Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 81.02 | 81.02 | 80.71 | 80.83 | 1,523,724 | -0.13(-0.15%) |
Mar 29, 2012 | 80.91 | 80.99 | 80.83 | 80.96 | 1,641,666 | +0.22(+0.27%) |
Mar 28, 2012 | 80.74 | 80.85 | 80.71 | 80.74 | 1,104,393 | -0.01(-0.02%) |
Mar 27, 2012 | 80.71 | 80.80 | 80.66 | 80.75 | 3,464,249 | +0.09(+0.11%) |
Mar 26, 2012 | 80.69 | 80.71 | 80.53 | 80.66 | 1,179,293 | -0.06(-0.07%) |
Mar 23, 2012 | 80.55 | 80.72 | 80.53 | 80.72 | 1,030,598 | +0.18(+0.23%) |
Mar 22, 2012 | 80.46 | 80.55 | 80.46 | 80.54 | 906,114 | +0.07(+0.09%) |
Mar 21, 2012 | 80.38 | 80.49 | 80.30 | 80.46 | 802,739 | +0.19(+0.24%) |
Mar 20, 2012 | 80.15 | 80.27 | 80.09 | 80.27 | 1,305,056 | +0.12(+0.15%) |
Mar 19, 2012 | 80.43 | 80.43 | 80.13 | 80.16 | 1,558,441 | -0.26(-0.32%) |
Mar 16, 2012 | 80.32 | 80.44 | 80.25 | 80.41 | 1,269,121 | +0.01(+0.01%) |
Mar 15, 2012 | 80.40 | 80.55 | 80.39 | 80.41 | 1,087,767 | -0.04(-0.05%) |
Mar 14, 2012 | 80.77 | 80.83 | 80.39 | 80.44 | 1,521,684 | -0.44(-0.55%) |
Mar 13, 2012 | 81.10 | 81.11 | 80.87 | 80.88 | 1,963,274 | -0.27(-0.34%) |
Mar 12, 2012 | 81.23 | 81.27 | 81.13 | 81.16 | 1,490,251 | +0.07(+0.09%) |
Mar 09, 2012 | 81.11 | 81.11 | 81.04 | 81.08 | 966,082 | -0.01(-0.02%) |
Mar 08, 2012 | 81.27 | 81.30 | 81.08 | 81.10 | 1,319,941 | -0.18(-0.23%) |
Mar 07, 2012 | 81.35 | 81.35 | 81.25 | 81.28 | 1,136,132 | -0.07(-0.09%) |
Mar 06, 2012 | 81.35 | 81.40 | 81.27 | 81.35 | 1,435,662 | +0.16(+0.20%) |
Mar 05, 2012 | 81.30 | 81.33 | 81.18 | 81.19 | 1,492,300 | -0.12(-0.14%) |
Mar 02, 2012 | 81.18 | 81.32 | 81.16 | 81.31 | 1,173,907 | +0.18(+0.22%) |
Mar 01, 2012 | 81.11 | 81.17 | 81.00 | 81.13 | 1,688,777 | -0.16(-0.20%) |
Feb 29, 2012 | 81.43 | 81.43 | 81.18 | 81.30 | 2,716,004 | -0.08(-0.10%) |
Feb 28, 2012 | 81.49 | 81.51 | 81.34 | 81.38 | 1,083,409 | -0.06(-0.07%) |
Feb 27, 2012 | 81.35 | 81.44 | 81.30 | 81.44 | 969,976 | +0.26(+0.32%) |
Feb 24, 2012 | 81.21 | 81.32 | 81.17 | 81.18 | 1,858,581 | +0.02(+0.03%) |
Feb 23, 2012 | 81.05 | 81.18 | 81.01 | 81.16 | 1,074,004 | +0.07(+0.08%) |
Feb 22, 2012 | 80.99 | 81.09 | 80.95 | 81.09 | 1,328,481 | +0.23(+0.28%) |
Feb 21, 2012 | 80.94 | 80.98 | 80.86 | 80.87 | 1,422,059 | -0.12(-0.15%) |
Feb 17, 2012 | 80.98 | 81.01 | 80.89 | 80.99 | 1,163,032 | -0.10(-0.13%) |
