Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 78.76 | 78.97 | 78.69 | 78.82 | 3,503,757 | -0.02(-0.03%) |
Jun 28, 2012 | 78.88 | 79.00 | 78.83 | 78.84 | 3,411,098 | +0.12(+0.15%) |
Jun 27, 2012 | 78.75 | 78.83 | 78.64 | 78.72 | 3,508,931 | +0.11(+0.14%) |
Jun 26, 2012 | 78.49 | 78.71 | 78.44 | 78.61 | 2,449,942 | +0.08(+0.10%) |
Jun 25, 2012 | 78.51 | 78.65 | 78.40 | 78.53 | 2,539,454 | +0.20(+0.26%) |
Jun 22, 2012 | 78.39 | 78.51 | 78.29 | 78.33 | 1,858,159 | -0.06(-0.08%) |
Jun 21, 2012 | 78.41 | 78.61 | 78.37 | 78.39 | 3,325,900 | +0.12(+0.15%) |
Jun 20, 2012 | 78.20 | 78.41 | 78.08 | 78.27 | 3,847,422 | +0.03(+0.04%) |
Jun 19, 2012 | 78.41 | 78.63 | 78.20 | 78.24 | 3,221,114 | -0.07(-0.09%) |
Jun 18, 2012 | 78.40 | 78.43 | 78.22 | 78.31 | 1,487,003 | -0.03(-0.04%) |
Jun 15, 2012 | 78.26 | 78.40 | 78.17 | 78.35 | 2,009,624 | +0.32(+0.41%) |
Jun 14, 2012 | 78.08 | 78.13 | 77.87 | 78.02 | 2,349,416 | -0.09(-0.12%) |
Jun 13, 2012 | 77.88 | 78.12 | 77.78 | 78.12 | 1,988,542 | +0.28(+0.36%) |
Jun 12, 2012 | 77.99 | 78.04 | 77.71 | 77.84 | 1,381,802 | -0.23(-0.29%) |
Jun 11, 2012 | 78.06 | 78.24 | 77.94 | 78.06 | 2,020,213 | -0.01(-0.02%) |
Jun 08, 2012 | 78.13 | 78.20 | 77.89 | 78.08 | 2,555,523 | +0.29(+0.37%) |
Jun 07, 2012 | 77.68 | 77.82 | 77.57 | 77.79 | 4,370,660 | +0.16(+0.21%) |
Jun 06, 2012 | 77.94 | 77.94 | 77.47 | 77.63 | 3,728,611 | -0.23(-0.29%) |
Jun 05, 2012 | 77.94 | 78.08 | 77.80 | 77.86 | 3,626,525 | -0.17(-0.21%) |
Jun 04, 2012 | 78.26 | 78.37 | 78.00 | 78.02 | 3,944,276 | -0.60(-0.76%) |
Jun 01, 2012 | 78.15 | 78.63 | 77.98 | 78.62 | 5,669,292 | +0.48(+0.61%) |
May 31, 2012 | 77.82 | 78.16 | 77.66 | 78.14 | 6,930,424 | +0.55(+0.71%) |
May 30, 2012 | 77.81 | 77.87 | 77.58 | 77.59 | 2,873,300 | +0.07(+0.09%) |
May 29, 2012 | 77.48 | 77.69 | 77.46 | 77.53 | 3,762,972 | +0.11(+0.15%) |
May 25, 2012 | 77.28 | 77.43 | 77.23 | 77.41 | 889,050 | +0.19(+0.25%) |
May 24, 2012 | 77.22 | 77.25 | 77.11 | 77.22 | 1,815,489 | +0.01(+0.02%) |
May 23, 2012 | 77.09 | 77.36 | 77.07 | 77.21 | 2,800,241 | +0.19(+0.24%) |
May 22, 2012 | 77.08 | 77.23 | 76.97 | 77.02 | 2,587,051 | -0.21(-0.27%) |
May 21, 2012 | 77.14 | 77.27 | 76.99 | 77.23 | 2,071,680 | +0.09(+0.11%) |
May 18, 2012 | 77.33 | 77.34 | 77.09 | 77.14 | 2,947,290 | -0.30(-0.39%) |
May 17, 2012 | 77.75 | 77.79 | 77.43 | 77.44 | 3,544,516 | -0.58(-0.74%) |
May 16, 2012 | 77.70 | 78.10 | 77.64 | 78.02 | 4,042,328 | +0.04(+0.05%) |
May 15, 2012 | 78.20 | 78.20 | 77.91 | 77.98 | 3,675,326 | -0.10(-0.13%) |
