Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 76.99 | 77.09 | 76.95 | 77.06 | 805,381 | +0.03(+0.04%) |
May 23, 2011 | 77.11 | 77.13 | 77.02 | 77.03 | 1,117,736 | +0.06(+0.08%) |
May 20, 2011 | 76.93 | 77.00 | 76.91 | 76.96 | 1,304,652 | +0.07(+0.09%) |
May 19, 2011 | 76.74 | 76.93 | 76.71 | 76.89 | 879,669 | -0.06(-0.07%) |
May 18, 2011 | 77.04 | 77.08 | 76.90 | 76.95 | 859,933 | -0.12(-0.16%) |
May 17, 2011 | 77.05 | 77.12 | 77.01 | 77.07 | 950,101 | +0.09(+0.11%) |
May 16, 2011 | 76.83 | 77.02 | 76.81 | 76.98 | 942,555 | +0.17(+0.22%) |
May 13, 2011 | 76.78 | 76.96 | 76.75 | 76.82 | 434,887 | +0.12(+0.16%) |
May 12, 2011 | 76.77 | 76.83 | 76.63 | 76.70 | 1,066,362 | -0.12(-0.15%) |
May 11, 2011 | 76.61 | 76.83 | 76.61 | 76.81 | 749,156 | +0.14(+0.18%) |
May 10, 2011 | 76.72 | 76.77 | 76.64 | 76.67 | 745,215 | -0.14(-0.18%) |
May 09, 2011 | 76.75 | 76.84 | 76.75 | 76.81 | 698,127 | +0.09(+0.11%) |
May 06, 2011 | 76.65 | 76.85 | 76.56 | 76.72 | 1,419,408 | -0.01(-0.01%) |
May 05, 2011 | 76.59 | 76.76 | 76.59 | 76.73 | 1,113,012 | +0.17(+0.23%) |
May 04, 2011 | 76.41 | 76.57 | 76.41 | 76.56 | 916,348 | +0.14(+0.19%) |
May 03, 2011 | 76.44 | 76.49 | 76.36 | 76.42 | 675,895 | +0.02(+0.03%) |
May 02, 2011 | 76.40 | 76.42 | 76.38 | 76.39 | 852,865 | +0.04(+0.05%) |
Apr 29, 2011 | 76.20 | 76.37 | 76.20 | 76.35 | 695,974 | +0.06(+0.08%) |
Apr 28, 2011 | 76.22 | 76.30 | 76.14 | 76.29 | 799,071 | +0.18(+0.24%) |
Apr 27, 2011 | 76.04 | 76.13 | 75.93 | 76.11 | 659,860 | -0.06(-0.08%) |
Apr 26, 2011 | 75.96 | 76.17 | 75.96 | 76.17 | 794,334 | +0.28(+0.37%) |
Apr 25, 2011 | 75.83 | 75.97 | 75.81 | 75.89 | 755,162 | +0.04(+0.06%) |
Apr 21, 2011 | 75.81 | 75.90 | 75.79 | 75.85 | 624,259 | +0.05(+0.07%) |
Apr 20, 2011 | 75.84 | 75.90 | 75.77 | 75.80 | 542,073 | -0.11(-0.14%) |
Apr 19, 2011 | 75.89 | 75.94 | 75.84 | 75.91 | 656,377 | +0.15(+0.20%) |
Apr 18, 2011 | 75.66 | 75.85 | 75.61 | 75.76 | 1,004,419 | +0.13(+0.17%) |
Apr 15, 2011 | 75.53 | 75.67 | 75.53 | 75.63 | 545,242 | +0.27(+0.36%) |
Apr 14, 2011 | 75.44 | 75.49 | 75.35 | 75.36 | 911,954 | -0.07(-0.10%) |
Apr 13, 2011 | 75.23 | 75.47 | 75.23 | 75.43 | 741,013 | +0.08(+0.10%) |
Apr 12, 2011 | 75.18 | 75.39 | 75.18 | 75.35 | 784,924 | +0.29(+0.38%) |
