Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 82.62 | 82.75 | 82.55 | 82.70 | 4,025,229 | +0.24(+0.30%) |
May 30, 2012 | 82.44 | 82.51 | 82.37 | 82.46 | 737,918 | +0.27(+0.33%) |
May 29, 2012 | 82.25 | 82.28 | 82.16 | 82.18 | 1,608,021 | -0.04(-0.05%) |
May 25, 2012 | 82.17 | 82.25 | 82.15 | 82.23 | 612,780 | +0.13(+0.15%) |
May 24, 2012 | 82.20 | 82.20 | 82.08 | 82.10 | 1,266,486 | -0.07(-0.08%) |
May 23, 2012 | 82.25 | 82.30 | 82.15 | 82.17 | 939,425 | +0.10(+0.12%) |
May 22, 2012 | 82.15 | 82.23 | 82.07 | 82.07 | 1,358,576 | -0.20(-0.24%) |
May 21, 2012 | 82.30 | 82.33 | 82.27 | 82.27 | 1,629,371 | -0.01(-0.02%) |
May 18, 2012 | 82.28 | 82.35 | 82.21 | 82.29 | 1,597,969 | -0.02(-0.03%) |
May 17, 2012 | 82.20 | 82.38 | 82.16 | 82.31 | 1,916,333 | +0.05(+0.06%) |
May 16, 2012 | 82.19 | 82.35 | 82.16 | 82.26 | 1,330,531 | -0.01(-0.02%) |
May 15, 2012 | 82.36 | 82.36 | 82.20 | 82.27 | 1,601,331 | -0.04(-0.05%) |
May 14, 2012 | 82.29 | 82.33 | 82.23 | 82.32 | 1,029,511 | +0.19(+0.23%) |
May 11, 2012 | 82.23 | 82.24 | 82.10 | 82.13 | 601,955 | +0.06(+0.07%) |
May 10, 2012 | 82.08 | 82.11 | 82.01 | 82.07 | 710,214 | -0.08(-0.10%) |
May 09, 2012 | 82.23 | 82.23 | 82.08 | 82.15 | 1,254,378 | +0.02(+0.03%) |
May 08, 2012 | 82.17 | 82.25 | 82.12 | 82.13 | 782,559 | +0.06(+0.07%) |
May 07, 2012 | 82.10 | 82.12 | 82.04 | 82.07 | 871,453 | +0.03(+0.04%) |
May 04, 2012 | 82.04 | 82.07 | 81.97 | 82.04 | 824,859 | +0.08(+0.10%) |
May 03, 2012 | 81.87 | 81.96 | 81.85 | 81.96 | 776,037 | +0.09(+0.11%) |
May 02, 2012 | 81.89 | 81.92 | 81.81 | 81.87 | 1,751,482 | +0.08(+0.10%) |
May 01, 2012 | 81.89 | 81.92 | 81.74 | 81.79 | 1,042,325 | -0.03(-0.04%) |
Apr 30, 2012 | 81.92 | 81.92 | 81.81 | 81.82 | 1,192,086 | -0.03(-0.04%) |
Apr 27, 2012 | 81.83 | 81.87 | 81.78 | 81.85 | 836,344 | -0.01(-0.01%) |
Apr 26, 2012 | 81.85 | 81.89 | 81.78 | 81.86 | 1,380,980 | +0.13(+0.15%) |
Apr 25, 2012 | 81.68 | 81.75 | 81.55 | 81.73 | 1,327,804 | +0.04(+0.05%) |
Apr 24, 2012 | 81.77 | 81.81 | 81.68 | 81.69 | 848,180 | -0.12(-0.14%) |
Apr 23, 2012 | 81.92 | 81.92 | 81.77 | 81.81 | 1,063,882 | +0.08(+0.10%) |
Apr 20, 2012 | 81.73 | 81.76 | 81.65 | 81.73 | 2,068,423 | +0.01(+0.02%) |
Apr 19, 2012 | 81.75 | 81.81 | 81.72 | 81.72 | 836,289 | -0.06(-0.07%) |
Apr 18, 2012 | 81.70 | 81.78 | 81.64 | 81.78 | 1,195,264 | +0.10(+0.13%) |