May 14, 2012 | 78.20 | 78.28 | 78.00 | 78.08 | 2,882,639 | +0.02(+0.03%) |
May 11, 2012 | 78.01 | 78.16 | 77.99 | 78.06 | 4,456,574 | +0.23(+0.30%) |
May 10, 2012 | 77.91 | 77.95 | 77.69 | 77.83 | 2,394,426 | -0.16(-0.21%) |
May 09, 2012 | 77.93 | 78.15 | 77.87 | 77.99 | 3,256,819 | -0.13(-0.17%) |
May 08, 2012 | 77.99 | 78.16 | 77.91 | 78.12 | 2,351,145 | +0.19(+0.25%) |
May 07, 2012 | 77.83 | 77.96 | 77.76 | 77.93 | 1,178,334 | +0.13(+0.17%) |
May 04, 2012 | 77.81 | 77.88 | 77.79 | 77.79 | 1,027,459 | +0.09(+0.11%) |
May 03, 2012 | 77.66 | 77.79 | 77.57 | 77.71 | 2,030,236 | +0.05(+0.06%) |
May 02, 2012 | 77.58 | 77.69 | 77.53 | 77.66 | 3,063,307 | +0.25(+0.33%) |
May 01, 2012 | 77.75 | 77.83 | 77.38 | 77.41 | 3,638,549 | -0.15(-0.19%) |
Apr 30, 2012 | 77.69 | 77.74 | 77.51 | 77.55 | 2,602,716 | -0.05(-0.06%) |
Apr 27, 2012 | 77.55 | 77.63 | 77.41 | 77.60 | 2,322,378 | +0.11(+0.15%) |
Apr 26, 2012 | 77.40 | 77.59 | 77.39 | 77.49 | 1,676,573 | +0.13(+0.16%) |
Apr 25, 2012 | 77.13 | 77.39 | 77.07 | 77.36 | 2,567,901 | +0.13(+0.17%) |
Apr 24, 2012 | 77.34 | 77.37 | 77.19 | 77.23 | 2,986,938 | -0.14(-0.18%) |
Apr 23, 2012 | 77.50 | 77.51 | 77.33 | 77.37 | 1,466,349 | +0.01(+0.02%) |
Apr 20, 2012 | 77.29 | 77.41 | 77.19 | 77.35 | 996,315 | -0.02(-0.03%) |
Apr 19, 2012 | 77.49 | 77.50 | 77.32 | 77.37 | 1,714,870 | +0.05(+0.07%) |
Apr 18, 2012 | 77.39 | 77.42 | 77.27 | 77.32 | 4,000,257 | -0.01(-0.02%) |
Apr 17, 2012 | 77.21 | 77.35 | 77.11 | 77.33 | 3,348,203 | +0.10(+0.13%) |
Apr 16, 2012 | 77.21 | 77.43 | 77.17 | 77.23 | 3,599,775 | +0.00(+0.00%) |
Apr 13, 2012 | 77.03 | 77.26 | 77.03 | 77.23 | 1,521,143 | +0.37(+0.48%) |
Apr 12, 2012 | 76.97 | 77.03 | 76.83 | 76.87 | 2,103,615 | +0.03(+0.04%) |
Apr 11, 2012 | 76.91 | 76.95 | 76.56 | 76.83 | 1,969,514 | -0.08(-0.10%) |
Apr 10, 2012 | 77.11 | 77.11 | 76.88 | 76.91 | 3,399,767 | -0.05(-0.06%) |
Apr 09, 2012 | 77.00 | 77.06 | 76.83 | 76.96 | 1,541,776 | +0.50(+0.65%) |
Apr 05, 2012 | 76.49 | 76.65 | 76.30 | 76.46 | 2,472,632 | +0.13(+0.17%) |
Apr 04, 2012 | 76.44 | 76.56 | 76.33 | 76.33 | 2,433,201 | +0.15(+0.19%) |
Apr 03, 2012 | 76.90 | 77.10 | 76.16 | 76.19 | 4,091,394 | -0.73(-0.95%) |
Apr 02, 2012 | 76.85 | 76.97 | 76.67 | 76.92 | 9,173,221 | +0.20(+0.26%) |
Mar 30, 2012 | 77.03 | 77.09 | 76.62 | 76.72 | 6,457,974 | -0.19(-0.24%) |
Mar 29, 2012 | 76.88 | 76.99 | 76.72 | 76.91 | 2,459,631 | +0.15(+0.20%) |
Mar 28, 2012 | 76.79 | 76.97 | 76.65 | 76.76 | 2,511,367 | -0.15(-0.19%) |