Apr 11, 2011 | 75.02 | 75.13 | 74.98 | 75.06 | 539,511 | +0.07(+0.10%) |
Apr 08, 2011 | 75.03 | 75.08 | 74.97 | 74.99 | 547,755 | -0.14(-0.19%) |
Apr 07, 2011 | 75.08 | 75.25 | 75.06 | 75.13 | 950,461 | +0.11(+0.15%) |
Apr 06, 2011 | 75.23 | 75.24 | 75.02 | 75.02 | 1,366,947 | -0.22(-0.30%) |
Apr 05, 2011 | 75.37 | 75.38 | 75.20 | 75.24 | 1,118,065 | -0.16(-0.21%) |
Apr 04, 2011 | 75.33 | 75.49 | 75.32 | 75.40 | 721,434 | +0.12(+0.16%) |
Apr 01, 2011 | 75.10 | 75.33 | 75.08 | 75.28 | 1,371,564 | +0.10(+0.14%) |
Mar 31, 2011 | 75.35 | 75.37 | 75.17 | 75.17 | 1,418,565 | -0.09(-0.11%) |
Mar 30, 2011 | 75.26 | 75.26 | 75.26 | 75.26 | 1,106,874 | +0.13(+0.17%) |
Mar 29, 2011 | 75.17 | 75.30 | 75.10 | 75.13 | 752,489 | -0.09(-0.12%) |
Mar 28, 2011 | 75.17 | 75.27 | 75.14 | 75.22 | 2,018,734 | -0.04(-0.05%) |
Mar 25, 2011 | 75.46 | 75.46 | 75.21 | 75.26 | 1,134,439 | -0.06(-0.09%) |
Mar 24, 2011 | 75.41 | 75.46 | 75.28 | 75.32 | 2,195,535 | -0.21(-0.27%) |
Mar 23, 2011 | 75.67 | 75.69 | 75.49 | 75.53 | 660,380 | -0.04(-0.05%) |
Mar 22, 2011 | 75.48 | 75.60 | 75.47 | 75.57 | 845,736 | +0.01(+0.01%) |
Mar 21, 2011 | 75.55 | 75.64 | 75.53 | 75.56 | 644,457 | -0.18(-0.24%) |
Mar 18, 2011 | 75.66 | 75.77 | 75.60 | 75.74 | 535,370 | -0.03(-0.04%) |
Mar 17, 2011 | 75.70 | 75.85 | 75.61 | 75.77 | 817,762 | -0.18(-0.24%) |
Mar 16, 2011 | 75.77 | 76.18 | 75.70 | 75.95 | 1,415,469 | +0.34(+0.45%) |
Mar 15, 2011 | 75.75 | 75.77 | 75.59 | 75.60 | 940,503 | +0.03(+0.04%) |
Mar 14, 2011 | 75.67 | 75.78 | 75.57 | 75.57 | 581,610 | +0.04(+0.06%) |
Mar 11, 2011 | 75.54 | 75.61 | 75.45 | 75.53 | 662,533 | +0.01(+0.02%) |
Mar 10, 2011 | 75.37 | 75.55 | 75.28 | 75.52 | 654,331 | +0.26(+0.35%) |
Mar 09, 2011 | 75.12 | 75.35 | 75.05 | 75.25 | 825,923 | +0.18(+0.24%) |
Mar 08, 2011 | 75.13 | 75.13 | 75.01 | 75.07 | 737,271 | -0.06(-0.08%) |
Mar 07, 2011 | 75.04 | 75.24 | 74.95 | 75.13 | 868,603 | +0.04(+0.05%) |
Mar 04, 2011 | 75.00 | 75.16 | 74.97 | 75.10 | 1,065,112 | +0.20(+0.27%) |
Mar 03, 2011 | 75.02 | 75.02 | 74.85 | 74.90 | 865,205 | -0.26(-0.35%) |
Mar 02, 2011 | 75.30 | 75.36 | 75.15 | 75.16 | 707,904 | -0.12(-0.16%) |
Mar 01, 2011 | 75.15 | 75.35 | 75.12 | 75.28 | 1,028,831 | -0.06(-0.08%) |
Feb 28, 2011 | 75.26 | 75.34 | 75.21 | 75.34 | 782,714 | +0.14(+0.19%) |
