Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 77.53 | 77.86 | 77.37 | 77.84 | 6,956,779 | +0.55(+0.71%) |
May 30, 2012 | 77.52 | 77.58 | 77.29 | 77.30 | 2,884,227 | +0.07(+0.09%) |
May 29, 2012 | 77.19 | 77.39 | 77.17 | 77.23 | 3,777,281 | +0.11(+0.15%) |
May 25, 2012 | 76.99 | 77.14 | 76.93 | 77.12 | 892,431 | +0.19(+0.25%) |
May 24, 2012 | 76.93 | 76.96 | 76.82 | 76.93 | 1,822,393 | +0.01(+0.02%) |
May 23, 2012 | 76.79 | 77.07 | 76.78 | 76.91 | 2,810,890 | +0.19(+0.24%) |
May 22, 2012 | 76.79 | 76.93 | 76.68 | 76.73 | 2,596,889 | -0.21(-0.27%) |
May 21, 2012 | 76.85 | 76.97 | 76.70 | 76.93 | 2,079,558 | +0.09(+0.11%) |
May 18, 2012 | 77.03 | 77.05 | 76.79 | 76.85 | 2,958,498 | -0.30(-0.39%) |
May 17, 2012 | 77.46 | 77.50 | 77.13 | 77.15 | 3,557,995 | -0.58(-0.74%) |
May 16, 2012 | 77.41 | 77.80 | 77.35 | 77.72 | 4,057,700 | +0.04(+0.05%) |
May 15, 2012 | 77.90 | 77.90 | 77.61 | 77.68 | 3,689,302 | -0.10(-0.13%) |
May 14, 2012 | 77.90 | 77.98 | 77.70 | 77.78 | 2,893,601 | +0.02(+0.03%) |
May 11, 2012 | 77.72 | 77.86 | 77.70 | 77.76 | 4,473,522 | +0.23(+0.30%) |
May 10, 2012 | 77.61 | 77.65 | 77.40 | 77.53 | 2,403,531 | -0.16(-0.21%) |
May 09, 2012 | 77.63 | 77.86 | 77.58 | 77.69 | 3,269,204 | -0.13(-0.17%) |
May 08, 2012 | 77.70 | 77.86 | 77.61 | 77.82 | 2,360,086 | +0.19(+0.25%) |
May 07, 2012 | 77.53 | 77.66 | 77.47 | 77.63 | 1,182,815 | +0.13(+0.17%) |
May 04, 2012 | 77.52 | 77.58 | 77.49 | 77.50 | 1,031,367 | +0.09(+0.11%) |
May 03, 2012 | 77.37 | 77.50 | 77.27 | 77.41 | 2,037,957 | +0.05(+0.06%) |
May 02, 2012 | 77.29 | 77.39 | 77.24 | 77.37 | 3,074,956 | +0.25(+0.33%) |
May 01, 2012 | 77.46 | 77.54 | 77.09 | 77.11 | 3,652,386 | -0.15(-0.19%) |
Apr 30, 2012 | 77.39 | 77.45 | 77.22 | 77.26 | 2,612,614 | -0.05(-0.06%) |
Apr 27, 2012 | 77.25 | 77.34 | 77.12 | 77.31 | 2,331,210 | +0.11(+0.15%) |
Apr 26, 2012 | 77.11 | 77.30 | 77.10 | 77.19 | 1,682,949 | +0.13(+0.16%) |
Apr 25, 2012 | 76.84 | 77.09 | 76.78 | 77.07 | 2,577,666 | +0.13(+0.17%) |
Apr 24, 2012 | 77.05 | 77.08 | 76.90 | 76.93 | 2,998,297 | -0.14(-0.18%) |
Apr 23, 2012 | 77.21 | 77.21 | 77.04 | 77.07 | 1,471,925 | +0.01(+0.02%) |
Apr 20, 2012 | 76.99 | 77.12 | 76.90 | 77.06 | 1,000,104 | -0.02(-0.03%) |
Apr 19, 2012 | 77.20 | 77.21 | 77.03 | 77.08 | 1,721,391 | +0.05(+0.07%) |
Apr 18, 2012 | 77.09 | 77.13 | 76.97 | 77.03 | 4,015,470 | -0.01(-0.02%) |