Apr 17, 2012 | 81.60 | 81.67 | 81.56 | 81.67 | 996,953 | +0.01(+0.02%) |
Apr 16, 2012 | 81.55 | 81.74 | 81.55 | 81.66 | 1,515,538 | +0.01(+0.02%) |
Apr 13, 2012 | 81.60 | 81.66 | 81.53 | 81.64 | 1,493,106 | +0.25(+0.31%) |
Apr 12, 2012 | 81.45 | 81.48 | 81.38 | 81.39 | 683,811 | -0.08(-0.10%) |
Apr 11, 2012 | 81.41 | 81.47 | 81.30 | 81.47 | 1,626,235 | +0.01(+0.01%) |
Apr 10, 2012 | 81.52 | 81.63 | 81.43 | 81.47 | 2,559,931 | +0.01(+0.01%) |
Apr 09, 2012 | 81.51 | 81.52 | 81.41 | 81.46 | 778,025 | +0.36(+0.44%) |
Apr 05, 2012 | 81.08 | 81.10 | 80.94 | 81.10 | 1,012,459 | +0.18(+0.23%) |
Apr 04, 2012 | 80.90 | 80.94 | 80.79 | 80.92 | 1,537,103 | +0.17(+0.21%) |
Apr 03, 2012 | 81.16 | 81.22 | 80.69 | 80.75 | 1,036,790 | -0.35(-0.43%) |
Apr 02, 2012 | 81.29 | 81.29 | 80.98 | 81.10 | 3,241,939 | +0.01(+0.01%) |
Mar 30, 2012 | 81.28 | 81.28 | 80.97 | 81.09 | 1,518,960 | -0.13(-0.15%) |
Mar 29, 2012 | 81.16 | 81.24 | 81.08 | 81.21 | 1,636,533 | +0.22(+0.27%) |
Mar 28, 2012 | 81.00 | 81.11 | 80.96 | 80.99 | 1,100,939 | -0.01(-0.02%) |
Mar 27, 2012 | 80.97 | 81.05 | 80.91 | 81.00 | 3,453,417 | +0.09(+0.11%) |
Mar 26, 2012 | 80.94 | 80.96 | 80.78 | 80.92 | 1,175,606 | -0.06(-0.07%) |
Mar 23, 2012 | 80.81 | 80.98 | 80.78 | 80.98 | 1,027,376 | +0.18(+0.23%) |
Mar 22, 2012 | 80.72 | 80.81 | 80.72 | 80.79 | 903,281 | +0.07(+0.09%) |
Mar 21, 2012 | 80.63 | 80.75 | 80.55 | 80.72 | 800,229 | +0.19(+0.24%) |
Mar 20, 2012 | 80.40 | 80.52 | 80.34 | 80.52 | 1,300,976 | +0.12(+0.15%) |
Mar 19, 2012 | 80.68 | 80.68 | 80.38 | 80.41 | 1,553,568 | -0.26(-0.32%) |
Mar 16, 2012 | 80.57 | 80.69 | 80.50 | 80.67 | 1,265,152 | +0.01(+0.01%) |
Mar 15, 2012 | 80.65 | 80.80 | 80.65 | 80.66 | 1,084,366 | -0.04(-0.05%) |
Mar 14, 2012 | 81.02 | 81.08 | 80.64 | 80.69 | 1,516,926 | -0.44(-0.55%) |
Mar 13, 2012 | 81.36 | 81.37 | 81.12 | 81.14 | 1,957,135 | -0.27(-0.34%) |
Mar 12, 2012 | 81.48 | 81.53 | 81.38 | 81.41 | 1,485,591 | +0.07(+0.09%) |
Mar 09, 2012 | 81.37 | 81.37 | 81.29 | 81.34 | 963,061 | -0.01(-0.02%) |
Mar 08, 2012 | 81.53 | 81.55 | 81.33 | 81.35 | 1,315,814 | -0.18(-0.23%) |
Mar 07, 2012 | 81.60 | 81.61 | 81.51 | 81.54 | 1,132,579 | -0.07(-0.09%) |
Mar 06, 2012 | 81.60 | 81.65 | 81.53 | 81.61 | 1,431,173 | +0.16(+0.20%) |
Mar 05, 2012 | 81.55 | 81.58 | 81.43 | 81.45 | 1,487,634 | -0.12(-0.14%) |
