Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 72.79 | 73.15 | 72.65 | 73.11 | 670,068 | +0.33(+0.46%) |
Apr 27, 2012 | 72.89 | 73.17 | 72.67 | 72.78 | 790,979 | -0.05(-0.07%) |
Apr 26, 2012 | 72.57 | 73.44 | 72.41 | 72.83 | 1,000,448 | +0.27(+0.38%) |
Apr 25, 2012 | 72.95 | 73.34 | 72.44 | 72.56 | 694,494 | -0.13(-0.18%) |
Apr 24, 2012 | 72.47 | 73.07 | 72.31 | 72.69 | 595,026 | +0.31(+0.43%) |
Apr 23, 2012 | 72.41 | 72.49 | 71.88 | 72.38 | 978,037 | -0.48(-0.66%) |
Apr 20, 2012 | 74.03 | 74.05 | 72.73 | 72.86 | 1,369,710 | -1.03(-1.40%) |
Apr 19, 2012 | 74.80 | 74.80 | 73.11 | 73.90 | 1,511,983 | -1.54(-2.04%) |
Apr 18, 2012 | 76.06 | 76.72 | 74.97 | 75.43 | 1,329,526 | -0.70(-0.92%) |
Apr 17, 2012 | 73.52 | 76.27 | 73.50 | 76.13 | 1,817,521 | +2.81(+3.83%) |
Apr 16, 2012 | 74.04 | 74.04 | 73.07 | 73.32 | 1,066,076 | -0.32(-0.43%) |
Apr 13, 2012 | 74.49 | 74.49 | 73.60 | 73.64 | 676,837 | -0.83(-1.12%) |
Apr 12, 2012 | 74.70 | 74.81 | 73.34 | 74.47 | 2,349,581 | -0.02(-0.02%) |
Apr 11, 2012 | 74.61 | 75.33 | 74.40 | 74.49 | 1,151,843 | +0.32(+0.43%) |
Apr 10, 2012 | 74.70 | 75.69 | 74.14 | 74.17 | 945,362 | -0.69(-0.92%) |
Apr 09, 2012 | 76.52 | 76.52 | 74.83 | 74.86 | 1,033,833 | -2.70(-3.49%) |
Apr 05, 2012 | 77.14 | 77.71 | 76.87 | 77.56 | 526,473 | +0.04(+0.05%) |
Apr 04, 2012 | 77.90 | 77.99 | 77.49 | 77.52 | 741,214 | -0.87(-1.10%) |
Apr 03, 2012 | 77.46 | 78.47 | 77.05 | 78.39 | 1,111,708 | +0.97(+1.26%) |
Apr 02, 2012 | 76.24 | 77.70 | 76.15 | 77.41 | 1,133,199 | +1.26(+1.66%) |
Mar 30, 2012 | 76.16 | 76.34 | 75.74 | 76.15 | 669,564 | +0.14(+0.19%) |
Mar 29, 2012 | 75.44 | 76.12 | 75.03 | 76.01 | 935,793 | +0.18(+0.24%) |
Mar 28, 2012 | 76.09 | 76.27 | 75.58 | 75.83 | 619,264 | -0.38(-0.50%) |
Mar 27, 2012 | 76.57 | 76.65 | 75.94 | 76.21 | 698,119 | -0.24(-0.32%) |
Mar 26, 2012 | 74.68 | 76.47 | 74.48 | 76.45 | 936,487 | +2.02(+2.72%) |
Mar 23, 2012 | 74.87 | 75.09 | 73.13 | 74.43 | 2,513,416 | -0.51(-0.68%) |
Mar 22, 2012 | 75.50 | 75.78 | 74.92 | 74.94 | 918,370 | -0.92(-1.21%) |
Mar 21, 2012 | 74.48 | 75.99 | 74.29 | 75.85 | 1,388,209 | +1.34(+1.80%) |
Mar 20, 2012 | 74.81 | 74.88 | 74.38 | 74.51 | 469,734 | -0.47(-0.62%) |
Mar 19, 2012 | 75.13 | 75.62 | 74.83 | 74.98 | 422,505 | -0.17(-0.22%) |