Apr 17, 2012 | 76.92 | 77.05 | 76.82 | 77.04 | 3,360,935 | +0.10(+0.13%) |
Apr 16, 2012 | 76.92 | 77.13 | 76.87 | 76.94 | 3,613,465 | +0.00(+0.00%) |
Apr 13, 2012 | 76.74 | 76.97 | 76.74 | 76.94 | 1,526,927 | +0.36(+0.48%) |
Apr 12, 2012 | 76.68 | 76.74 | 76.54 | 76.58 | 2,111,615 | +0.03(+0.04%) |
Apr 11, 2012 | 76.62 | 76.66 | 76.27 | 76.54 | 1,977,003 | -0.08(-0.10%) |
Apr 10, 2012 | 76.82 | 76.82 | 76.59 | 76.62 | 3,412,696 | -0.05(-0.06%) |
Apr 09, 2012 | 76.71 | 76.77 | 76.54 | 76.67 | 1,547,639 | +0.50(+0.65%) |
Apr 05, 2012 | 76.20 | 76.36 | 76.01 | 76.17 | 2,482,035 | +0.13(+0.17%) |
Apr 04, 2012 | 76.15 | 76.27 | 76.04 | 76.05 | 2,442,455 | +0.15(+0.19%) |
Apr 03, 2012 | 76.61 | 76.81 | 75.87 | 75.90 | 4,106,954 | -0.73(-0.95%) |
Apr 02, 2012 | 76.56 | 76.68 | 76.38 | 76.63 | 9,208,106 | +0.20(+0.26%) |
Mar 30, 2012 | 76.74 | 76.80 | 76.33 | 76.43 | 6,482,534 | -0.19(-0.24%) |
Mar 29, 2012 | 76.59 | 76.70 | 76.43 | 76.62 | 2,468,985 | +0.15(+0.20%) |
Mar 28, 2012 | 76.50 | 76.68 | 76.36 | 76.47 | 2,520,918 | -0.15(-0.19%) |
Mar 27, 2012 | 76.03 | 76.64 | 76.03 | 76.61 | 4,394,500 | +0.59(+0.77%) |
Mar 26, 2012 | 76.03 | 76.20 | 75.90 | 76.02 | 2,420,766 | +0.17(+0.22%) |
Mar 23, 2012 | 75.96 | 76.08 | 75.86 | 75.86 | 3,381,379 | +0.06(+0.08%) |
Mar 22, 2012 | 75.90 | 75.91 | 75.75 | 75.80 | 4,648,935 | -0.13(-0.17%) |
Mar 21, 2012 | 75.74 | 75.95 | 75.66 | 75.92 | 3,195,824 | +0.34(+0.45%) |
Mar 20, 2012 | 75.47 | 75.69 | 75.39 | 75.58 | 2,762,248 | -0.05(-0.06%) |
Mar 19, 2012 | 75.71 | 75.77 | 75.46 | 75.63 | 2,966,935 | -0.11(-0.14%) |
Mar 16, 2012 | 75.49 | 75.74 | 75.35 | 75.73 | 5,129,289 | +0.11(+0.15%) |
Mar 15, 2012 | 75.83 | 76.09 | 75.55 | 75.62 | 3,079,760 | -0.17(-0.22%) |
Mar 14, 2012 | 76.50 | 76.50 | 75.75 | 75.78 | 4,641,016 | -0.91(-1.19%) |
Mar 13, 2012 | 76.86 | 76.94 | 76.62 | 76.70 | 3,373,745 | -0.21(-0.28%) |
Mar 12, 2012 | 77.17 | 77.19 | 76.90 | 76.91 | 3,067,857 | -0.15(-0.20%) |
Mar 09, 2012 | 77.03 | 77.07 | 76.86 | 77.06 | 2,510,403 | -0.04(-0.05%) |
Mar 08, 2012 | 77.15 | 77.23 | 77.03 | 77.10 | 1,819,007 | +0.01(+0.02%) |
Mar 07, 2012 | 77.13 | 77.24 | 77.02 | 77.09 | 2,133,693 | -0.03(-0.04%) |
Mar 06, 2012 | 77.22 | 77.28 | 77.01 | 77.12 | 2,545,933 | -0.12(-0.15%) |
Mar 05, 2012 | 77.46 | 77.54 | 77.13 | 77.24 | 2,490,603 | -0.14(-0.18%) |