Feb 25, 2011 | 75.07 | 75.21 | 75.06 | 75.20 | 759,935 | +0.20(+0.27%) |
Feb 24, 2011 | 75.05 | 75.12 | 74.99 | 75.00 | 1,591,916 | +0.01(+0.02%) |
Feb 23, 2011 | 75.02 | 75.09 | 74.91 | 74.99 | 991,355 | +0.06(+0.08%) |
Feb 22, 2011 | 74.74 | 74.98 | 74.74 | 74.93 | 1,449,061 | +0.27(+0.36%) |
Feb 18, 2011 | 74.57 | 74.68 | 74.52 | 74.66 | 973,652 | -0.03(-0.04%) |
Feb 17, 2011 | 74.67 | 74.75 | 74.64 | 74.69 | 850,101 | +0.18(+0.24%) |
Feb 16, 2011 | 74.51 | 74.63 | 74.45 | 74.51 | 665,729 | +0.00(+0.00%) |
Feb 15, 2011 | 74.42 | 74.52 | 74.39 | 74.51 | 720,010 | +0.09(+0.12%) |
Feb 14, 2011 | 74.32 | 74.48 | 74.32 | 74.42 | 1,437,126 | +0.04(+0.05%) |
Feb 11, 2011 | 74.39 | 74.42 | 74.22 | 74.38 | 1,117,839 | +0.29(+0.39%) |
Feb 10, 2011 | 74.24 | 74.29 | 74.06 | 74.09 | 730,188 | -0.21(-0.29%) |
Feb 09, 2011 | 74.19 | 74.39 | 74.12 | 74.30 | 726,504 | +0.14(+0.18%) |
Feb 08, 2011 | 74.39 | 74.39 | 74.10 | 74.17 | 1,039,010 | -0.21(-0.29%) |
Feb 07, 2011 | 74.29 | 74.40 | 74.24 | 74.38 | 847,822 | +0.03(+0.04%) |
Feb 04, 2011 | 74.50 | 74.62 | 74.31 | 74.35 | 1,565,753 | -0.25(-0.33%) |
Feb 03, 2011 | 74.73 | 74.79 | 74.60 | 74.60 | 1,279,267 | -0.28(-0.37%) |
Feb 02, 2011 | 74.99 | 75.04 | 74.79 | 74.88 | 719,282 | -0.09(-0.11%) |
Feb 01, 2011 | 75.06 | 75.06 | 74.90 | 74.96 | 982,152 | -0.16(-0.21%) |
Jan 31, 2011 | 75.26 | 75.32 | 75.07 | 75.12 | 2,378,966 | -0.14(-0.19%) |
Jan 28, 2011 | 75.08 | 75.34 | 75.07 | 75.27 | 1,101,299 | +0.11(+0.14%) |
Jan 27, 2011 | 75.11 | 75.19 | 75.02 | 75.16 | 841,676 | +0.13(+0.17%) |
Jan 26, 2011 | 75.18 | 75.21 | 75.02 | 75.03 | 799,333 | -0.25(-0.33%) |
Jan 25, 2011 | 75.06 | 75.32 | 75.00 | 75.28 | 679,796 | +0.23(+0.31%) |
Jan 24, 2011 | 75.00 | 75.14 | 75.00 | 75.05 | 752,776 | -0.04(-0.06%) |
Jan 21, 2011 | 74.83 | 75.09 | 74.83 | 75.09 | 813,202 | +0.23(+0.31%) |
Jan 20, 2011 | 75.02 | 75.07 | 74.80 | 74.85 | 1,190,278 | -0.28(-0.38%) |
Jan 19, 2011 | 75.05 | 75.20 | 75.03 | 75.14 | 1,282,724 | +0.01(+0.02%) |
Jan 18, 2011 | 75.15 | 75.18 | 74.98 | 75.12 | 626,066 | -0.05(-0.07%) |
Jan 14, 2011 | 75.36 | 75.37 | 75.17 | 75.17 | 1,057,511 | -0.16(-0.21%) |
Jan 13, 2011 | 74.96 | 75.33 | 74.95 | 75.33 | 1,326,990 | +0.27(+0.36%) |
Jan 12, 2011 | 75.00 | 75.08 | 74.88 | 75.06 | 790,967 | -0.01(-0.01%) |