Mar 16, 2012 | 75.56 | 76.02 | 74.95 | 75.14 | 807,663 | -0.22(-0.30%) |
Mar 15, 2012 | 75.08 | 75.54 | 74.41 | 75.37 | 707,923 | +0.29(+0.39%) |
Mar 14, 2012 | 73.91 | 75.16 | 73.60 | 75.08 | 1,310,321 | +1.15(+1.55%) |
Mar 13, 2012 | 73.88 | 74.04 | 73.13 | 73.93 | 1,167,049 | +0.45(+0.61%) |
Mar 12, 2012 | 74.01 | 74.04 | 73.41 | 73.48 | 902,758 | -0.34(-0.46%) |
Mar 09, 2012 | 73.80 | 74.05 | 73.61 | 73.82 | 1,006,590 | +0.08(+0.11%) |
Mar 08, 2012 | 74.23 | 74.35 | 73.74 | 73.74 | 908,811 | -0.25(-0.34%) |
Mar 07, 2012 | 74.05 | 74.10 | 73.61 | 73.99 | 845,642 | +0.11(+0.15%) |
Mar 06, 2012 | 73.86 | 74.28 | 73.70 | 73.88 | 892,216 | -0.54(-0.73%) |
Mar 05, 2012 | 74.14 | 74.58 | 73.96 | 74.42 | 1,510,925 | +0.12(+0.16%) |
Mar 02, 2012 | 73.94 | 74.63 | 73.72 | 74.30 | 976,305 | +0.22(+0.29%) |
Mar 01, 2012 | 74.80 | 74.99 | 73.54 | 74.09 | 1,536,396 | -0.69(-0.92%) |
Feb 29, 2012 | 75.42 | 75.48 | 74.64 | 74.78 | 1,248,635 | -0.77(-1.01%) |
Feb 28, 2012 | 74.99 | 75.85 | 74.89 | 75.54 | 922,941 | +0.76(+1.01%) |
Feb 27, 2012 | 73.45 | 74.96 | 73.40 | 74.79 | 1,080,533 | +0.68(+0.92%) |
Feb 24, 2012 | 73.39 | 74.24 | 72.39 | 74.10 | 1,061,733 | +0.90(+1.23%) |
Feb 23, 2012 | 73.10 | 73.66 | 72.96 | 73.20 | 681,854 | -0.04(-0.06%) |
Feb 22, 2012 | 72.84 | 73.35 | 72.71 | 73.25 | 873,543 | +0.25(+0.34%) |
Feb 21, 2012 | 73.25 | 73.55 | 72.57 | 73.00 | 824,627 | -0.16(-0.22%) |
Feb 17, 2012 | 73.58 | 73.68 | 72.81 | 73.16 | 785,297 | -0.11(-0.15%) |
Feb 16, 2012 | 72.76 | 73.48 | 72.41 | 73.26 | 1,010,377 | +0.51(+0.70%) |
Feb 15, 2012 | 73.90 | 73.90 | 72.29 | 72.76 | 2,241,907 | -1.45(-1.95%) |
Feb 14, 2012 | 73.63 | 74.65 | 73.63 | 74.20 | 1,204,638 | +0.29(+0.39%) |
Feb 13, 2012 | 75.12 | 75.46 | 73.49 | 73.91 | 1,323,972 | -0.98(-1.31%) |
Feb 10, 2012 | 75.43 | 75.50 | 72.44 | 74.89 | 2,494,778 | -1.73(-2.26%) |
Feb 09, 2012 | 76.40 | 76.70 | 75.87 | 76.62 | 793,904 | +0.10(+0.13%) |
Feb 08, 2012 | 76.37 | 77.33 | 76.36 | 76.52 | 777,437 | +0.03(+0.04%) |
Feb 07, 2012 | 75.50 | 76.58 | 75.50 | 76.49 | 906,356 | +0.79(+1.04%) |
Feb 06, 2012 | 77.11 | 77.31 | 75.53 | 75.70 | 985,542 | -1.74(-2.25%) |
Feb 03, 2012 | 77.50 | 77.61 | 76.78 | 77.44 | 1,017,892 | +0.56(+0.72%) |