Mar 02, 2012 | 77.36 | 77.58 | 77.34 | 77.38 | 2,844,954 | +0.03(+0.03%) |
Mar 01, 2012 | 77.30 | 77.46 | 77.20 | 77.35 | 3,480,331 | -0.18(-0.24%) |
Feb 29, 2012 | 77.47 | 77.65 | 77.34 | 77.53 | 2,686,608 | +0.07(+0.09%) |
Feb 28, 2012 | 77.40 | 77.60 | 77.34 | 77.46 | 3,243,479 | +0.24(+0.32%) |
Feb 27, 2012 | 77.19 | 77.27 | 77.05 | 77.22 | 1,761,235 | +0.28(+0.37%) |
Feb 24, 2012 | 76.96 | 77.07 | 76.76 | 76.93 | 3,301,790 | +0.06(+0.08%) |
Feb 23, 2012 | 76.71 | 76.89 | 76.56 | 76.88 | 2,414,881 | +0.11(+0.14%) |
Feb 22, 2012 | 76.53 | 76.80 | 76.37 | 76.77 | 4,302,861 | +0.47(+0.62%) |
Feb 21, 2012 | 76.53 | 76.61 | 76.30 | 76.30 | 2,865,289 | -0.13(-0.16%) |
Feb 17, 2012 | 76.39 | 76.51 | 76.30 | 76.42 | 2,821,346 | -0.12(-0.15%) |
Feb 16, 2012 | 76.70 | 76.70 | 76.43 | 76.54 | 2,764,838 | -0.13(-0.17%) |
Feb 15, 2012 | 76.84 | 76.98 | 76.64 | 76.67 | 1,556,101 | -0.11(-0.14%) |
Feb 14, 2012 | 76.76 | 76.90 | 76.68 | 76.78 | 2,994,852 | +0.06(+0.08%) |
Feb 13, 2012 | 76.74 | 76.76 | 76.61 | 76.72 | 1,611,064 | +0.26(+0.34%) |
Feb 10, 2012 | 76.53 | 76.58 | 76.30 | 76.45 | 2,696,786 | -0.07(-0.09%) |
Feb 09, 2012 | 76.74 | 76.75 | 76.40 | 76.53 | 3,702,378 | -0.24(-0.32%) |
Feb 08, 2012 | 76.72 | 76.84 | 76.62 | 76.77 | 2,506,537 | +0.08(+0.10%) |
Feb 07, 2012 | 76.70 | 76.78 | 76.55 | 76.69 | 1,610,665 | -0.14(-0.19%) |
Feb 06, 2012 | 76.57 | 76.97 | 76.57 | 76.84 | 1,733,047 | +0.20(+0.26%) |
Feb 03, 2012 | 76.48 | 76.67 | 76.35 | 76.64 | 3,261,268 | -0.11(-0.15%) |
Feb 02, 2012 | 76.60 | 76.79 | 76.55 | 76.75 | 4,342,415 | +0.16(+0.21%) |
Feb 01, 2012 | 76.47 | 76.62 | 76.24 | 76.59 | 4,851,110 | +0.30(+0.40%) |
Jan 31, 2012 | 76.25 | 76.41 | 76.12 | 76.29 | 2,290,723 | +0.22(+0.29%) |
Jan 30, 2012 | 76.42 | 76.43 | 76.05 | 76.06 | 2,018,851 | -0.10(-0.13%) |
Jan 27, 2012 | 76.10 | 76.29 | 75.99 | 76.16 | 1,749,123 | +0.11(+0.15%) |
Jan 26, 2012 | 75.91 | 76.07 | 75.83 | 76.05 | 2,045,243 | +0.59(+0.78%) |
Jan 25, 2012 | 75.24 | 75.85 | 75.10 | 75.46 | 2,585,713 | +0.26(+0.34%) |
Jan 24, 2012 | 75.00 | 75.22 | 74.95 | 75.20 | 2,012,447 | +0.27(+0.36%) |
Jan 23, 2012 | 75.00 | 75.11 | 74.94 | 74.94 | 1,719,571 | -0.11(-0.15%) |
Jan 20, 2012 | 75.19 | 75.24 | 74.98 | 75.05 | 1,736,744 | -0.19(-0.25%) |
Jan 19, 2012 | 75.35 | 75.45 | 75.12 | 75.24 | 1,931,805 | -0.02(-0.03%) |