Feb 16, 2012 | 81.11 | 81.17 | 81.02 | 81.09 | 1,251,628 | -0.01(-0.02%) |
Feb 15, 2012 | 81.22 | 81.24 | 81.10 | 81.11 | 1,192,757 | -0.03(-0.04%) |
Feb 14, 2012 | 81.15 | 81.27 | 81.12 | 81.14 | 1,193,707 | +0.07(+0.08%) |
Feb 13, 2012 | 81.09 | 81.14 | 81.03 | 81.07 | 1,246,303 | +0.03(+0.04%) |
Feb 10, 2012 | 81.00 | 81.13 | 80.99 | 81.04 | 973,968 | +0.11(+0.14%) |
Feb 09, 2012 | 81.01 | 81.05 | 80.87 | 80.93 | 1,455,518 | -0.13(-0.16%) |
Feb 08, 2012 | 81.09 | 81.14 | 80.98 | 81.06 | 2,015,788 | -0.07(-0.08%) |
Feb 07, 2012 | 81.08 | 81.16 | 80.99 | 81.13 | 1,316,783 | -0.08(-0.10%) |
Feb 06, 2012 | 81.12 | 81.21 | 81.03 | 81.21 | 2,526,328 | +0.06(+0.07%) |
Feb 03, 2012 | 80.96 | 81.18 | 80.90 | 81.15 | 1,556,381 | -0.04(-0.05%) |
Feb 02, 2012 | 81.14 | 81.24 | 81.09 | 81.19 | 1,610,514 | +0.02(+0.03%) |
Feb 01, 2012 | 81.19 | 81.27 | 81.07 | 81.17 | 2,676,997 | -0.14(-0.18%) |
Jan 31, 2012 | 81.16 | 81.32 | 81.07 | 81.31 | 4,446,777 | +0.14(+0.17%) |
Jan 30, 2012 | 81.09 | 81.23 | 81.05 | 81.17 | 2,035,350 | +0.23(+0.29%) |
Jan 27, 2012 | 80.93 | 80.99 | 80.81 | 80.94 | 1,062,579 | +0.13(+0.16%) |
Jan 26, 2012 | 80.83 | 80.91 | 80.78 | 80.80 | 1,682,088 | +0.16(+0.20%) |
Jan 25, 2012 | 80.53 | 80.89 | 80.43 | 80.64 | 2,129,977 | +0.12(+0.15%) |
Jan 24, 2012 | 80.52 | 80.53 | 80.42 | 80.53 | 1,081,130 | +0.07(+0.08%) |
Jan 23, 2012 | 80.37 | 80.53 | 80.37 | 80.46 | 1,119,381 | -0.07(-0.08%) |
Jan 20, 2012 | 80.78 | 80.78 | 80.47 | 80.53 | 1,410,165 | -0.21(-0.25%) |
Jan 19, 2012 | 80.86 | 80.88 | 80.66 | 80.73 | 1,409,792 | -0.13(-0.16%) |
Jan 18, 2012 | 80.95 | 81.04 | 80.83 | 80.86 | 1,661,921 | -0.10(-0.13%) |
Jan 17, 2012 | 81.04 | 81.09 | 80.93 | 80.97 | 1,738,404 | +0.02(+0.03%) |
Jan 13, 2012 | 80.84 | 81.02 | 80.84 | 80.94 | 1,044,795 | +0.18(+0.23%) |
Jan 12, 2012 | 80.78 | 80.82 | 80.67 | 80.76 | 1,152,884 | -0.07(-0.08%) |
Jan 11, 2012 | 80.64 | 80.83 | 80.59 | 80.83 | 1,078,691 | +0.29(+0.35%) |
Jan 10, 2012 | 80.56 | 80.67 | 80.50 | 80.54 | 1,368,617 | -0.02(-0.03%) |
Jan 09, 2012 | 80.64 | 80.78 | 80.54 | 80.56 | 1,333,148 | -0.07(-0.08%) |
Jan 06, 2012 | 80.56 | 80.72 | 80.56 | 80.63 | 1,226,224 | +0.07(+0.08%) |
Jan 05, 2012 | 80.47 | 80.58 | 80.43 | 80.56 | 1,169,664 | +0.11(+0.14%) |