Feb 02, 2012 | 76.95 | 77.06 | 76.30 | 76.88 | 619,039 | -0.07(-0.09%) |
Feb 01, 2012 | 76.69 | 77.46 | 76.29 | 76.95 | 1,110,404 | +0.92(+1.21%) |
Jan 31, 2012 | 76.02 | 76.43 | 75.57 | 76.02 | 890,558 | +0.39(+0.52%) |
Jan 30, 2012 | 75.47 | 75.63 | 74.67 | 75.63 | 608,996 | -0.33(-0.44%) |
Jan 27, 2012 | 75.63 | 76.59 | 75.38 | 75.97 | 1,420,432 | +0.22(+0.29%) |
Jan 26, 2012 | 76.19 | 76.84 | 75.38 | 75.75 | 1,044,194 | -0.60(-0.78%) |
Jan 25, 2012 | 75.52 | 76.57 | 74.74 | 76.35 | 861,434 | +0.50(+0.66%) |
Jan 24, 2012 | 75.10 | 76.48 | 74.57 | 75.85 | 1,263,813 | +1.89(+2.55%) |
Jan 23, 2012 | 73.66 | 74.11 | 73.31 | 73.96 | 651,752 | +0.22(+0.30%) |
Jan 20, 2012 | 73.90 | 74.02 | 73.01 | 73.74 | 733,300 | -0.16(-0.21%) |
Jan 19, 2012 | 73.37 | 73.95 | 72.88 | 73.90 | 1,074,978 | +0.30(+0.41%) |
Jan 18, 2012 | 73.71 | 73.92 | 72.74 | 73.60 | 636,546 | -0.06(-0.08%) |
Jan 17, 2012 | 73.07 | 73.75 | 72.86 | 73.65 | 1,035,312 | +1.33(+1.84%) |
Jan 13, 2012 | 72.54 | 72.58 | 71.69 | 72.32 | 616,364 | -0.52(-0.72%) |
Jan 12, 2012 | 72.70 | 73.32 | 72.50 | 72.85 | 841,923 | +0.15(+0.21%) |
Jan 11, 2012 | 72.86 | 72.93 | 72.44 | 72.70 | 743,973 | -0.26(-0.35%) |
Jan 10, 2012 | 72.97 | 73.87 | 72.61 | 72.96 | 1,007,031 | +0.50(+0.69%) |
Jan 09, 2012 | 72.71 | 73.05 | 71.70 | 72.46 | 725,000 | -0.26(-0.35%) |
Jan 06, 2012 | 72.19 | 73.00 | 72.02 | 72.71 | 590,890 | +0.45(+0.62%) |
Jan 05, 2012 | 71.71 | 72.31 | 71.19 | 72.26 | 770,821 | +0.29(+0.40%) |
Jan 04, 2012 | 71.64 | 72.07 | 71.23 | 71.97 | 670,359 | +0.46(+0.64%) |
Dec 30, 2011 | 71.95 | 72.23 | 71.42 | 71.52 | 477,880 | -0.41(-0.57%) |
Dec 29, 2011 | 71.67 | 72.07 | 71.35 | 71.92 | 576,974 | +0.53(+0.75%) |
Dec 28, 2011 | 73.05 | 73.16 | 71.23 | 71.39 | 587,868 | -1.55(-2.12%) |
Dec 27, 2011 | 72.49 | 73.33 | 72.44 | 72.94 | 405,327 | +0.30(+0.41%) |
Dec 23, 2011 | 72.23 | 73.01 | 72.23 | 72.64 | 747,766 | +2.19(+3.11%) |
Dec 21, 2011 | 69.82 | 70.88 | 69.82 | 70.45 | 706,375 | +0.37(+0.53%) |
Dec 20, 2011 | 68.84 | 70.15 | 68.84 | 70.08 | 812,669 | +2.18(+3.21%) |
Dec 19, 2011 | 68.21 | 69.19 | 67.61 | 67.90 | 631,547 | -0.01(-0.01%) |
Dec 16, 2011 | 68.44 | 68.75 | 67.67 | 67.91 | 796,594 | +0.08(+0.12%) |
Dec 15, 2011 | 67.27 | 68.60 | 66.98 | 67.82 | 661,007 | +0.11(+0.16%) |