Jan 18, 2012 | 75.50 | 75.53 | 75.23 | 75.26 | 2,502,822 | -0.15(-0.20%) |
Jan 17, 2012 | 75.36 | 75.42 | 75.24 | 75.41 | 2,572,548 | +0.23(+0.31%) |
Jan 13, 2012 | 75.13 | 75.38 | 75.07 | 75.18 | 4,904,659 | +0.27(+0.36%) |
Jan 12, 2012 | 74.96 | 75.09 | 74.85 | 74.91 | 2,773,300 | +0.17(+0.23%) |
Jan 11, 2012 | 74.77 | 74.88 | 74.72 | 74.74 | 3,629,136 | -0.01(-0.02%) |
Jan 10, 2012 | 74.65 | 74.79 | 74.59 | 74.75 | 2,964,581 | +0.21(+0.28%) |
Jan 09, 2012 | 74.73 | 74.80 | 74.54 | 74.54 | 1,804,050 | -0.11(-0.15%) |
Jan 06, 2012 | 74.51 | 74.73 | 74.44 | 74.65 | 1,189,486 | +0.29(+0.39%) |
Jan 05, 2012 | 74.65 | 74.69 | 74.32 | 74.36 | 2,215,263 | -0.32(-0.43%) |
Jan 04, 2012 | 74.68 | 74.81 | 74.48 | 74.69 | 2,499,992 | +0.00(+0.00%) |
Dec 30, 2011 | 74.54 | 74.75 | 74.37 | 74.69 | 1,229,232 | +0.32(+0.42%) |
Dec 29, 2011 | 74.51 | 74.52 | 74.20 | 74.37 | 1,479,728 | -0.04(-0.05%) |
Dec 28, 2011 | 74.37 | 74.52 | 74.22 | 74.41 | 763,783 | +0.14(+0.18%) |
Dec 27, 2011 | 74.07 | 74.28 | 73.81 | 74.27 | 1,329,469 | +0.28(+0.38%) |
Dec 23, 2011 | 74.16 | 74.16 | 73.90 | 73.99 | 1,269,390 | +0.16(+0.21%) |
Dec 21, 2011 | 74.18 | 74.22 | 73.83 | 73.83 | 1,772,192 | -0.31(-0.42%) |
Dec 20, 2011 | 74.14 | 74.31 | 74.06 | 74.15 | 1,723,796 | -0.05(-0.07%) |
Dec 19, 2011 | 74.02 | 74.25 | 73.85 | 74.20 | 1,622,844 | +0.26(+0.35%) |
Dec 16, 2011 | 73.61 | 73.96 | 73.57 | 73.94 | 2,238,905 | +0.41(+0.56%) |
Dec 15, 2011 | 73.41 | 73.61 | 73.40 | 73.53 | 1,394,793 | +0.12(+0.16%) |
Dec 14, 2011 | 73.38 | 73.47 | 73.21 | 73.41 | 1,658,880 | +0.12(+0.17%) |
Dec 13, 2011 | 73.07 | 73.47 | 73.05 | 73.29 | 1,843,413 | +0.25(+0.34%) |
Dec 12, 2011 | 73.22 | 73.25 | 72.93 | 73.04 | 878,071 | +0.01(+0.01%) |
Dec 09, 2011 | 73.53 | 73.57 | 72.95 | 73.03 | 1,555,793 | -0.28(-0.38%) |
Dec 08, 2011 | 73.47 | 73.50 | 73.25 | 73.31 | 1,696,985 | -0.25(-0.34%) |
Dec 07, 2011 | 73.38 | 73.59 | 73.27 | 73.56 | 2,384,269 | +0.46(+0.63%) |
Dec 06, 2011 | 73.32 | 73.52 | 73.06 | 73.10 | 1,783,383 | -0.39(-0.53%) |
Dec 05, 2011 | 72.95 | 73.49 | 72.92 | 73.49 | 2,791,235 | +0.54(+0.74%) |
Dec 02, 2011 | 72.53 | 72.98 | 72.34 | 72.95 | 2,876,632 | +0.62(+0.85%) |
Dec 01, 2011 | 72.17 | 72.39 | 72.04 | 72.34 | 2,539,127 | +0.17(+0.23%) |
Nov 30, 2011 | 72.24 | 72.31 | 72.01 | 72.17 | 2,698,248 | +0.33(+0.45%) |