Jan 11, 2011 | 75.23 | 75.23 | 74.97 | 75.07 | 873,109 | -0.15(-0.20%) |
Jan 10, 2011 | 75.07 | 75.22 | 75.05 | 75.22 | 796,039 | +0.20(+0.27%) |
Jan 07, 2011 | 74.88 | 75.09 | 74.78 | 75.02 | 1,362,303 | +0.24(+0.32%) |
Jan 06, 2011 | 74.88 | 74.88 | 74.73 | 74.78 | 2,858,786 | +0.01(+0.02%) |
Jan 05, 2011 | 74.85 | 74.91 | 74.61 | 74.76 | 1,215,402 | -0.36(-0.48%) |
Jan 04, 2011 | 75.14 | 75.20 | 75.01 | 75.12 | 879,672 | +0.02(+0.03%) |
Jan 03, 2011 | 74.94 | 75.14 | 74.87 | 75.10 | 1,040,306 | -0.09(-0.11%) |
Dec 31, 2010 | 74.93 | 75.19 | 74.92 | 75.19 | 775,801 | +0.31(+0.41%) |
Dec 30, 2010 | 74.85 | 74.93 | 74.73 | 74.88 | 1,097,635 | -0.06(-0.08%) |
Dec 29, 2010 | 74.45 | 74.99 | 74.43 | 74.94 | 684,967 | +0.53(+0.71%) |
Dec 28, 2010 | 74.77 | 74.85 | 74.41 | 74.41 | 997,127 | -0.44(-0.59%) |
Dec 27, 2010 | 74.67 | 74.89 | 74.53 | 74.85 | 968,775 | +0.21(+0.28%) |
Dec 23, 2010 | 74.70 | 74.72 | 74.59 | 74.64 | 1,814,247 | -0.14(-0.19%) |
Dec 22, 2010 | 74.92 | 74.92 | 74.70 | 74.78 | 944,598 | -0.09(-0.12%) |
Dec 21, 2010 | 74.76 | 74.87 | 74.68 | 74.87 | 2,145,143 | +0.14(+0.19%) |
Dec 20, 2010 | 74.70 | 74.89 | 74.60 | 74.72 | 1,312,340 | +0.05(+0.07%) |
Dec 17, 2010 | 74.29 | 74.70 | 74.29 | 74.67 | 2,228,470 | +0.40(+0.54%) |
Dec 16, 2010 | 74.06 | 74.30 | 73.92 | 74.27 | 2,325,143 | +0.14(+0.19%) |
Dec 15, 2010 | 74.31 | 74.40 | 73.96 | 74.13 | 1,915,504 | -0.13(-0.17%) |
Dec 14, 2010 | 74.53 | 74.61 | 74.13 | 74.26 | 1,328,062 | -0.42(-0.56%) |
Dec 13, 2010 | 74.46 | 74.75 | 74.39 | 74.67 | 2,558,134 | +0.05(+0.07%) |
Dec 10, 2010 | 74.76 | 74.76 | 74.56 | 74.62 | 1,717,972 | -0.14(-0.19%) |
Dec 09, 2010 | 74.75 | 74.86 | 74.60 | 74.77 | 1,136,936 | +0.13(+0.18%) |
Dec 08, 2010 | 74.80 | 74.80 | 74.36 | 74.63 | 2,619,140 | -0.36(-0.48%) |
Dec 07, 2010 | 75.30 | 75.35 | 74.89 | 74.99 | 1,713,817 | -0.59(-0.78%) |
Dec 06, 2010 | 75.44 | 75.58 | 75.40 | 75.58 | 3,677,435 | +0.28(+0.37%) |
Dec 03, 2010 | 75.43 | 75.47 | 75.21 | 75.30 | 931,181 | +0.15(+0.20%) |
Dec 02, 2010 | 75.35 | 75.37 | 75.15 | 75.16 | 1,587,293 | -0.15(-0.20%) |
Dec 01, 2010 | 75.52 | 75.52 | 75.30 | 75.30 | 1,341,319 | -0.39(-0.52%) |
Nov 30, 2010 | 75.96 | 75.96 | 75.67 | 75.70 | 1,089,059 | -0.05(-0.07%) |