Mar 02, 2012 | 81.43 | 81.57 | 81.42 | 81.57 | 1,170,237 | +0.18(+0.22%) |
Mar 01, 2012 | 81.37 | 81.43 | 81.26 | 81.39 | 1,683,496 | -0.16(-0.20%) |
Feb 29, 2012 | 81.69 | 81.69 | 81.44 | 81.55 | 2,707,512 | -0.08(-0.10%) |
Feb 28, 2012 | 81.74 | 81.77 | 81.59 | 81.63 | 1,080,021 | -0.06(-0.07%) |
Feb 27, 2012 | 81.60 | 81.69 | 81.55 | 81.69 | 966,944 | +0.26(+0.32%) |
Feb 24, 2012 | 81.47 | 81.58 | 81.42 | 81.44 | 1,852,769 | +0.02(+0.03%) |
Feb 23, 2012 | 81.30 | 81.44 | 81.27 | 81.41 | 1,070,646 | +0.07(+0.08%) |
Feb 22, 2012 | 81.24 | 81.35 | 81.20 | 81.35 | 1,324,327 | +0.23(+0.28%) |
Feb 21, 2012 | 81.19 | 81.23 | 81.11 | 81.12 | 1,417,613 | -0.13(-0.15%) |
Feb 17, 2012 | 81.23 | 81.27 | 81.14 | 81.24 | 1,159,396 | -0.10(-0.13%) |
Feb 16, 2012 | 81.36 | 81.42 | 81.27 | 81.35 | 1,247,715 | -0.01(-0.02%) |
Feb 15, 2012 | 81.47 | 81.49 | 81.35 | 81.36 | 1,189,027 | -0.03(-0.04%) |
Feb 14, 2012 | 81.41 | 81.52 | 81.38 | 81.39 | 1,189,974 | +0.07(+0.08%) |
Feb 13, 2012 | 81.35 | 81.40 | 81.28 | 81.33 | 1,242,406 | +0.03(+0.04%) |
Feb 10, 2012 | 81.25 | 81.38 | 81.24 | 81.30 | 970,923 | +0.11(+0.14%) |
Feb 09, 2012 | 81.27 | 81.30 | 81.13 | 81.19 | 1,450,967 | -0.13(-0.16%) |
Feb 08, 2012 | 81.34 | 81.40 | 81.24 | 81.32 | 2,009,485 | -0.07(-0.08%) |
Feb 07, 2012 | 81.33 | 81.41 | 81.24 | 81.38 | 1,312,666 | -0.08(-0.10%) |
Feb 06, 2012 | 81.38 | 81.47 | 81.29 | 81.47 | 2,518,429 | +0.06(+0.07%) |
Feb 03, 2012 | 81.21 | 81.44 | 81.16 | 81.41 | 1,551,515 | -0.04(-0.05%) |
Feb 02, 2012 | 81.40 | 81.49 | 81.34 | 81.44 | 1,605,479 | +0.02(+0.03%) |
Feb 01, 2012 | 81.44 | 81.52 | 81.33 | 81.42 | 2,668,627 | -0.14(-0.18%) |
Jan 31, 2012 | 81.41 | 81.58 | 81.32 | 81.56 | 4,432,872 | +0.14(+0.17%) |
Jan 30, 2012 | 81.34 | 81.48 | 81.30 | 81.42 | 2,028,985 | +0.24(+0.29%) |
Jan 27, 2012 | 81.18 | 81.25 | 81.07 | 81.19 | 1,059,257 | +0.13(+0.16%) |
Jan 26, 2012 | 81.08 | 81.16 | 81.04 | 81.06 | 1,676,828 | +0.16(+0.20%) |
Jan 25, 2012 | 80.78 | 81.15 | 80.68 | 80.90 | 2,123,317 | +0.12(+0.15%) |
Jan 24, 2012 | 80.77 | 80.79 | 80.68 | 80.78 | 1,077,750 | +0.07(+0.08%) |
Jan 23, 2012 | 80.62 | 80.79 | 80.62 | 80.71 | 1,115,881 | -0.07(-0.08%) |
Jan 20, 2012 | 81.03 | 81.03 | 80.72 | 80.78 | 1,405,755 | -0.21(-0.25%) |
Jan 19, 2012 | 81.11 | 81.14 | 80.91 | 80.98 | 1,405,384 | -0.13(-0.16%) |