Nov 29, 2011 | 71.97 | 72.00 | 71.67 | 71.84 | 2,239,969 | -0.16(-0.23%) |
Nov 28, 2011 | 71.80 | 72.25 | 71.60 | 72.01 | 3,705,478 | +0.03(+0.05%) |
Nov 25, 2011 | 72.12 | 72.26 | 71.93 | 71.97 | 1,012,424 | -0.29(-0.40%) |
Nov 23, 2011 | 72.50 | 72.50 | 72.14 | 72.26 | 2,755,529 | -0.37(-0.51%) |
Nov 22, 2011 | 72.70 | 72.84 | 72.63 | 72.63 | 2,134,488 | -0.19(-0.26%) |
Nov 21, 2011 | 73.10 | 73.10 | 72.75 | 72.82 | 2,078,653 | -0.30(-0.41%) |
Nov 18, 2011 | 73.00 | 73.15 | 72.88 | 73.12 | 1,963,808 | +0.12(+0.16%) |
Nov 17, 2011 | 73.50 | 73.63 | 72.96 | 73.00 | 6,488,781 | -0.58(-0.79%) |
Nov 16, 2011 | 73.92 | 73.92 | 73.51 | 73.58 | 4,051,784 | -0.23(-0.32%) |
Nov 15, 2011 | 73.84 | 74.03 | 73.68 | 73.82 | 2,185,811 | -0.07(-0.10%) |
Nov 14, 2011 | 73.94 | 74.07 | 73.81 | 73.89 | 1,259,763 | -0.01(-0.01%) |
Nov 11, 2011 | 74.05 | 74.05 | 73.66 | 73.90 | 1,708,824 | -0.13(-0.18%) |
Nov 10, 2011 | 74.18 | 74.24 | 73.71 | 74.03 | 2,281,814 | -0.37(-0.50%) |
Nov 09, 2011 | 74.73 | 74.90 | 74.37 | 74.40 | 1,920,628 | -0.20(-0.26%) |
Nov 08, 2011 | 75.05 | 75.14 | 74.57 | 74.59 | 6,685,010 | -0.46(-0.62%) |
Nov 07, 2011 | 75.24 | 75.42 | 75.02 | 75.06 | 1,160,995 | -0.30(-0.40%) |
Nov 04, 2011 | 75.17 | 75.42 | 74.99 | 75.36 | 2,284,202 | +0.15(+0.20%) |
Nov 03, 2011 | 75.09 | 75.32 | 74.89 | 75.21 | 2,865,357 | +0.04(+0.05%) |
Nov 02, 2011 | 74.81 | 75.19 | 74.72 | 75.17 | 2,869,856 | +0.27(+0.37%) |
Nov 01, 2011 | 74.78 | 74.97 | 74.56 | 74.89 | 2,347,935 | +0.37(+0.50%) |
Oct 31, 2011 | 74.48 | 74.68 | 74.29 | 74.52 | 2,383,001 | +0.17(+0.23%) |
Oct 28, 2011 | 74.23 | 74.53 | 74.09 | 74.35 | 3,236,013 | +0.29(+0.39%) |
Oct 27, 2011 | 74.05 | 74.48 | 74.00 | 74.07 | 3,638,820 | -0.03(-0.04%) |
Oct 26, 2011 | 74.21 | 74.27 | 73.92 | 74.09 | 1,581,996 | -0.04(-0.05%) |
Oct 25, 2011 | 73.73 | 74.20 | 73.70 | 74.13 | 2,379,911 | +0.36(+0.49%) |
Oct 24, 2011 | 73.56 | 73.77 | 73.55 | 73.77 | 2,064,287 | +0.38(+0.51%) |
Oct 21, 2011 | 73.19 | 73.43 | 73.18 | 73.39 | 1,309,068 | +0.24(+0.33%) |
Oct 20, 2011 | 72.96 | 73.19 | 72.81 | 73.15 | 1,443,007 | +0.16(+0.22%) |
Oct 19, 2011 | 72.95 | 73.09 | 72.77 | 72.99 | 2,831,565 | +0.19(+0.26%) |
Oct 18, 2011 | 72.67 | 72.95 | 72.64 | 72.80 | 1,285,260 | +0.25(+0.35%) |
Oct 17, 2011 | 72.73 | 72.73 | 72.53 | 72.55 | 1,506,808 | -0.05(-0.07%) |