Jan 04, 2012 | 80.59 | 80.59 | 80.37 | 80.45 | 1,774,279 | -0.27(-0.34%) |
Dec 30, 2011 | 80.83 | 80.94 | 80.72 | 80.72 | 1,499,979 | -0.10(-0.13%) |
Dec 29, 2011 | 80.72 | 80.86 | 80.60 | 80.83 | 1,345,792 | +0.19(+0.24%) |
Dec 28, 2011 | 80.53 | 80.71 | 80.47 | 80.64 | 1,193,305 | +0.14(+0.17%) |
Dec 27, 2011 | 80.32 | 80.50 | 80.30 | 80.50 | 1,489,379 | +0.14(+0.18%) |
Dec 23, 2011 | 80.31 | 80.40 | 80.13 | 80.35 | 928,487 | +0.03(+0.04%) |
Dec 21, 2011 | 80.51 | 80.54 | 80.29 | 80.32 | 1,270,441 | -0.20(-0.25%) |
Dec 20, 2011 | 80.56 | 80.67 | 80.50 | 80.53 | 3,797,067 | -0.11(-0.14%) |
Dec 19, 2011 | 80.56 | 80.69 | 80.49 | 80.64 | 1,535,007 | +0.08(+0.10%) |
Dec 16, 2011 | 80.43 | 80.61 | 80.40 | 80.56 | 1,614,632 | +0.27(+0.34%) |
Dec 15, 2011 | 80.42 | 80.49 | 80.22 | 80.29 | 5,149,177 | -0.17(-0.21%) |
Dec 14, 2011 | 80.26 | 80.55 | 80.32 | 80.45 | 1,268,373 | +0.20(+0.25%) |
Dec 13, 2011 | 80.10 | 80.36 | 80.07 | 80.26 | 2,005,442 | +0.16(+0.20%) |
Dec 12, 2011 | 80.13 | 80.25 | 80.09 | 80.10 | 1,667,849 | +0.02(+0.03%) |
Dec 09, 2011 | 80.10 | 80.21 | 79.98 | 80.07 | 1,277,131 | -0.04(-0.05%) |
Dec 08, 2011 | 80.01 | 80.21 | 79.98 | 80.12 | 1,678,692 | +0.08(+0.10%) |
Dec 07, 2011 | 79.95 | 80.10 | 79.83 | 80.04 | 943,931 | +0.15(+0.18%) |
Dec 06, 2011 | 79.87 | 79.94 | 79.68 | 79.89 | 1,509,912 | -0.07(-0.09%) |
Dec 05, 2011 | 79.78 | 79.96 | 79.72 | 79.96 | 1,453,137 | +0.09(+0.11%) |
Dec 02, 2011 | 79.65 | 79.94 | 79.61 | 79.88 | 1,253,337 | +0.20(+0.26%) |
Dec 01, 2011 | 79.64 | 79.77 | 79.50 | 79.67 | 2,501,248 | +0.03(+0.04%) |
Nov 30, 2011 | 79.80 | 79.81 | 79.56 | 79.64 | 1,758,236 | -0.20(-0.26%) |
Nov 29, 2011 | 79.72 | 79.88 | 79.56 | 79.85 | 2,360,065 | +0.03(+0.04%) |
Nov 28, 2011 | 79.64 | 79.85 | 79.54 | 79.82 | 2,370,539 | -0.01(-0.01%) |
Nov 25, 2011 | 79.94 | 79.99 | 79.79 | 79.83 | 1,050,313 | -0.11(-0.14%) |
Nov 23, 2011 | 79.80 | 80.05 | 79.76 | 79.93 | 1,188,522 | +0.07(+0.09%) |
Nov 22, 2011 | 79.77 | 79.91 | 79.68 | 79.86 | 1,443,297 | +0.06(+0.07%) |
Nov 21, 2011 | 79.92 | 79.93 | 79.78 | 79.80 | 1,151,958 | -0.01(-0.02%) |
Nov 18, 2011 | 79.90 | 79.90 | 79.69 | 79.82 | 1,106,482 | -0.01(-0.02%) |
Nov 17, 2011 | 79.85 | 79.99 | 79.73 | 79.83 | 2,293,467 | -0.04(-0.05%) |