Jan 18, 2012 | 81.20 | 81.29 | 81.09 | 81.12 | 1,656,724 | -0.10(-0.13%) |
Jan 17, 2012 | 81.29 | 81.34 | 81.18 | 81.22 | 1,732,968 | +0.02(+0.03%) |
Jan 13, 2012 | 81.09 | 81.27 | 81.09 | 81.20 | 1,041,528 | +0.18(+0.23%) |
Jan 12, 2012 | 81.04 | 81.07 | 80.92 | 81.01 | 1,149,279 | -0.07(-0.08%) |
Jan 11, 2012 | 80.89 | 81.08 | 80.84 | 81.08 | 1,075,318 | +0.29(+0.35%) |
Jan 10, 2012 | 80.82 | 80.92 | 80.75 | 80.79 | 1,364,337 | -0.02(-0.03%) |
Jan 09, 2012 | 80.89 | 81.03 | 80.79 | 80.82 | 1,328,979 | -0.07(-0.08%) |
Jan 06, 2012 | 80.82 | 80.98 | 80.81 | 80.88 | 1,222,390 | +0.07(+0.08%) |
Jan 05, 2012 | 80.73 | 80.83 | 80.68 | 80.82 | 1,166,006 | +0.11(+0.14%) |
Jan 04, 2012 | 80.84 | 80.84 | 80.62 | 80.71 | 1,768,731 | -0.27(-0.34%) |
Dec 30, 2011 | 81.08 | 81.19 | 80.97 | 80.98 | 1,495,289 | -0.10(-0.13%) |
Dec 29, 2011 | 80.97 | 81.12 | 80.85 | 81.08 | 1,341,584 | +0.19(+0.24%) |
Dec 28, 2011 | 80.79 | 80.96 | 80.73 | 80.89 | 1,189,574 | +0.14(+0.17%) |
Dec 27, 2011 | 80.57 | 80.75 | 80.55 | 80.75 | 1,484,722 | +0.15(+0.18%) |
Dec 23, 2011 | 80.56 | 80.65 | 80.38 | 80.60 | 925,584 | +0.03(+0.04%) |
Dec 21, 2011 | 80.77 | 80.80 | 80.55 | 80.57 | 1,266,468 | -0.21(-0.25%) |
Dec 20, 2011 | 80.82 | 80.92 | 80.75 | 80.78 | 3,785,194 | -0.11(-0.14%) |
Dec 19, 2011 | 80.81 | 80.94 | 80.74 | 80.89 | 1,530,207 | +0.08(+0.10%) |
Dec 16, 2011 | 80.68 | 80.86 | 80.66 | 80.81 | 1,609,583 | +0.27(+0.34%) |
Dec 15, 2011 | 80.67 | 80.75 | 80.47 | 80.54 | 5,133,076 | -0.17(-0.21%) |
Dec 14, 2011 | 80.51 | 80.80 | 80.57 | 80.71 | 1,264,407 | +0.20(+0.25%) |
Dec 13, 2011 | 80.35 | 80.61 | 80.32 | 80.51 | 1,999,171 | +0.16(+0.20%) |
Dec 12, 2011 | 80.38 | 80.50 | 80.34 | 80.35 | 1,662,634 | +0.02(+0.03%) |
Dec 09, 2011 | 80.35 | 80.46 | 80.23 | 80.33 | 1,273,137 | -0.04(-0.05%) |
Dec 08, 2011 | 80.26 | 80.46 | 80.23 | 80.37 | 1,673,443 | +0.08(+0.10%) |
Dec 07, 2011 | 80.20 | 80.35 | 80.08 | 80.29 | 940,980 | +0.15(+0.18%) |
Dec 06, 2011 | 80.12 | 80.19 | 79.93 | 80.14 | 1,505,191 | -0.07(-0.09%) |
Dec 05, 2011 | 80.03 | 80.21 | 79.97 | 80.21 | 1,448,593 | +0.09(+0.11%) |
Dec 02, 2011 | 79.90 | 80.19 | 79.86 | 80.13 | 1,249,418 | +0.21(+0.26%) |
Dec 01, 2011 | 79.89 | 80.02 | 79.74 | 79.92 | 2,493,427 | +0.03(+0.04%) |
Nov 30, 2011 | 80.05 | 80.06 | 79.81 | 79.89 | 1,752,738 | -0.20(-0.26%) |