Oct 14, 2011 | 72.21 | 72.72 | 72.17 | 72.60 | 1,618,975 | -0.05(-0.06%) |
Oct 13, 2011 | 72.75 | 72.77 | 72.55 | 72.64 | 2,300,009 | +0.06(+0.09%) |
Oct 12, 2011 | 72.47 | 72.69 | 72.25 | 72.58 | 2,482,686 | +0.11(+0.15%) |
Oct 11, 2011 | 72.47 | 72.60 | 72.21 | 72.47 | 3,228,002 | +0.19(+0.27%) |
Oct 10, 2011 | 72.14 | 72.35 | 71.89 | 72.27 | 1,467,872 | +0.14(+0.19%) |
Oct 07, 2011 | 72.21 | 72.44 | 72.08 | 72.14 | 3,259,484 | -0.06(-0.09%) |
Oct 06, 2011 | 72.47 | 72.48 | 72.17 | 72.20 | 2,171,577 | -0.29(-0.40%) |
Oct 05, 2011 | 72.29 | 72.51 | 71.92 | 72.49 | 6,973,094 | +0.30(+0.41%) |
Oct 04, 2011 | 72.86 | 72.86 | 71.95 | 72.20 | 2,698,495 | -0.64(-0.87%) |
Oct 03, 2011 | 72.73 | 72.89 | 72.57 | 72.83 | 5,502,988 | +0.13(+0.19%) |
Sep 30, 2011 | 72.71 | 72.77 | 72.43 | 72.70 | 2,292,237 | +0.36(+0.50%) |
Sep 29, 2011 | 72.56 | 72.67 | 72.33 | 72.33 | 1,335,502 | -0.08(-0.11%) |
Sep 28, 2011 | 72.61 | 72.61 | 72.28 | 72.41 | 1,913,244 | -0.29(-0.40%) |
Sep 27, 2011 | 72.59 | 72.85 | 72.52 | 72.70 | 2,006,303 | -0.23(-0.32%) |
Sep 26, 2011 | 72.95 | 73.16 | 72.79 | 72.94 | 1,253,568 | -0.14(-0.19%) |
Sep 23, 2011 | 73.44 | 73.48 | 73.07 | 73.07 | 1,060,576 | -0.45(-0.62%) |
Sep 22, 2011 | 73.58 | 73.67 | 73.08 | 73.53 | 2,014,413 | +0.14(+0.19%) |
Sep 21, 2011 | 73.21 | 73.50 | 72.98 | 73.38 | 1,554,840 | +0.17(+0.23%) |
Sep 20, 2011 | 73.21 | 73.35 | 73.14 | 73.21 | 1,373,725 | +0.03(+0.04%) |
Sep 19, 2011 | 73.14 | 73.27 | 73.09 | 73.18 | 1,395,497 | +0.40(+0.55%) |
Sep 16, 2011 | 72.69 | 73.03 | 72.69 | 72.78 | 2,361,586 | +0.00(+0.00%) |
Sep 15, 2011 | 72.77 | 72.90 | 72.66 | 72.78 | 2,049,833 | -0.25(-0.35%) |
Sep 14, 2011 | 72.94 | 73.21 | 72.94 | 73.03 | 1,475,126 | -0.03(-0.04%) |
Sep 13, 2011 | 72.94 | 73.13 | 72.82 | 73.07 | 2,374,103 | -0.01(-0.02%) |
Sep 12, 2011 | 73.18 | 73.48 | 73.03 | 73.08 | 2,702,676 | -0.45(-0.61%) |
Sep 09, 2011 | 73.40 | 73.73 | 73.20 | 73.53 | 1,590,415 | +0.08(+0.11%) |
Sep 08, 2011 | 73.62 | 73.62 | 73.24 | 73.45 | 2,158,343 | -0.06(-0.09%) |
Sep 07, 2011 | 73.51 | 73.67 | 73.31 | 73.51 | 1,277,088 | +0.14(+0.19%) |
Sep 06, 2011 | 73.04 | 73.77 | 72.83 | 73.37 | 7,207,000 | +0.43(+0.59%) |
Sep 02, 2011 | 73.01 | 73.14 | 72.66 | 72.94 | 2,141,666 | +0.45(+0.62%) |
Sep 01, 2011 | 72.74 | 72.83 | 72.19 | 72.50 | 4,358,555 | +0.05(+0.07%) |