Dec 14, 2011 | 67.80 | 68.45 | 67.57 | 67.71 | 634,257 | -0.20(-0.29%) |
Dec 13, 2011 | 68.77 | 69.45 | 67.71 | 67.91 | 724,963 | -0.58(-0.85%) |
Dec 12, 2011 | 69.30 | 69.38 | 68.33 | 68.50 | 970,902 | -0.91(-1.31%) |
Dec 09, 2011 | 69.30 | 70.19 | 69.14 | 69.40 | 744,658 | +0.42(+0.61%) |
Dec 08, 2011 | 70.65 | 70.93 | 68.87 | 68.98 | 830,941 | -1.85(-2.61%) |
Dec 07, 2011 | 70.97 | 71.23 | 70.06 | 70.83 | 808,888 | -0.39(-0.55%) |
Dec 06, 2011 | 72.03 | 72.26 | 71.08 | 71.22 | 492,513 | -0.61(-0.85%) |
Dec 05, 2011 | 72.62 | 72.86 | 71.36 | 71.82 | 721,401 | +0.09(+0.13%) |
Dec 02, 2011 | 72.29 | 73.33 | 71.30 | 71.73 | 1,013,545 | +0.11(+0.15%) |
Dec 01, 2011 | 71.15 | 72.52 | 70.86 | 71.62 | 619,342 | +0.32(+0.44%) |
Nov 30, 2011 | 71.13 | 71.61 | 70.37 | 71.31 | 1,215,527 | +1.86(+2.67%) |
Nov 29, 2011 | 69.05 | 70.09 | 68.91 | 69.45 | 1,044,687 | +0.52(+0.76%) |
Nov 28, 2011 | 68.05 | 68.95 | 67.72 | 68.93 | 1,023,761 | +1.80(+2.68%) |
Nov 25, 2011 | 66.78 | 67.61 | 66.78 | 67.13 | 544,351 | +0.12(+0.19%) |
Nov 23, 2011 | 66.59 | 68.11 | 66.23 | 67.01 | 1,203,732 | +0.15(+0.22%) |
Nov 22, 2011 | 66.09 | 67.91 | 65.98 | 66.86 | 1,697,010 | +0.89(+1.35%) |
Nov 21, 2011 | 66.57 | 66.79 | 65.73 | 65.97 | 775,013 | -1.41(-2.09%) |
Nov 18, 2011 | 67.40 | 67.89 | 66.76 | 67.37 | 1,213,775 | +0.35(+0.52%) |
Nov 17, 2011 | 68.44 | 68.58 | 66.60 | 67.02 | 1,144,666 | -1.68(-2.45%) |
Nov 16, 2011 | 68.79 | 70.05 | 68.30 | 68.70 | 1,373,979 | -1.04(-1.49%) |
Nov 15, 2011 | 69.59 | 70.35 | 69.38 | 69.74 | 926,970 | -0.17(-0.24%) |
Nov 14, 2011 | 69.24 | 70.24 | 69.11 | 69.91 | 969,099 | +0.19(+0.27%) |
Nov 11, 2011 | 69.03 | 70.03 | 68.73 | 69.72 | 725,556 | +1.53(+2.24%) |
Nov 10, 2011 | 67.83 | 68.61 | 66.94 | 68.19 | 1,550,132 | +1.06(+1.57%) |
Nov 09, 2011 | 68.74 | 68.82 | 66.38 | 67.13 | 1,776,962 | -2.96(-4.23%) |
Nov 08, 2011 | 69.13 | 70.61 | 69.05 | 70.09 | 1,019,494 | +1.08(+1.57%) |
Nov 07, 2011 | 68.22 | 69.15 | 67.96 | 69.01 | 1,138,013 | +0.94(+1.38%) |
Nov 04, 2011 | 68.39 | 68.90 | 67.37 | 68.07 | 1,045,143 | -0.70(-1.02%) |
Nov 03, 2011 | 68.79 | 69.20 | 68.24 | 68.77 | 676,460 | +0.74(+1.09%) |
Nov 02, 2011 | 68.37 | 68.82 | 67.54 | 68.03 | 849,661 | +0.56(+0.83%) |