Nov 29, 2011 | 79.97 | 80.13 | 79.81 | 80.10 | 2,352,685 | +0.03(+0.04%) |
Nov 28, 2011 | 79.89 | 80.11 | 79.79 | 80.07 | 2,363,127 | -0.01(-0.01%) |
Nov 25, 2011 | 80.19 | 80.24 | 80.04 | 80.08 | 1,047,029 | -0.11(-0.14%) |
Nov 23, 2011 | 80.05 | 80.30 | 80.01 | 80.19 | 1,184,806 | +0.07(+0.09%) |
Nov 22, 2011 | 80.02 | 80.16 | 79.93 | 80.11 | 1,438,784 | +0.06(+0.07%) |
Nov 21, 2011 | 80.17 | 80.19 | 80.03 | 80.05 | 1,148,355 | -0.01(-0.02%) |
Nov 18, 2011 | 80.15 | 80.15 | 79.94 | 80.07 | 1,103,023 | -0.01(-0.02%) |
Nov 17, 2011 | 80.10 | 80.24 | 79.98 | 80.08 | 2,286,296 | -0.04(-0.05%) |
Nov 16, 2011 | 80.33 | 80.34 | 80.05 | 80.13 | 1,660,777 | -0.03(-0.04%) |
Nov 15, 2011 | 80.24 | 80.29 | 80.05 | 80.16 | 1,078,511 | -0.10(-0.13%) |
Nov 14, 2011 | 80.32 | 80.35 | 80.16 | 80.26 | 1,628,554 | +0.07(+0.08%) |
Nov 11, 2011 | 80.20 | 80.25 | 80.12 | 80.19 | 2,468,898 | -0.09(-0.12%) |
Nov 10, 2011 | 80.27 | 80.46 | 80.11 | 80.29 | 1,790,407 | -0.15(-0.19%) |
Nov 09, 2011 | 80.47 | 80.59 | 80.36 | 80.44 | 1,067,869 | +0.14(+0.17%) |
Nov 08, 2011 | 80.31 | 80.48 | 80.24 | 80.30 | 1,299,570 | -0.11(-0.14%) |
Nov 07, 2011 | 80.34 | 80.59 | 80.32 | 80.41 | 1,020,260 | +0.07(+0.08%) |
Nov 04, 2011 | 80.37 | 80.49 | 80.32 | 80.35 | 2,793,026 | -0.02(-0.03%) |
Nov 03, 2011 | 80.32 | 80.48 | 80.26 | 80.37 | 1,527,808 | -0.18(-0.22%) |
Nov 02, 2011 | 80.32 | 80.59 | 80.29 | 80.54 | 1,002,610 | +0.00(+0.00%) |
Nov 01, 2011 | 80.27 | 80.56 | 80.24 | 80.54 | 1,976,456 | +0.38(+0.48%) |
Oct 31, 2011 | 80.01 | 80.16 | 79.94 | 80.16 | 2,397,957 | +0.38(+0.47%) |
Oct 28, 2011 | 79.53 | 79.80 | 79.52 | 79.78 | 1,343,948 | +0.31(+0.39%) |
Oct 27, 2011 | 79.69 | 79.71 | 79.34 | 79.47 | 1,318,079 | -0.31(-0.38%) |
Oct 26, 2011 | 79.84 | 79.97 | 79.69 | 79.77 | 911,659 | -0.22(-0.27%) |
Oct 25, 2011 | 79.65 | 80.00 | 79.60 | 79.99 | 2,028,979 | +0.41(+0.51%) |
Oct 24, 2011 | 79.74 | 79.74 | 79.52 | 79.58 | 1,190,879 | -0.12(-0.16%) |
Oct 21, 2011 | 79.74 | 79.79 | 79.58 | 79.71 | 762,232 | +0.04(+0.05%) |
Oct 20, 2011 | 79.69 | 79.87 | 79.56 | 79.66 | 1,181,538 | -0.04(-0.05%) |
Oct 19, 2011 | 79.60 | 79.82 | 79.52 | 79.71 | 1,070,844 | +0.12(+0.15%) |
Oct 18, 2011 | 79.64 | 79.80 | 79.50 | 79.59 | 1,316,039 | -0.09(-0.11%) |
Oct 17, 2011 | 79.42 | 79.68 | 79.41 | 79.68 | 1,134,729 | +0.31(+0.39%) |