Aug 31, 2011 | 72.52 | 72.71 | 72.36 | 72.44 | 2,066,404 | +0.22(+0.30%) |
Aug 30, 2011 | 72.08 | 72.33 | 72.01 | 72.22 | 2,201,858 | +0.38(+0.53%) |
Aug 29, 2011 | 71.55 | 71.89 | 71.49 | 71.84 | 1,839,257 | +0.23(+0.32%) |
Aug 26, 2011 | 71.68 | 71.98 | 71.51 | 71.61 | 1,758,866 | +0.03(+0.05%) |
Aug 25, 2011 | 71.53 | 71.70 | 71.37 | 71.58 | 2,295,181 | +0.39(+0.55%) |
Aug 24, 2011 | 71.89 | 71.98 | 71.07 | 71.19 | 2,346,858 | -0.85(-1.18%) |
Aug 23, 2011 | 72.53 | 72.55 | 71.88 | 72.04 | 3,628,507 | -0.83(-1.14%) |
Aug 22, 2011 | 73.23 | 73.29 | 72.82 | 72.87 | 2,270,305 | -0.27(-0.37%) |
Aug 19, 2011 | 73.17 | 73.27 | 72.99 | 73.14 | 2,712,333 | -0.09(-0.12%) |
Aug 18, 2011 | 73.47 | 73.52 | 73.01 | 73.23 | 2,105,783 | +0.10(+0.13%) |
Aug 17, 2011 | 73.12 | 73.35 | 72.86 | 73.13 | 1,628,312 | +0.20(+0.27%) |
Aug 16, 2011 | 72.57 | 73.07 | 72.50 | 72.93 | 2,624,056 | +0.26(+0.36%) |
Aug 15, 2011 | 72.57 | 72.75 | 72.42 | 72.67 | 2,921,813 | +0.14(+0.19%) |
Aug 12, 2011 | 72.08 | 72.64 | 71.92 | 72.53 | 3,042,895 | +0.82(+1.14%) |
Aug 11, 2011 | 72.36 | 73.07 | 71.46 | 71.71 | 2,881,454 | -1.50(-2.05%) |
Aug 10, 2011 | 72.99 | 73.35 | 72.74 | 73.22 | 1,961,273 | +0.65(+0.90%) |
Aug 09, 2011 | 73.20 | 73.29 | 71.94 | 72.56 | 3,270,096 | +0.64(+0.89%) |
Aug 08, 2011 | 72.53 | 72.53 | 71.91 | 71.92 | 3,951,432 | -0.69(-0.95%) |
Aug 05, 2011 | 73.43 | 73.45 | 72.49 | 72.61 | 3,831,280 | -0.91(-1.24%) |
Aug 04, 2011 | 72.99 | 73.63 | 73.06 | 73.52 | 3,350,563 | +0.53(+0.72%) |
Aug 03, 2011 | 73.11 | 73.33 | 72.97 | 72.99 | 3,246,013 | -0.03(-0.04%) |
Aug 02, 2011 | 72.61 | 73.03 | 72.46 | 73.02 | 2,213,153 | +0.61(+0.84%) |
Aug 01, 2011 | 72.38 | 72.77 | 72.31 | 72.41 | 3,335,644 | +0.21(+0.30%) |
Jul 29, 2011 | 71.77 | 72.24 | 71.66 | 72.20 | 2,615,005 | +0.64(+0.90%) |
Jul 28, 2011 | 71.61 | 71.66 | 71.50 | 71.55 | 1,385,491 | +0.15(+0.22%) |
Jul 27, 2011 | 71.52 | 71.59 | 71.31 | 71.40 | 1,186,614 | -0.21(-0.30%) |
Jul 26, 2011 | 71.37 | 71.75 | 71.37 | 71.61 | 1,401,077 | +0.31(+0.44%) |
Jul 25, 2011 | 71.33 | 71.60 | 71.20 | 71.30 | 1,808,403 | -0.34(-0.48%) |
Jul 22, 2011 | 71.50 | 71.66 | 71.49 | 71.64 | 1,744,650 | +0.29(+0.41%) |
Jul 21, 2011 | 71.35 | 71.48 | 71.22 | 71.35 | 1,449,609 | -0.11(-0.15%) |
Jul 20, 2011 | 71.59 | 71.70 | 71.39 | 71.46 | 1,587,138 | -0.17(-0.23%) |