Nov 01, 2011 | 68.21 | 68.95 | 67.45 | 67.47 | 975,303 | -2.28(-3.27%) |
Oct 31, 2011 | 71.52 | 71.95 | 69.75 | 69.75 | 905,834 | -2.51(-3.48%) |
Oct 28, 2011 | 71.07 | 72.48 | 70.76 | 72.26 | 1,496,363 | +1.11(+1.55%) |
Oct 27, 2011 | 70.75 | 71.33 | 69.84 | 71.16 | 1,235,745 | +1.78(+2.57%) |
Oct 26, 2011 | 70.76 | 70.92 | 69.10 | 69.38 | 1,687,440 | -0.56(-0.80%) |
Oct 25, 2011 | 69.69 | 71.08 | 69.50 | 69.94 | 1,868,397 | +0.83(+1.20%) |
Oct 24, 2011 | 68.62 | 69.44 | 68.06 | 69.10 | 1,122,840 | +0.69(+1.01%) |
Oct 21, 2011 | 68.50 | 68.88 | 67.89 | 68.41 | 1,452,231 | +0.84(+1.24%) |
Oct 20, 2011 | 68.10 | 69.06 | 65.20 | 67.57 | 2,122,772 | -0.59(-0.87%) |
Oct 19, 2011 | 68.54 | 69.59 | 67.93 | 68.16 | 1,249,534 | -0.53(-0.78%) |
Oct 18, 2011 | 66.97 | 68.98 | 66.64 | 68.70 | 1,895,082 | +1.91(+2.86%) |
Oct 17, 2011 | 66.58 | 67.45 | 66.32 | 66.78 | 858,689 | -0.15(-0.22%) |
Oct 14, 2011 | 66.00 | 66.96 | 65.98 | 66.93 | 781,164 | +1.41(+2.16%) |
Oct 13, 2011 | 66.84 | 66.84 | 64.89 | 65.52 | 940,134 | -1.36(-2.03%) |
Oct 12, 2011 | 66.08 | 67.37 | 65.46 | 66.87 | 985,313 | +1.06(+1.62%) |
Oct 11, 2011 | 66.12 | 66.19 | 64.96 | 65.81 | 1,086,329 | -1.11(-1.65%) |
Oct 10, 2011 | 65.79 | 66.92 | 65.63 | 66.92 | 1,061,158 | +1.76(+2.69%) |
Oct 07, 2011 | 65.29 | 65.84 | 64.20 | 65.16 | 1,412,864 | +0.20(+0.31%) |
Oct 06, 2011 | 63.89 | 65.02 | 63.80 | 64.96 | 2,203,658 | +1.75(+2.76%) |
Oct 05, 2011 | 64.76 | 64.84 | 62.52 | 63.21 | 2,178,591 | -1.49(-2.30%) |
Oct 04, 2011 | 62.59 | 64.75 | 62.03 | 64.70 | 1,465,786 | +1.47(+2.33%) |
Oct 03, 2011 | 64.46 | 65.49 | 63.02 | 63.23 | 1,943,040 | -2.53(-3.85%) |
Sep 30, 2011 | 66.54 | 67.76 | 65.39 | 65.76 | 1,338,251 | -1.29(-1.92%) |
Sep 29, 2011 | 68.16 | 68.16 | 65.99 | 67.05 | 1,347,549 | -0.08(-0.12%) |
Sep 28, 2011 | 69.32 | 69.39 | 67.09 | 67.13 | 922,785 | -2.25(-3.24%) |
Sep 27, 2011 | 69.54 | 70.14 | 68.76 | 69.38 | 960,712 | +0.88(+1.29%) |
Sep 26, 2011 | 66.74 | 68.54 | 66.65 | 68.50 | 1,025,268 | +2.23(+3.36%) |
Sep 23, 2011 | 65.07 | 66.36 | 64.78 | 66.27 | 1,338,282 | +0.67(+1.01%) |
Sep 22, 2011 | 65.40 | 66.14 | 64.89 | 65.60 | 1,522,404 | -1.04(-1.56%) |
Sep 21, 2011 | 68.60 | 69.20 | 66.63 | 66.64 | 990,343 | -2.01(-2.93%) |
Sep 20, 2011 | 68.80 | 69.86 | 68.60 | 68.65 | 1,003,659 | +0.39(+0.57%) |