Oct 14, 2011 | 79.25 | 79.48 | 79.25 | 79.36 | 806,404 | -0.13(-0.16%) |
Oct 13, 2011 | 79.53 | 79.64 | 79.36 | 79.50 | 1,252,370 | +0.04(+0.06%) |
Oct 12, 2011 | 79.33 | 79.52 | 79.28 | 79.45 | 1,538,472 | -0.15(-0.19%) |
Oct 11, 2011 | 79.47 | 79.62 | 79.38 | 79.60 | 2,958,011 | +0.19(+0.24%) |
Oct 10, 2011 | 79.58 | 79.58 | 79.19 | 79.42 | 976,591 | -0.16(-0.20%) |
Oct 07, 2011 | 79.58 | 79.68 | 79.43 | 79.58 | 2,077,869 | -0.16(-0.20%) |
Oct 06, 2011 | 79.79 | 79.80 | 79.69 | 79.74 | 1,403,463 | -0.13(-0.16%) |
Oct 05, 2011 | 80.06 | 80.09 | 79.85 | 79.87 | 2,057,662 | -0.27(-0.34%) |
Oct 04, 2011 | 80.45 | 80.52 | 80.13 | 80.14 | 1,854,878 | -0.25(-0.31%) |
Oct 03, 2011 | 80.22 | 80.42 | 80.09 | 80.38 | 3,256,493 | +0.33(+0.41%) |
Sep 30, 2011 | 79.98 | 80.14 | 79.87 | 80.06 | 1,403,737 | +0.30(+0.37%) |
Sep 29, 2011 | 79.72 | 79.88 | 79.66 | 79.76 | 1,134,615 | -0.03(-0.04%) |
Sep 28, 2011 | 79.82 | 79.83 | 79.63 | 79.79 | 1,169,602 | -0.07(-0.08%) |
Sep 27, 2011 | 79.77 | 79.87 | 79.69 | 79.85 | 1,770,654 | -0.11(-0.14%) |
Sep 26, 2011 | 80.08 | 80.18 | 79.91 | 79.96 | 1,593,738 | -0.18(-0.23%) |
Sep 23, 2011 | 80.65 | 80.65 | 80.13 | 80.14 | 1,531,282 | -0.41(-0.51%) |
Sep 22, 2011 | 80.55 | 80.73 | 80.44 | 80.56 | 1,203,367 | +0.23(+0.29%) |
Sep 21, 2011 | 80.17 | 80.36 | 80.04 | 80.33 | 1,709,450 | +0.13(+0.16%) |
Sep 20, 2011 | 80.16 | 80.20 | 80.04 | 80.20 | 964,954 | +0.16(+0.20%) |
Sep 19, 2011 | 80.11 | 80.16 | 80.01 | 80.04 | 1,081,632 | +0.17(+0.22%) |
Sep 16, 2011 | 79.74 | 79.86 | 79.64 | 79.86 | 1,218,169 | +0.12(+0.15%) |
Sep 15, 2011 | 79.86 | 79.92 | 79.74 | 79.74 | 1,439,600 | -0.23(-0.29%) |
Sep 14, 2011 | 79.90 | 80.06 | 79.88 | 79.98 | 1,465,082 | +0.01(+0.02%) |
Sep 13, 2011 | 80.01 | 80.02 | 79.87 | 79.96 | 964,567 | +0.03(+0.04%) |
Sep 12, 2011 | 80.12 | 80.12 | 79.86 | 79.93 | 1,427,570 | -0.16(-0.20%) |
Sep 09, 2011 | 80.02 | 80.17 | 79.96 | 80.09 | 1,113,647 | +0.11(+0.14%) |
Sep 08, 2011 | 80.09 | 80.10 | 79.88 | 79.98 | 1,608,332 | +0.02(+0.03%) |
Sep 07, 2011 | 80.02 | 80.06 | 79.87 | 79.96 | 1,264,657 | -0.19(-0.24%) |
Sep 06, 2011 | 80.28 | 80.28 | 80.12 | 80.15 | 1,518,477 | +0.21(+0.26%) |
Sep 02, 2011 | 79.96 | 80.09 | 79.83 | 79.94 | 1,270,602 | +0.24(+0.30%) |
Sep 01, 2011 | 79.59 | 79.75 | 79.37 | 79.70 | 2,120,210 | +0.26(+0.32%) |