Jul 19, 2011 | 71.30 | 71.68 | 71.27 | 71.63 | 1,914,627 | +0.35(+0.49%) |
Jul 18, 2011 | 71.52 | 71.54 | 71.20 | 71.28 | 1,810,931 | -0.28(-0.39%) |
Jul 15, 2011 | 71.36 | 71.56 | 71.30 | 71.55 | 828,290 | +0.16(+0.22%) |
Jul 14, 2011 | 71.70 | 71.73 | 71.36 | 71.39 | 1,184,699 | -0.44(-0.62%) |
Jul 13, 2011 | 71.74 | 71.86 | 71.58 | 71.84 | 1,578,753 | +0.18(+0.25%) |
Jul 12, 2011 | 71.80 | 71.80 | 71.54 | 71.66 | 1,080,737 | +0.06(+0.08%) |
Jul 11, 2011 | 71.55 | 71.64 | 71.32 | 71.60 | 2,174,456 | +0.24(+0.33%) |
Jul 08, 2011 | 71.19 | 71.41 | 71.00 | 71.36 | 1,637,787 | +0.46(+0.64%) |
Jul 07, 2011 | 70.72 | 70.95 | 70.67 | 70.91 | 2,278,187 | +0.02(+0.03%) |
Jul 06, 2011 | 70.79 | 70.89 | 70.68 | 70.89 | 2,091,506 | +0.15(+0.21%) |
Jul 05, 2011 | 70.49 | 70.92 | 70.49 | 70.74 | 1,737,001 | +0.25(+0.36%) |
Jul 01, 2011 | 70.65 | 70.65 | 70.28 | 70.49 | 2,328,129 | +0.00(+0.01%) |
Jun 30, 2011 | 70.51 | 70.54 | 70.13 | 70.48 | 1,568,757 | +0.10(+0.15%) |
Jun 29, 2011 | 70.52 | 70.62 | 70.27 | 70.38 | 1,626,833 | -0.16(-0.23%) |
Jun 28, 2011 | 70.87 | 70.93 | 70.48 | 70.54 | 1,348,941 | -0.49(-0.69%) |
Jun 27, 2011 | 71.29 | 71.31 | 70.98 | 71.03 | 1,554,788 | -0.23(-0.32%) |
Jun 24, 2011 | 71.24 | 71.40 | 71.16 | 71.26 | 1,120,097 | +0.04(+0.05%) |
Jun 23, 2011 | 71.08 | 71.32 | 71.04 | 71.23 | 1,243,761 | +0.19(+0.26%) |
Jun 22, 2011 | 71.10 | 71.10 | 70.85 | 71.04 | 1,098,653 | +0.10(+0.14%) |
Jun 21, 2011 | 70.94 | 71.08 | 70.82 | 70.94 | 1,082,482 | -0.02(-0.03%) |
Jun 20, 2011 | 70.91 | 70.98 | 70.83 | 70.96 | 967,678 | +0.01(+0.02%) |
Jun 17, 2011 | 70.90 | 71.07 | 70.89 | 70.95 | 868,820 | +0.03(+0.04%) |
Jun 16, 2011 | 71.04 | 71.10 | 70.87 | 70.93 | 1,565,566 | -0.13(-0.19%) |
Jun 15, 2011 | 70.62 | 71.07 | 70.59 | 71.06 | 1,600,039 | +0.39(+0.55%) |
Jun 14, 2011 | 70.67 | 70.75 | 70.60 | 70.67 | 1,078,288 | -0.21(-0.30%) |
Jun 13, 2011 | 70.78 | 70.96 | 70.71 | 70.88 | 1,420,023 | +0.08(+0.11%) |
Jun 10, 2011 | 70.93 | 71.03 | 70.74 | 70.80 | 2,155,054 | -0.08(-0.12%) |
Jun 09, 2011 | 71.14 | 71.20 | 70.76 | 70.89 | 2,118,166 | -0.19(-0.27%) |
Jun 08, 2011 | 71.06 | 71.19 | 70.98 | 71.08 | 704,008 | +0.04(+0.06%) |
Jun 07, 2011 | 70.74 | 71.06 | 70.70 | 71.03 | 633,332 | +0.24(+0.34%) |
Jun 06, 2011 | 70.74 | 70.90 | 70.69 | 70.79 | 695,964 | -0.12(-0.17%) |