Nov 29, 2010 | 75.85 | 75.85 | 75.68 | 75.75 | 934,523 | +0.05(+0.07%) |
Nov 26, 2010 | 75.60 | 75.73 | 75.59 | 75.70 | 190,235 | +0.16(+0.21%) |
Nov 24, 2010 | 75.79 | 75.54 | 75.54 | 75.54 | 1,050,503 | -0.37(-0.48%) |
Nov 23, 2010 | 76.03 | 76.07 | 75.91 | 75.91 | 584,712 | +0.08(+0.10%) |
Nov 22, 2010 | 75.75 | 75.87 | 75.75 | 75.83 | 726,418 | +0.18(+0.24%) |
Nov 19, 2010 | 75.59 | 75.70 | 75.57 | 75.65 | 933,443 | +0.08(+0.11%) |
Nov 18, 2010 | 75.50 | 75.58 | 75.39 | 75.57 | 1,299,286 | -0.02(-0.03%) |
Nov 17, 2010 | 75.67 | 75.77 | 75.54 | 75.59 | 1,166,531 | +0.02(+0.03%) |
Nov 16, 2010 | 75.45 | 75.59 | 75.21 | 75.57 | 2,071,990 | +0.18(+0.24%) |
Nov 15, 2010 | 75.65 | 75.72 | 75.36 | 75.38 | 2,865,480 | -0.42(-0.55%) |
Nov 12, 2010 | 76.00 | 76.10 | 75.80 | 75.80 | 1,077,135 | -0.30(-0.40%) |
Nov 11, 2010 | 76.11 | 76.14 | 76.01 | 76.10 | 602,812 | -0.14(-0.18%) |
Nov 10, 2010 | 76.17 | 76.24 | 75.88 | 76.24 | 1,290,797 | +0.07(+0.09%) |
Nov 09, 2010 | 76.53 | 76.57 | 76.14 | 76.17 | 974,106 | -0.37(-0.49%) |
Nov 08, 2010 | 76.57 | 76.67 | 76.52 | 76.55 | 525,467 | -0.04(-0.05%) |
Nov 05, 2010 | 76.58 | 76.67 | 76.51 | 76.58 | 1,631,442 | -0.21(-0.28%) |
Nov 04, 2010 | 76.67 | 76.84 | 76.62 | 76.79 | 888,021 | +0.37(+0.48%) |
Nov 03, 2010 | 76.57 | 76.72 | 76.35 | 76.43 | 656,121 | -0.01(-0.02%) |
Nov 02, 2010 | 76.48 | 76.48 | 76.38 | 76.44 | 1,492,869 | +0.13(+0.18%) |
Nov 01, 2010 | 76.41 | 76.49 | 76.23 | 76.31 | 1,045,463 | -0.03(-0.04%) |
Oct 29, 2010 | 76.27 | 76.34 | 76.20 | 76.34 | 1,370,201 | +0.16(+0.21%) |
Oct 28, 2010 | 76.06 | 76.20 | 76.06 | 76.18 | 718,518 | +0.19(+0.25%) |
Oct 27, 2010 | 76.06 | 76.20 | 75.96 | 75.99 | 835,848 | -0.32(-0.42%) |
Oct 25, 2010 | 76.51 | 76.51 | 76.30 | 76.31 | 1,028,792 | +0.01(+0.01%) |
Oct 22, 2010 | 76.27 | 76.35 | 76.24 | 76.30 | 783,944 | +0.04(+0.05%) |
Oct 21, 2010 | 76.36 | 76.41 | 76.27 | 76.27 | 721,040 | -0.12(-0.16%) |
Oct 20, 2010 | 76.30 | 76.46 | 76.24 | 76.39 | 1,207,901 | +0.09(+0.12%) |
Oct 19, 2010 | 76.16 | 76.38 | 76.13 | 76.30 | 863,416 | +0.06(+0.08%) |
Oct 18, 2010 | 76.13 | 76.28 | 76.07 | 76.23 | 1,074,451 | +0.27(+0.35%) |
Oct 15, 2010 | 76.10 | 76.11 | 75.93 | 75.96 | 1,254,956 | -0.15(-0.20%) |
Oct 14, 2010 | 76.39 | 76.42 | 76.09 | 76.12 | 1,552,392 | -0.28(-0.37%) |