Aug 31, 2011 | 79.65 | 79.72 | 79.44 | 79.44 | 3,369,142 | -0.07(-0.09%) |
Aug 30, 2011 | 79.48 | 79.64 | 79.39 | 79.52 | 1,527,413 | +0.25(+0.31%) |
Aug 29, 2011 | 79.20 | 79.28 | 79.14 | 79.27 | 1,585,909 | -0.09(-0.11%) |
Aug 26, 2011 | 79.46 | 79.50 | 79.22 | 79.36 | 929,946 | +0.11(+0.14%) |
Aug 25, 2011 | 79.18 | 79.32 | 79.10 | 79.25 | 891,822 | +0.16(+0.20%) |
Aug 24, 2011 | 79.44 | 79.45 | 79.03 | 79.09 | 914,209 | -0.45(-0.57%) |
Aug 23, 2011 | 79.60 | 79.60 | 79.44 | 79.54 | 1,043,464 | -0.19(-0.24%) |
Aug 22, 2011 | 79.68 | 79.79 | 79.60 | 79.73 | 1,049,944 | -0.10(-0.13%) |
Aug 19, 2011 | 79.79 | 79.85 | 79.67 | 79.83 | 1,752,911 | +0.04(+0.05%) |
Aug 18, 2011 | 79.98 | 80.17 | 79.73 | 79.79 | 1,315,216 | +0.12(+0.15%) |
Aug 17, 2011 | 79.61 | 79.79 | 79.44 | 79.68 | 1,542,948 | +0.13(+0.16%) |
Aug 16, 2011 | 79.29 | 79.63 | 79.29 | 79.55 | 1,240,504 | +0.17(+0.21%) |
Aug 15, 2011 | 79.47 | 79.50 | 79.26 | 79.38 | 1,425,361 | +0.12(+0.16%) |
Aug 12, 2011 | 79.20 | 79.49 | 79.03 | 79.26 | 3,407,550 | +0.35(+0.44%) |
Aug 11, 2011 | 79.76 | 79.76 | 78.89 | 78.91 | 3,578,512 | -0.99(-1.24%) |
Aug 10, 2011 | 79.63 | 79.93 | 79.55 | 79.90 | 1,519,429 | +0.65(+0.81%) |
Aug 09, 2011 | 79.13 | 79.79 | 78.68 | 79.26 | 2,263,944 | +0.46(+0.59%) |
Aug 08, 2011 | 78.85 | 78.94 | 78.73 | 78.79 | 2,851,024 | +0.04(+0.05%) |
Aug 05, 2011 | 79.06 | 79.27 | 78.66 | 78.76 | 3,010,730 | -0.52(-0.66%) |
Aug 04, 2011 | 78.94 | 79.35 | 78.91 | 79.28 | 2,185,574 | +0.42(+0.53%) |
Aug 03, 2011 | 78.86 | 79.05 | 78.80 | 78.86 | 1,705,541 | +0.08(+0.10%) |
Aug 02, 2011 | 78.57 | 78.84 | 78.46 | 78.78 | 1,392,801 | +0.34(+0.43%) |
Aug 01, 2011 | 78.24 | 78.52 | 78.23 | 78.44 | 1,792,567 | +0.19(+0.24%) |
Jul 29, 2011 | 77.99 | 78.28 | 77.92 | 78.25 | 1,935,884 | +0.46(+0.60%) |
Jul 28, 2011 | 77.78 | 77.87 | 77.71 | 77.79 | 1,138,222 | +0.15(+0.20%) |
Jul 27, 2011 | 77.66 | 77.78 | 77.60 | 77.64 | 915,839 | -0.13(-0.17%) |
Jul 26, 2011 | 77.67 | 77.84 | 77.64 | 77.77 | 1,150,193 | +0.18(+0.23%) |
Jul 25, 2011 | 77.63 | 77.82 | 77.57 | 77.59 | 1,595,714 | -0.22(-0.29%) |
Jul 22, 2011 | 77.73 | 77.83 | 77.73 | 77.81 | 632,967 | +0.17(+0.21%) |
Jul 21, 2011 | 77.68 | 77.76 | 77.54 | 77.65 | 1,159,784 | -0.12(-0.16%) |
Jul 20, 2011 | 77.81 | 77.99 | 77.76 | 77.77 | 866,929 | -0.12(-0.16%) |