Sep 19, 2011 | 68.27 | 68.53 | 67.61 | 68.26 | 790,223 | -1.13(-1.63%) |
Sep 16, 2011 | 69.04 | 69.72 | 68.51 | 69.39 | 1,178,199 | +0.83(+1.21%) |
Sep 15, 2011 | 69.38 | 69.69 | 67.39 | 68.56 | 1,382,899 | -0.57(-0.83%) |
Sep 14, 2011 | 68.51 | 69.90 | 67.53 | 69.14 | 619,637 | +0.99(+1.45%) |
Sep 13, 2011 | 68.54 | 68.78 | 67.32 | 68.15 | 1,052,954 | -0.17(-0.24%) |
Sep 12, 2011 | 66.64 | 68.31 | 66.39 | 68.31 | 1,351,914 | +0.92(+1.36%) |
Sep 09, 2011 | 70.57 | 70.57 | 67.04 | 67.40 | 2,104,475 | -3.88(-5.45%) |
Sep 08, 2011 | 71.23 | 72.70 | 70.68 | 71.28 | 1,233,743 | -0.32(-0.45%) |
Sep 07, 2011 | 69.99 | 71.99 | 69.62 | 71.61 | 1,068,105 | +2.78(+4.04%) |
Sep 06, 2011 | 66.54 | 69.15 | 66.03 | 68.83 | 1,440,561 | +1.26(+1.86%) |
Sep 02, 2011 | 67.74 | 68.31 | 67.50 | 67.57 | 1,050,593 | -1.05(-1.53%) |
Sep 01, 2011 | 69.58 | 70.00 | 68.49 | 68.62 | 999,647 | -0.87(-1.24%) |
Aug 31, 2011 | 69.64 | 70.36 | 68.95 | 69.49 | 965,418 | +0.30(+0.43%) |
Aug 30, 2011 | 68.60 | 69.56 | 67.95 | 69.19 | 547,506 | +0.23(+0.34%) |
Aug 29, 2011 | 67.74 | 69.13 | 67.73 | 68.95 | 666,399 | +1.87(+2.79%) |
Aug 26, 2011 | 65.75 | 67.49 | 64.59 | 67.08 | 857,258 | +1.16(+1.75%) |
Aug 25, 2011 | 67.29 | 67.40 | 65.50 | 65.93 | 895,932 | -0.99(-1.48%) |
Aug 24, 2011 | 65.99 | 66.96 | 65.49 | 66.92 | 746,047 | +0.78(+1.18%) |
Aug 23, 2011 | 64.53 | 66.18 | 63.98 | 66.13 | 1,241,753 | +1.83(+2.85%) |
Aug 22, 2011 | 66.73 | 66.76 | 64.07 | 64.30 | 1,953,394 | -1.49(-2.26%) |
Aug 19, 2011 | 65.85 | 67.17 | 65.43 | 65.79 | 1,058,135 | -0.72(-1.09%) |
Aug 18, 2011 | 67.91 | 68.26 | 65.91 | 66.52 | 1,198,165 | -2.79(-4.02%) |
Aug 17, 2011 | 70.07 | 70.68 | 69.07 | 69.30 | 826,784 | -0.69(-0.99%) |
Aug 16, 2011 | 69.97 | 70.47 | 69.32 | 69.99 | 932,831 | -0.50(-0.71%) |
Aug 15, 2011 | 69.38 | 70.60 | 69.17 | 70.49 | 701,540 | +1.41(+2.05%) |
Aug 12, 2011 | 68.92 | 70.09 | 68.53 | 69.08 | 819,015 | +0.20(+0.29%) |
Aug 11, 2011 | 66.53 | 69.64 | 66.38 | 68.88 | 2,340,032 | +2.43(+3.66%) |
Aug 10, 2011 | 68.87 | 69.30 | 66.24 | 66.45 | 1,797,147 | -3.47(-4.96%) |
Aug 09, 2011 | 70.43 | 70.06 | 66.67 | 69.92 | 2,309,629 | +2.50(+3.71%) |
Aug 08, 2011 | 70.43 | 71.01 | 67.35 | 67.42 | 2,099,667 | -4.15(-5.80%) |