Nov 16, 2011 | 80.08 | 80.09 | 79.80 | 79.88 | 1,665,986 | -0.03(-0.04%) |
Nov 15, 2011 | 79.99 | 80.04 | 79.80 | 79.91 | 1,081,894 | -0.10(-0.13%) |
Nov 14, 2011 | 80.07 | 80.10 | 79.91 | 80.01 | 1,633,663 | +0.07(+0.08%) |
Nov 11, 2011 | 79.95 | 80.00 | 79.87 | 79.94 | 2,476,642 | -0.09(-0.12%) |
Nov 10, 2011 | 80.02 | 80.21 | 79.86 | 80.04 | 1,796,023 | -0.15(-0.19%) |
Nov 09, 2011 | 80.22 | 80.34 | 80.11 | 80.19 | 1,071,218 | +0.14(+0.17%) |
Nov 08, 2011 | 80.06 | 80.23 | 79.99 | 80.05 | 1,303,647 | -0.11(-0.14%) |
Nov 07, 2011 | 80.09 | 80.34 | 80.07 | 80.16 | 1,023,461 | +0.07(+0.08%) |
Nov 04, 2011 | 80.12 | 80.24 | 80.07 | 80.09 | 2,801,787 | -0.02(-0.03%) |
Nov 03, 2011 | 80.07 | 80.23 | 80.01 | 80.12 | 1,532,600 | -0.17(-0.22%) |
Nov 02, 2011 | 80.07 | 80.34 | 80.04 | 80.29 | 1,005,755 | +0.00(+0.00%) |
Nov 01, 2011 | 80.02 | 80.31 | 79.99 | 80.29 | 1,982,656 | +0.38(+0.48%) |
Oct 31, 2011 | 79.76 | 79.91 | 79.69 | 79.91 | 2,405,478 | +0.38(+0.47%) |
Oct 28, 2011 | 79.28 | 79.55 | 79.27 | 79.53 | 1,348,163 | +0.31(+0.39%) |
Oct 27, 2011 | 79.44 | 79.46 | 79.09 | 79.22 | 1,322,213 | -0.30(-0.38%) |
Oct 26, 2011 | 79.59 | 79.72 | 79.44 | 79.52 | 914,518 | -0.22(-0.27%) |
Oct 25, 2011 | 79.40 | 79.75 | 79.35 | 79.74 | 2,035,343 | +0.41(+0.51%) |
Oct 24, 2011 | 79.49 | 79.49 | 79.28 | 79.33 | 1,194,614 | -0.12(-0.16%) |
Oct 21, 2011 | 79.49 | 79.54 | 79.33 | 79.46 | 764,623 | +0.04(+0.05%) |
Oct 20, 2011 | 79.44 | 79.62 | 79.31 | 79.41 | 1,185,244 | -0.04(-0.05%) |
Oct 19, 2011 | 79.36 | 79.57 | 79.28 | 79.46 | 1,074,203 | +0.12(+0.15%) |
Oct 18, 2011 | 79.39 | 79.55 | 79.25 | 79.34 | 1,320,167 | -0.09(-0.11%) |
Oct 17, 2011 | 79.17 | 79.43 | 79.16 | 79.43 | 1,138,288 | +0.31(+0.39%) |
Oct 14, 2011 | 79.00 | 79.23 | 79.00 | 79.12 | 808,933 | -0.13(-0.16%) |
Oct 13, 2011 | 79.28 | 79.39 | 79.11 | 79.25 | 1,256,298 | +0.04(+0.05%) |
Oct 12, 2011 | 79.08 | 79.28 | 79.03 | 79.20 | 1,543,298 | -0.15(-0.19%) |
Oct 11, 2011 | 79.22 | 79.37 | 79.13 | 79.36 | 2,967,289 | +0.19(+0.24%) |
Oct 10, 2011 | 79.33 | 79.33 | 78.94 | 79.17 | 979,654 | -0.16(-0.20%) |
Oct 07, 2011 | 79.33 | 79.43 | 79.18 | 79.33 | 2,084,386 | -0.16(-0.20%) |
Oct 06, 2011 | 79.54 | 79.55 | 79.44 | 79.49 | 1,407,865 | -0.13(-0.16%) |
Oct 05, 2011 | 79.81 | 79.84 | 79.60 | 79.62 | 2,064,116 | -0.27(-0.34%) |