Oct 13, 2010 | 76.44 | 76.46 | 76.27 | 76.40 | 1,399,425 | -0.01(-0.01%) |
Oct 12, 2010 | 76.53 | 76.58 | 76.37 | 76.41 | 815,111 | -0.08(-0.10%) |
Oct 11, 2010 | 76.53 | 76.55 | 76.46 | 76.48 | 617,867 | -0.04(-0.06%) |
Oct 08, 2010 | 76.53 | 76.60 | 76.48 | 76.53 | 859,534 | +0.15(+0.20%) |
Oct 07, 2010 | 76.44 | 76.46 | 76.34 | 76.37 | 1,369,144 | +0.04(+0.05%) |
Oct 06, 2010 | 76.42 | 76.49 | 76.33 | 76.34 | 1,481,454 | +0.08(+0.10%) |
Oct 05, 2010 | 76.38 | 76.38 | 76.22 | 76.26 | 1,078,460 | +0.00(+0.00%) |
Oct 04, 2010 | 76.15 | 76.31 | 76.13 | 76.26 | 1,097,833 | +0.13(+0.17%) |
Oct 01, 2010 | 76.13 | 76.21 | 76.05 | 76.13 | 1,943,365 | -0.09(-0.12%) |
Sep 30, 2010 | 76.21 | 76.26 | 75.97 | 76.22 | 3,746,811 | -0.03(-0.04%) |
Sep 29, 2010 | 76.27 | 76.33 | 76.19 | 76.25 | 1,188,106 | -0.06(-0.07%) |
Sep 28, 2010 | 76.11 | 76.38 | 76.11 | 76.31 | 1,397,322 | +0.18(+0.24%) |
Sep 27, 2010 | 76.04 | 76.17 | 75.98 | 76.12 | 1,363,812 | +0.26(+0.34%) |
Sep 24, 2010 | 76.02 | 76.05 | 75.86 | 75.86 | 1,591,516 | -0.28(-0.37%) |
Sep 23, 2010 | 76.23 | 76.23 | 76.05 | 76.14 | 1,193,266 | +0.08(+0.11%) |
Sep 22, 2010 | 76.10 | 76.20 | 76.02 | 76.06 | 930,629 | +0.02(+0.03%) |
Sep 21, 2010 | 75.77 | 76.09 | 75.76 | 76.04 | 708,702 | +0.32(+0.43%) |
Sep 20, 2010 | 75.66 | 75.77 | 75.61 | 75.72 | 1,022,011 | +0.03(+0.04%) |
Sep 17, 2010 | 75.69 | 75.77 | 75.58 | 75.69 | 1,025,360 | -0.03(-0.04%) |
Sep 15, 2010 | 75.77 | 75.88 | 75.68 | 75.72 | 1,159,464 | -0.14(-0.18%) |
Sep 14, 2010 | 75.64 | 75.86 | 75.60 | 75.86 | 1,129,268 | +0.27(+0.36%) |
Sep 13, 2010 | 75.43 | 75.65 | 75.39 | 75.58 | 1,488,217 | +0.17(+0.22%) |
Sep 10, 2010 | 75.50 | 75.57 | 75.40 | 75.41 | 1,099,152 | -0.16(-0.21%) |
Sep 09, 2010 | 75.77 | 75.82 | 75.56 | 75.58 | 1,097,282 | -0.36(-0.48%) |
Sep 08, 2010 | 75.91 | 76.00 | 75.86 | 75.94 | 1,168,520 | -0.06(-0.07%) |
Sep 07, 2010 | 75.86 | 76.07 | 75.83 | 76.00 | 730,400 | +0.22(+0.29%) |
Sep 03, 2010 | 75.70 | 75.82 | 75.61 | 75.78 | 1,220,046 | -0.18(-0.23%) |
Sep 02, 2010 | 75.94 | 75.96 | 75.84 | 75.96 | 1,735,406 | -0.10(-0.13%) |
Sep 01, 2010 | 76.06 | 76.15 | 75.81 | 76.05 | 1,391,265 | -0.16(-0.22%) |
Aug 31, 2010 | 76.22 | 76.25 | 76.07 | 76.22 | 334 | +0.06(+0.08%) |