Aug 05, 2011 | 71.77 | 72.51 | 70.32 | 71.57 | 1,518,825 | +0.47(+0.67%) |
Aug 04, 2011 | 72.56 | 72.94 | 71.09 | 71.09 | 1,460,588 | -2.25(-3.07%) |
Aug 03, 2011 | 73.08 | 73.55 | 71.49 | 73.35 | 1,826,980 | +0.47(+0.65%) |
Aug 02, 2011 | 73.37 | 74.31 | 72.73 | 72.87 | 1,544,838 | -0.95(-1.28%) |
Aug 01, 2011 | 75.85 | 75.85 | 71.67 | 73.82 | 2,481,295 | -1.68(-2.23%) |
Jul 29, 2011 | 74.89 | 76.13 | 74.45 | 75.50 | 1,168,862 | +0.33(+0.44%) |
Jul 28, 2011 | 75.02 | 75.78 | 75.02 | 75.17 | 1,287,811 | +0.17(+0.22%) |
Jul 27, 2011 | 76.02 | 76.31 | 74.90 | 75.00 | 1,247,098 | -1.37(-1.80%) |
Jul 26, 2011 | 76.78 | 76.82 | 75.77 | 76.37 | 925,218 | -0.26(-0.34%) |
Jul 25, 2011 | 77.15 | 77.15 | 76.12 | 76.63 | 1,128,009 | -0.82(-1.05%) |
Jul 22, 2011 | 77.08 | 77.55 | 76.91 | 77.45 | 1,381,699 | -1.14(-1.45%) |
Jul 21, 2011 | 80.29 | 80.29 | 77.20 | 78.59 | 2,166,915 | -1.76(-2.19%) |
Jul 20, 2011 | 80.55 | 81.29 | 79.89 | 80.35 | 1,883,820 | -0.32(-0.40%) |
Jul 19, 2011 | 79.18 | 80.68 | 78.58 | 80.68 | 892,458 | +1.66(+2.11%) |
Jul 18, 2011 | 79.10 | 79.80 | 78.66 | 79.01 | 737,823 | -0.62(-0.78%) |
Jul 15, 2011 | 79.34 | 79.75 | 78.82 | 79.64 | 971,258 | +0.45(+0.57%) |
Jul 14, 2011 | 79.08 | 79.81 | 78.82 | 79.19 | 798,909 | +0.16(+0.20%) |
Jul 13, 2011 | 80.55 | 80.82 | 78.74 | 79.03 | 1,417,804 | -1.35(-1.68%) |
Jul 12, 2011 | 80.68 | 81.37 | 80.35 | 80.38 | 945,917 | -0.38(-0.47%) |
Jul 11, 2011 | 81.06 | 81.48 | 80.60 | 80.76 | 429,077 | -0.99(-1.21%) |
Jul 08, 2011 | 81.76 | 81.96 | 81.21 | 81.75 | 626,737 | -0.66(-0.80%) |
Jul 07, 2011 | 82.95 | 82.99 | 81.93 | 82.41 | 536,070 | -0.03(-0.03%) |
Jul 06, 2011 | 81.71 | 82.71 | 81.39 | 82.43 | 602,048 | +0.79(+0.97%) |
Jul 05, 2011 | 81.96 | 82.10 | 81.47 | 81.64 | 627,322 | -0.23(-0.28%) |
Jul 01, 2011 | 80.43 | 81.94 | 80.18 | 81.87 | 882,756 | +1.36(+1.68%) |
Jun 30, 2011 | 79.48 | 80.58 | 79.46 | 80.52 | 944,863 | +1.37(+1.73%) |
Jun 29, 2011 | 79.69 | 79.78 | 78.84 | 79.14 | 1,516,820 | -0.55(-0.69%) |
Jun 28, 2011 | 79.43 | 79.87 | 79.06 | 79.69 | 757,802 | +0.44(+0.56%) |
Jun 27, 2011 | 78.40 | 79.36 | 78.38 | 79.25 | 614,804 | +0.63(+0.80%) |
Jun 24, 2011 | 79.41 | 79.41 | 78.17 | 78.62 | 1,051,414 | -0.71(-0.89%) |