Oct 04, 2011 | 80.20 | 80.27 | 79.88 | 79.89 | 1,860,697 | -0.25(-0.31%) |
Oct 03, 2011 | 79.97 | 80.17 | 79.84 | 80.13 | 3,266,708 | +0.33(+0.41%) |
Sep 30, 2011 | 79.73 | 79.89 | 79.62 | 79.81 | 1,408,140 | +0.30(+0.37%) |
Sep 29, 2011 | 79.47 | 79.63 | 79.41 | 79.51 | 1,138,174 | -0.03(-0.04%) |
Sep 28, 2011 | 79.57 | 79.58 | 79.38 | 79.54 | 1,173,271 | -0.07(-0.08%) |
Sep 27, 2011 | 79.52 | 79.62 | 79.44 | 79.60 | 1,776,208 | -0.11(-0.14%) |
Sep 26, 2011 | 79.83 | 79.93 | 79.66 | 79.71 | 1,598,737 | -0.18(-0.23%) |
Sep 23, 2011 | 80.40 | 80.40 | 79.88 | 79.89 | 1,536,085 | -0.41(-0.51%) |
Sep 22, 2011 | 80.30 | 80.47 | 80.19 | 80.31 | 1,207,141 | +0.23(+0.29%) |
Sep 21, 2011 | 79.92 | 80.11 | 79.78 | 80.07 | 1,714,812 | +0.13(+0.16%) |
Sep 20, 2011 | 79.91 | 79.94 | 79.78 | 79.94 | 967,981 | +0.16(+0.20%) |
Sep 19, 2011 | 79.86 | 79.91 | 79.76 | 79.78 | 1,085,025 | +0.17(+0.22%) |
Sep 16, 2011 | 79.49 | 79.61 | 79.39 | 79.61 | 1,221,990 | +0.12(+0.15%) |
Sep 15, 2011 | 79.61 | 79.67 | 79.50 | 79.50 | 1,444,116 | -0.23(-0.29%) |
Sep 14, 2011 | 79.65 | 79.81 | 79.63 | 79.73 | 1,469,678 | +0.01(+0.02%) |
Sep 13, 2011 | 79.76 | 79.77 | 79.62 | 79.71 | 967,592 | +0.03(+0.04%) |
Sep 12, 2011 | 79.86 | 79.86 | 79.61 | 79.68 | 1,432,048 | -0.16(-0.20%) |
Sep 09, 2011 | 79.77 | 79.92 | 79.71 | 79.84 | 1,117,140 | +0.11(+0.14%) |
Sep 08, 2011 | 79.84 | 79.85 | 79.63 | 79.73 | 1,613,377 | +0.02(+0.03%) |
Sep 07, 2011 | 79.77 | 79.81 | 79.62 | 79.71 | 1,268,624 | -0.19(-0.24%) |
Sep 06, 2011 | 80.02 | 80.02 | 79.86 | 79.90 | 1,523,240 | +0.21(+0.26%) |
Sep 02, 2011 | 79.71 | 79.84 | 79.58 | 79.69 | 1,274,587 | +0.24(+0.30%) |
Sep 01, 2011 | 79.34 | 79.50 | 79.12 | 79.45 | 2,126,861 | +0.26(+0.32%) |
Aug 31, 2011 | 79.40 | 79.47 | 79.19 | 79.20 | 3,379,710 | -0.07(-0.09%) |
Aug 30, 2011 | 79.23 | 79.39 | 79.14 | 79.27 | 1,532,204 | +0.25(+0.31%) |
Aug 29, 2011 | 78.95 | 79.03 | 78.89 | 79.02 | 1,590,883 | -0.09(-0.11%) |
Aug 26, 2011 | 79.21 | 79.25 | 78.97 | 79.11 | 932,863 | +0.11(+0.14%) |
Aug 25, 2011 | 78.94 | 79.07 | 78.86 | 79.00 | 894,620 | +0.16(+0.20%) |
Aug 24, 2011 | 79.20 | 79.20 | 78.78 | 78.84 | 917,076 | -0.45(-0.57%) |
Aug 23, 2011 | 79.36 | 79.36 | 79.20 | 79.29 | 1,046,737 | -0.19(-0.24%) |