Aug 30, 2010 | 75.89 | 76.16 | 75.79 | 76.16 | 614,416 | +0.51(+0.68%) |
Aug 27, 2010 | 75.65 | 76.14 | 75.64 | 75.65 | 679,595 | -0.42(-0.55%) |
Aug 26, 2010 | 76.00 | 76.22 | 75.95 | 76.07 | 1,683,611 | +0.10(+0.13%) |
Aug 25, 2010 | 76.23 | 76.32 | 75.94 | 75.97 | 694,566 | -0.17(-0.23%) |
Aug 24, 2010 | 75.96 | 76.16 | 75.82 | 76.15 | 1,921 | +0.30(+0.40%) |
Aug 23, 2010 | 75.77 | 75.84 | 75.70 | 75.84 | 685,819 | +0.08(+0.10%) |
Aug 20, 2010 | 75.84 | 75.86 | 75.69 | 75.77 | 950,900 | -0.11(-0.14%) |
Aug 19, 2010 | 75.64 | 75.91 | 75.61 | 75.87 | 671,015 | +0.24(+0.32%) |
Aug 18, 2010 | 75.80 | 75.80 | 75.59 | 75.63 | 797,988 | -0.08(-0.11%) |
Aug 17, 2010 | 75.73 | 75.74 | 75.64 | 75.71 | 733,948 | -0.09(-0.12%) |
Aug 16, 2010 | 75.79 | 75.82 | 75.70 | 75.80 | 1,105,141 | +0.25(+0.33%) |
Aug 13, 2010 | 75.55 | 75.56 | 75.33 | 75.55 | 829,344 | +0.17(+0.23%) |
Aug 12, 2010 | 75.51 | 75.54 | 75.33 | 75.38 | 959,826 | -0.12(-0.16%) |
Aug 11, 2010 | 75.50 | 75.53 | 75.41 | 75.50 | 975,162 | +0.07(+0.09%) |
Aug 10, 2010 | 75.30 | 75.50 | 75.25 | 75.43 | 817,377 | +0.13(+0.17%) |
Aug 09, 2010 | 75.32 | 75.33 | 75.23 | 75.30 | 724,499 | +0.00(+0.00%) |
Aug 06, 2010 | 75.30 | 75.37 | 75.19 | 75.30 | 1,156,583 | +0.15(+0.20%) |
Aug 05, 2010 | 75.16 | 75.20 | 75.05 | 75.15 | 1,389,553 | +0.09(+0.12%) |
Aug 04, 2010 | 75.19 | 75.26 | 74.96 | 75.06 | 1,403,178 | -0.13(-0.18%) |
Aug 03, 2010 | 75.25 | 75.30 | 75.15 | 75.19 | 1,643,756 | +0.05(+0.07%) |
Aug 02, 2010 | 75.20 | 75.25 | 75.08 | 75.15 | 2,190,273 | -0.10(-0.14%) |
Jul 30, 2010 | 75.25 | 75.32 | 75.16 | 75.25 | 1,342,977 | +0.13(+0.17%) |
Jul 29, 2010 | 74.96 | 75.12 | 74.94 | 75.12 | 637,444 | +0.07(+0.09%) |
Jul 28, 2010 | 74.91 | 75.08 | 74.91 | 75.05 | 709,425 | +0.14(+0.19%) |
Jul 27, 2010 | 74.93 | 75.00 | 74.88 | 74.91 | 740,785 | -0.03(-0.04%) |
Jul 26, 2010 | 74.98 | 74.98 | 74.82 | 74.94 | 1,198,567 | -0.01(-0.02%) |
Jul 23, 2010 | 75.10 | 75.10 | 74.86 | 74.95 | 1,015,833 | -0.13(-0.18%) |
Jul 22, 2010 | 75.09 | 75.09 | 75.00 | 75.09 | 1,318,467 | -0.07(-0.09%) |
Jul 21, 2010 | 74.84 | 75.18 | 74.84 | 75.16 | 743,004 | +0.33(+0.44%) |
Jul 20, 2010 | 74.93 | 75.00 | 74.82 | 74.83 | 884,123 | -0.06(-0.07%) |
Jul 19, 2010 | 74.92 | 74.98 | 74.84 | 74.89 | 609,980 | -0.07(-0.09%) |