Jun 23, 2011 | 79.80 | 79.80 | 78.04 | 79.33 | 1,000,434 | -0.97(-1.21%) |
Jun 22, 2011 | 80.63 | 80.94 | 80.24 | 80.30 | 562,140 | -0.51(-0.63%) |
Jun 21, 2011 | 81.21 | 81.22 | 80.69 | 80.81 | 641,044 | +0.02(+0.02%) |
Jun 20, 2011 | 81.27 | 81.39 | 80.68 | 80.79 | 1,030,428 | +0.52(+0.64%) |
Jun 17, 2011 | 80.69 | 81.50 | 80.18 | 80.28 | 965,745 | +0.07(+0.08%) |
Jun 16, 2011 | 79.71 | 80.27 | 79.50 | 80.21 | 636,074 | +0.53(+0.67%) |
Jun 15, 2011 | 79.59 | 80.39 | 79.43 | 79.68 | 704,736 | -0.46(-0.57%) |
Jun 14, 2011 | 79.88 | 80.28 | 79.49 | 80.13 | 692,523 | +0.79(+1.00%) |
Jun 13, 2011 | 79.75 | 80.14 | 79.32 | 79.34 | 521,719 | -0.13(-0.17%) |
Jun 10, 2011 | 79.78 | 80.03 | 79.34 | 79.48 | 713,423 | -0.68(-0.85%) |
Jun 09, 2011 | 79.93 | 80.39 | 79.68 | 80.16 | 938,724 | +0.27(+0.34%) |
Jun 08, 2011 | 79.74 | 80.02 | 79.31 | 79.88 | 608,911 | -0.07(-0.08%) |
Jun 07, 2011 | 80.18 | 80.54 | 79.92 | 79.95 | 1,032,054 | -0.07(-0.09%) |
Jun 06, 2011 | 80.53 | 80.75 | 79.98 | 80.03 | 742,818 | -0.76(-0.94%) |
Jun 03, 2011 | 81.12 | 81.32 | 80.68 | 80.78 | 696,241 | -1.22(-1.49%) |
May 24, 2011 | 82.44 | 82.50 | 81.70 | 82.01 | 831,245 | -0.36(-0.43%) |
May 23, 2011 | 83.16 | 83.16 | 81.57 | 82.36 | 1,356,362 | -1.32(-1.58%) |
May 20, 2011 | 83.66 | 83.93 | 83.44 | 83.69 | 1,348,275 | -0.10(-0.12%) |
May 19, 2011 | 83.22 | 83.87 | 83.01 | 83.79 | 1,106,656 | +0.57(+0.69%) |
May 18, 2011 | 83.19 | 83.45 | 82.71 | 83.21 | 1,092,728 | +0.02(+0.03%) |
May 17, 2011 | 82.51 | 83.97 | 82.46 | 83.19 | 1,657,941 | +0.50(+0.60%) |
May 16, 2011 | 82.52 | 82.97 | 82.31 | 82.69 | 523,353 | -0.27(-0.33%) |
May 13, 2011 | 83.10 | 83.19 | 82.21 | 82.96 | 959,035 | -0.22(-0.27%) |
May 12, 2011 | 81.92 | 83.19 | 81.50 | 83.19 | 866,076 | +1.26(+1.53%) |
May 11, 2011 | 82.26 | 82.42 | 81.80 | 81.93 | 735,108 | -0.34(-0.41%) |
May 10, 2011 | 82.04 | 82.41 | 81.81 | 82.27 | 515,434 | +0.35(+0.43%) |
May 09, 2011 | 81.00 | 82.03 | 80.08 | 81.92 | 667,064 | +0.74(+0.91%) |
May 06, 2011 | 80.69 | 81.59 | 80.66 | 81.18 | 806,484 | +1.01(+1.27%) |
May 05, 2011 | 79.38 | 80.68 | 79.13 | 80.17 | 864,991 | +0.42(+0.52%) |
May 04, 2011 | 80.04 | 80.51 | 79.54 | 79.75 | 712,903 | -0.32(-0.39%) |
May 03, 2011 | 81.60 | 81.65 | 79.96 | 80.07 | 1,025,116 | -1.66(-2.04%) |