Aug 22, 2011 | 79.43 | 79.54 | 79.36 | 79.48 | 1,053,237 | -0.10(-0.13%) |
Aug 19, 2011 | 79.54 | 79.60 | 79.42 | 79.58 | 1,758,409 | +0.04(+0.05%) |
Aug 18, 2011 | 79.73 | 79.92 | 79.49 | 79.54 | 1,319,341 | +0.12(+0.15%) |
Aug 17, 2011 | 79.36 | 79.54 | 79.20 | 79.43 | 1,547,788 | +0.13(+0.16%) |
Aug 16, 2011 | 79.04 | 79.38 | 79.04 | 79.30 | 1,244,395 | +0.17(+0.21%) |
Aug 15, 2011 | 79.22 | 79.25 | 79.02 | 79.13 | 1,429,832 | +0.12(+0.16%) |
Aug 12, 2011 | 78.95 | 79.24 | 78.78 | 79.01 | 3,418,239 | +0.35(+0.44%) |
Aug 11, 2011 | 79.51 | 79.51 | 78.64 | 78.66 | 3,589,737 | -0.99(-1.24%) |
Aug 10, 2011 | 79.38 | 79.68 | 79.30 | 79.65 | 1,524,195 | +0.64(+0.81%) |
Aug 09, 2011 | 78.89 | 79.54 | 78.44 | 79.01 | 2,271,045 | +0.46(+0.59%) |
Aug 08, 2011 | 78.60 | 78.69 | 78.48 | 78.55 | 2,859,966 | +0.04(+0.05%) |
Aug 05, 2011 | 78.81 | 79.02 | 78.42 | 78.51 | 3,020,174 | -0.52(-0.66%) |
Aug 04, 2011 | 78.69 | 79.10 | 78.66 | 79.03 | 2,192,430 | +0.42(+0.53%) |
Aug 03, 2011 | 78.61 | 78.80 | 78.55 | 78.61 | 1,710,891 | +0.08(+0.10%) |
Aug 02, 2011 | 78.32 | 78.60 | 78.21 | 78.53 | 1,397,170 | +0.33(+0.43%) |
Aug 01, 2011 | 78.00 | 78.28 | 77.98 | 78.20 | 1,798,189 | +0.19(+0.24%) |
Jul 29, 2011 | 77.75 | 78.04 | 77.68 | 78.01 | 1,941,956 | +0.46(+0.60%) |
Jul 28, 2011 | 77.54 | 77.63 | 77.47 | 77.55 | 1,141,793 | +0.15(+0.20%) |
Jul 27, 2011 | 77.42 | 77.54 | 77.35 | 77.40 | 918,711 | -0.13(-0.17%) |
Jul 26, 2011 | 77.43 | 77.60 | 77.40 | 77.53 | 1,153,801 | +0.18(+0.23%) |
Jul 25, 2011 | 77.38 | 77.58 | 77.33 | 77.35 | 1,600,719 | -0.22(-0.29%) |
Jul 22, 2011 | 77.49 | 77.58 | 77.49 | 77.57 | 634,952 | +0.17(+0.21%) |
Jul 21, 2011 | 77.43 | 77.51 | 77.30 | 77.40 | 1,163,422 | -0.12(-0.16%) |
Jul 20, 2011 | 77.57 | 77.75 | 77.51 | 77.53 | 869,648 | -0.12(-0.16%) |
Jul 19, 2011 | 77.44 | 77.65 | 77.41 | 77.65 | 1,081,524 | +0.17(+0.21%) |
Jul 18, 2011 | 77.58 | 77.64 | 77.45 | 77.48 | 889,473 | -0.12(-0.15%) |
Jul 15, 2011 | 77.45 | 77.67 | 77.40 | 77.60 | 884,909 | +0.11(+0.14%) |
Jul 14, 2011 | 77.58 | 77.69 | 77.48 | 77.49 | 2,391,543 | -0.19(-0.25%) |
Jul 13, 2011 | 77.48 | 77.69 | 77.46 | 77.69 | 704,774 | +0.15(+0.20%) |
Jul 12, 2011 | 77.54 | 77.61 | 77.41 | 77.53 | 944,834 | +0.06(+0.08%) |
Jul 11, 2011 | 77.42 | 77.56 | 77.35 | 77.47 | 852,665 | +0.21(+0.27%) |