Jul 19, 2011 | 77.68 | 77.89 | 77.65 | 77.89 | 1,078,142 | +0.17(+0.21%) |
Jul 18, 2011 | 77.83 | 77.89 | 77.69 | 77.73 | 886,692 | -0.12(-0.15%) |
Jul 15, 2011 | 77.70 | 77.91 | 77.65 | 77.84 | 882,142 | +0.11(+0.14%) |
Jul 14, 2011 | 77.83 | 77.93 | 77.72 | 77.73 | 2,384,065 | -0.20(-0.25%) |
Jul 13, 2011 | 77.73 | 77.94 | 77.71 | 77.93 | 702,571 | +0.15(+0.20%) |
Jul 12, 2011 | 77.78 | 77.86 | 77.65 | 77.78 | 941,880 | +0.07(+0.08%) |
Jul 11, 2011 | 77.66 | 77.81 | 77.60 | 77.71 | 849,999 | +0.21(+0.27%) |
Jul 08, 2011 | 77.40 | 77.56 | 77.37 | 77.50 | 943,673 | +0.40(+0.52%) |
Jul 07, 2011 | 77.15 | 77.18 | 77.02 | 77.10 | 1,785,152 | -0.22(-0.28%) |
Jul 06, 2011 | 77.26 | 77.37 | 77.24 | 77.32 | 1,070,492 | +0.04(+0.06%) |
Jul 05, 2011 | 77.10 | 77.29 | 77.10 | 77.28 | 1,104,533 | +0.30(+0.39%) |
Jul 01, 2011 | 77.05 | 77.08 | 76.89 | 76.98 | 2,722,962 | +0.02(+0.03%) |
Jun 30, 2011 | 77.10 | 77.13 | 76.76 | 76.96 | 1,795,762 | -0.01(-0.02%) |
Jun 29, 2011 | 77.22 | 77.26 | 76.96 | 76.97 | 3,511,951 | -0.23(-0.30%) |
Jun 28, 2011 | 77.44 | 77.47 | 77.16 | 77.20 | 1,439,334 | -0.31(-0.40%) |
Jun 27, 2011 | 77.70 | 77.70 | 77.45 | 77.51 | 1,012,644 | -0.14(-0.18%) |
Jun 24, 2011 | 77.65 | 77.83 | 77.64 | 77.65 | 1,502,556 | -0.07(-0.09%) |
Jun 23, 2011 | 77.59 | 77.77 | 77.58 | 77.72 | 3,791,267 | +0.25(+0.33%) |
Jun 22, 2011 | 77.56 | 77.60 | 77.37 | 77.47 | 1,244,313 | -0.05(-0.07%) |
Jun 21, 2011 | 77.38 | 77.53 | 77.36 | 77.52 | 1,113,793 | +0.07(+0.09%) |
Jun 20, 2011 | 77.46 | 77.50 | 77.42 | 77.45 | 1,014,451 | -0.10(-0.13%) |
Jun 17, 2011 | 77.51 | 77.56 | 77.44 | 77.55 | 1,207,612 | +0.07(+0.09%) |
Jun 16, 2011 | 77.48 | 77.61 | 77.46 | 77.48 | 1,679,766 | +0.05(+0.07%) |
Jun 15, 2011 | 77.25 | 77.53 | 77.24 | 77.43 | 1,934,269 | +0.19(+0.25%) |
Jun 14, 2011 | 77.30 | 77.33 | 77.21 | 77.23 | 1,661,849 | -0.21(-0.27%) |
Jun 13, 2011 | 77.45 | 77.64 | 77.42 | 77.44 | 1,325,023 | -0.10(-0.13%) |
Jun 10, 2011 | 77.58 | 77.66 | 77.48 | 77.54 | 1,608,502 | -0.01(-0.01%) |
Jun 09, 2011 | 77.63 | 77.67 | 77.48 | 77.55 | 896,065 | -0.12(-0.15%) |
Jun 08, 2011 | 77.58 | 77.77 | 77.58 | 77.66 | 1,504,148 | +0.06(+0.08%) |
Jun 07, 2011 | 77.39 | 77.60 | 77.33 | 77.60 | 2,408,582 | +0.16(+0.20%) |
Jun 06, 2011 | 77.36 | 77.51 | 77.33 | 77.44 | 2,047,715 | +0.01(+0.02%) |