Jul 16, 2010 | 74.95 | 75.00 | 74.79 | 74.95 | 553,277 | +0.23(+0.31%) |
Jul 15, 2010 | 74.70 | 74.82 | 74.63 | 74.72 | 1,797,318 | +0.10(+0.14%) |
Jul 14, 2010 | 74.47 | 74.64 | 74.47 | 74.62 | 1,127,777 | +0.25(+0.34%) |
Jul 13, 2010 | 74.56 | 74.56 | 74.36 | 74.37 | 576,466 | -0.19(-0.25%) |
Jul 12, 2010 | 74.58 | 74.65 | 74.52 | 74.56 | 463,570 | +0.08(+0.11%) |
Jul 09, 2010 | 74.47 | 74.59 | 74.42 | 74.47 | 703,158 | -0.11(-0.15%) |
Jul 08, 2010 | 74.53 | 74.64 | 74.42 | 74.58 | 891,526 | -0.01(-0.02%) |
Jul 07, 2010 | 74.75 | 74.76 | 74.58 | 74.60 | 1,449,285 | -0.10(-0.13%) |
Jul 06, 2010 | 74.55 | 74.72 | 74.48 | 74.70 | 792,747 | +0.23(+0.31%) |
Jul 02, 2010 | 74.47 | 74.58 | 74.43 | 74.47 | 839,974 | -0.10(-0.14%) |
Jul 01, 2010 | 74.66 | 74.74 | 74.51 | 74.57 | 1,067,479 | -0.04(-0.05%) |
Jun 30, 2010 | 74.66 | 74.68 | 74.46 | 74.61 | 1,510,503 | +0.01(+0.01%) |
Jun 29, 2010 | 74.55 | 74.62 | 74.42 | 74.60 | 674,107 | +0.36(+0.49%) |
Jun 25, 2010 | 74.24 | 74.29 | 74.07 | 74.24 | 738,486 | +0.10(+0.14%) |
Jun 24, 2010 | 74.30 | 74.35 | 74.08 | 74.14 | 1,167,601 | -0.06(-0.08%) |
Jun 23, 2010 | 73.98 | 74.25 | 73.98 | 74.20 | 480,285 | +0.19(+0.25%) |
Jun 22, 2010 | 73.94 | 74.06 | 73.83 | 74.01 | 805,103 | +0.08(+0.10%) |
Jun 21, 2010 | 73.72 | 73.94 | 73.61 | 73.94 | 1,000,500 | +0.16(+0.22%) |
Jun 18, 2010 | 73.78 | 73.98 | 73.76 | 73.78 | 911,352 | -0.12(-0.16%) |
Jun 17, 2010 | 73.71 | 73.98 | 73.71 | 73.89 | 1,115,579 | +0.18(+0.24%) |
Jun 16, 2010 | 73.55 | 73.73 | 73.55 | 73.72 | 940,249 | +0.11(+0.15%) |
Jun 15, 2010 | 73.64 | 73.71 | 73.50 | 73.61 | 1,268,962 | +0.00(+0.00%) |
Jun 14, 2010 | 73.49 | 73.61 | 73.36 | 73.61 | 862,738 | +0.10(+0.14%) |
Jun 11, 2010 | 73.49 | 73.66 | 73.44 | 73.50 | 635,266 | +0.04(+0.06%) |
Jun 10, 2010 | 73.57 | 73.62 | 73.43 | 73.46 | 222 | -0.22(-0.30%) |
Jun 09, 2010 | 73.60 | 73.71 | 73.51 | 73.68 | 774,745 | +0.04(+0.06%) |
Jun 08, 2010 | 73.71 | 73.77 | 73.64 | 73.64 | 914,734 | -0.08(-0.11%) |
Jun 07, 2010 | 73.44 | 73.73 | 73.44 | 73.73 | 599,492 | +0.22(+0.29%) |
Jun 04, 2010 | 73.51 | 73.61 | 73.40 | 73.51 | 1,962,605 | +0.19(+0.26%) |
Jun 03, 2010 | 73.27 | 73.40 | 73.20 | 73.32 | 1,769,891 | -0.03(-0.05%) |
Jun 02, 2010 | 73.45 | 73.48 | 73.35 | 73.36 | 1,784,753 | -0.08(-0.10%) |