Jul 08, 2011 | 77.16 | 77.32 | 77.12 | 77.26 | 946,632 | +0.40(+0.52%) |
Jul 07, 2011 | 76.91 | 76.94 | 76.78 | 76.86 | 1,790,752 | -0.22(-0.28%) |
Jul 06, 2011 | 77.02 | 77.12 | 77.00 | 77.08 | 1,073,849 | +0.04(+0.06%) |
Jul 05, 2011 | 76.86 | 77.04 | 76.86 | 77.04 | 1,107,997 | +0.30(+0.39%) |
Jul 01, 2011 | 76.81 | 76.84 | 76.65 | 76.74 | 2,731,503 | +0.02(+0.03%) |
Jun 30, 2011 | 76.86 | 76.89 | 76.52 | 76.72 | 1,801,395 | -0.01(-0.02%) |
Jun 29, 2011 | 76.98 | 77.02 | 76.72 | 76.73 | 3,522,967 | -0.23(-0.30%) |
Jun 28, 2011 | 77.20 | 77.23 | 76.92 | 76.96 | 1,443,848 | -0.31(-0.40%) |
Jun 27, 2011 | 77.46 | 77.46 | 77.21 | 77.27 | 1,015,820 | -0.14(-0.18%) |
Jun 24, 2011 | 77.41 | 77.59 | 77.40 | 77.41 | 1,507,269 | -0.07(-0.09%) |
Jun 23, 2011 | 77.35 | 77.53 | 77.34 | 77.48 | 3,803,159 | +0.25(+0.33%) |
Jun 22, 2011 | 77.31 | 77.36 | 77.13 | 77.23 | 1,248,216 | -0.05(-0.07%) |
Jun 21, 2011 | 77.13 | 77.29 | 77.12 | 77.28 | 1,117,286 | +0.07(+0.09%) |
Jun 20, 2011 | 77.22 | 77.26 | 77.18 | 77.21 | 1,017,633 | -0.10(-0.13%) |
Jun 17, 2011 | 77.27 | 77.32 | 77.20 | 77.31 | 1,211,400 | +0.07(+0.09%) |
Jun 16, 2011 | 77.24 | 77.36 | 77.22 | 77.23 | 1,685,034 | +0.05(+0.07%) |
Jun 15, 2011 | 77.01 | 77.29 | 77.00 | 77.18 | 1,940,336 | +0.19(+0.25%) |
Jun 14, 2011 | 77.06 | 77.08 | 76.97 | 76.99 | 1,667,062 | -0.21(-0.27%) |
Jun 13, 2011 | 77.21 | 77.39 | 77.18 | 77.20 | 1,329,179 | -0.10(-0.13%) |
Jun 10, 2011 | 77.34 | 77.42 | 77.23 | 77.30 | 1,613,548 | -0.01(-0.01%) |
Jun 09, 2011 | 77.39 | 77.43 | 77.23 | 77.31 | 898,876 | -0.12(-0.15%) |
Jun 08, 2011 | 77.34 | 77.53 | 77.34 | 77.42 | 1,508,865 | +0.06(+0.08%) |
Jun 07, 2011 | 77.15 | 77.36 | 77.08 | 77.36 | 2,416,137 | +0.16(+0.20%) |
Jun 06, 2011 | 77.12 | 77.26 | 77.08 | 77.20 | 2,054,138 | +0.01(+0.02%) |
Jun 03, 2011 | 77.34 | 77.34 | 77.08 | 77.18 | 726,122 | +0.37(+0.48%) |
May 24, 2011 | 76.75 | 76.85 | 76.72 | 76.82 | 807,896 | +0.03(+0.04%) |
May 23, 2011 | 76.87 | 76.89 | 76.78 | 76.79 | 1,121,227 | +0.06(+0.08%) |
May 20, 2011 | 76.69 | 76.76 | 76.67 | 76.72 | 1,308,726 | +0.07(+0.09%) |
May 19, 2011 | 76.50 | 76.69 | 76.47 | 76.65 | 882,416 | -0.06(-0.07%) |
May 18, 2011 | 76.80 | 76.84 | 76.66 | 76.71 | 862,618 | -0.12(-0.16%) |
May 17, 2011 | 76.81 | 76.88 | 76.77 | 76.83 | 953,068 | +0.09(+0.11%) |
May 16, 2011 | 76.59 | 76.78 | 76.57 | 76.74 | 945,498 | +0.17(+0.22%) |
May 13, 2011 | 76.54 | 76.72 | 76.51 | 76.58 | 436,245 | +0.12(+0.16%) |
May 12, 2011 | 76.53 | 76.59 | 76.39 | 76.46 | 1,069,692 | -0.11(-0.15%) |
May 11, 2011 | 76.37 | 76.59 | 76.37 | 76.57 | 751,495 | +0.14(+0.18%) |
May 10, 2011 | 76.48 | 76.54 | 76.40 | 76.44 | 747,542 | -0.14(-0.18%) |
May 09, 2011 | 76.51 | 76.60 | 76.51 | 76.57 | 700,307 | +0.09(+0.11%) |
May 06, 2011 | 76.41 | 76.61 | 76.32 | 76.49 | 1,423,840 | -0.01(-0.01%) |
May 05, 2011 | 76.35 | 76.52 | 76.35 | 76.49 | 1,116,488 | +0.17(+0.23%) |
May 04, 2011 | 76.17 | 76.33 | 76.17 | 76.32 | 919,209 | +0.14(+0.19%) |
May 03, 2011 | 76.20 | 76.26 | 76.12 | 76.18 | 678,006 | +0.02(+0.03%) |
May 02, 2011 | 76.16 | 76.18 | 76.14 | 76.16 | 855,529 | +0.04(+0.05%) |
Apr 29, 2011 | 75.96 | 76.14 | 75.96 | 76.12 | 698,147 | +0.06(+0.08%) |
Apr 28, 2011 | 75.99 | 76.07 | 75.90 | 76.05 | 801,566 | +0.18(+0.24%) |
Apr 27, 2011 | 75.80 | 75.89 | 75.69 | 75.87 | 661,920 | -0.06(-0.08%) |
Apr 26, 2011 | 75.72 | 75.94 | 75.72 | 75.94 | 796,815 | +0.28(+0.37%) |
Apr 25, 2011 | 75.59 | 75.73 | 75.57 | 75.66 | 757,521 | +0.04(+0.06%) |
Apr 21, 2011 | 75.57 | 75.67 | 75.55 | 75.61 | 626,208 | +0.05(+0.07%) |
Apr 20, 2011 | 75.61 | 75.67 | 75.53 | 75.56 | 543,765 | -0.11(-0.14%) |
Apr 19, 2011 | 75.65 | 75.70 | 75.61 | 75.67 | 658,427 | +0.15(+0.20%) |
Apr 18, 2011 | 75.42 | 75.61 | 75.38 | 75.52 | 1,007,556 | +0.13(+0.17%) |
Apr 15, 2011 | 75.29 | 75.44 | 75.29 | 75.39 | 546,945 | +0.27(+0.36%) |
Apr 14, 2011 | 75.21 | 75.26 | 75.12 | 75.12 | 914,802 | -0.07(-0.10%) |
Apr 13, 2011 | 74.99 | 75.24 | 74.99 | 75.19 | 743,327 | +0.08(+0.10%) |
Apr 12, 2011 | 74.95 | 75.16 | 74.95 | 75.11 | 787,375 | +0.29(+0.38%) |
Apr 11, 2011 | 74.79 | 74.89 | 74.75 | 74.83 | 541,196 | +0.07(+0.10%) |
Apr 08, 2011 | 74.80 | 74.85 | 74.74 | 74.76 | 549,465 | -0.14(-0.19%) |
Apr 07, 2011 | 74.85 | 75.01 | 74.83 | 74.90 | 953,429 | +0.11(+0.15%) |
Apr 06, 2011 | 75.00 | 75.01 | 74.79 | 74.79 | 1,371,216 | -0.22(-0.30%) |
Apr 05, 2011 | 75.14 | 75.15 | 74.96 | 75.01 | 1,121,557 | -0.16(-0.21%) |
Apr 04, 2011 | 75.09 | 75.25 | 75.09 | 75.16 | 723,687 | +0.12(+0.16%) |