Mar 27, 2012 | 76.32 | 76.94 | 76.32 | 76.90 | 4,377,851 | +0.59(+0.77%) |
Mar 26, 2012 | 76.32 | 76.49 | 76.19 | 76.31 | 2,411,594 | +0.17(+0.22%) |
Mar 23, 2012 | 76.25 | 76.37 | 76.15 | 76.15 | 3,368,568 | +0.06(+0.08%) |
Mar 22, 2012 | 76.19 | 76.20 | 76.04 | 76.09 | 4,631,322 | -0.13(-0.17%) |
Mar 21, 2012 | 76.03 | 76.24 | 75.95 | 76.21 | 3,183,716 | +0.34(+0.45%) |
Mar 20, 2012 | 75.76 | 75.97 | 75.67 | 75.87 | 2,751,783 | -0.05(-0.06%) |
Mar 19, 2012 | 76.00 | 76.06 | 75.75 | 75.91 | 2,955,694 | -0.11(-0.14%) |
Mar 16, 2012 | 75.77 | 76.03 | 75.64 | 76.02 | 5,109,856 | +0.11(+0.15%) |
Mar 15, 2012 | 76.12 | 76.38 | 75.83 | 75.91 | 3,068,092 | -0.17(-0.22%) |
Mar 14, 2012 | 76.80 | 76.80 | 76.04 | 76.07 | 4,623,433 | -0.92(-1.19%) |
Mar 13, 2012 | 77.15 | 77.23 | 76.92 | 76.99 | 3,360,963 | -0.21(-0.27%) |
Mar 12, 2012 | 77.47 | 77.49 | 77.19 | 77.20 | 3,056,234 | -0.15(-0.20%) |
Mar 09, 2012 | 77.32 | 77.37 | 77.15 | 77.35 | 2,500,892 | -0.04(-0.05%) |
Mar 08, 2012 | 77.45 | 77.52 | 77.32 | 77.39 | 1,812,116 | +0.01(+0.02%) |
Mar 07, 2012 | 77.42 | 77.53 | 77.31 | 77.38 | 2,125,609 | -0.03(-0.04%) |
Mar 06, 2012 | 77.51 | 77.57 | 77.30 | 77.41 | 2,536,287 | -0.12(-0.15%) |
Mar 05, 2012 | 77.75 | 77.84 | 77.43 | 77.53 | 2,481,167 | -0.14(-0.18%) |
Mar 02, 2012 | 77.65 | 77.88 | 77.64 | 77.67 | 2,834,176 | +0.03(+0.03%) |
Mar 01, 2012 | 77.59 | 77.76 | 77.49 | 77.65 | 3,467,145 | -0.18(-0.24%) |
Feb 29, 2012 | 77.76 | 77.94 | 77.63 | 77.83 | 2,676,429 | +0.07(+0.09%) |
Feb 28, 2012 | 77.70 | 77.89 | 77.64 | 77.76 | 3,231,191 | +0.24(+0.32%) |
Feb 27, 2012 | 77.48 | 77.56 | 77.35 | 77.51 | 1,754,563 | +0.28(+0.37%) |
Feb 24, 2012 | 77.25 | 77.36 | 77.06 | 77.23 | 3,289,281 | +0.06(+0.08%) |
Feb 23, 2012 | 77.00 | 77.18 | 76.85 | 77.17 | 2,405,732 | +0.11(+0.14%) |
Feb 22, 2012 | 76.82 | 77.09 | 76.67 | 77.06 | 4,286,560 | +0.48(+0.62%) |
Feb 21, 2012 | 76.82 | 76.90 | 76.59 | 76.59 | 2,854,434 | -0.13(-0.16%) |
Feb 17, 2012 | 76.68 | 76.80 | 76.59 | 76.71 | 2,810,657 | -0.12(-0.16%) |
Feb 16, 2012 | 76.99 | 76.99 | 76.72 | 76.83 | 2,754,364 | -0.13(-0.17%) |
Feb 15, 2012 | 77.13 | 77.27 | 76.94 | 76.96 | 1,550,205 | -0.11(-0.14%) |
Feb 14, 2012 | 77.05 | 77.19 | 76.97 | 77.07 | 2,983,506 | +0.06(+0.08%) |
Feb 13, 2012 | 77.04 | 77.06 | 76.90 | 77.01 | 1,604,961 | +0.26(+0.34%) |
Feb 10, 2012 | 76.82 | 76.87 | 76.59 | 76.74 | 2,686,569 | -0.07(-0.09%) |
Feb 09, 2012 | 77.04 | 77.04 | 76.69 | 76.82 | 3,688,351 | -0.24(-0.32%) |
Feb 08, 2012 | 77.02 | 77.13 | 76.92 | 77.06 | 2,497,041 | +0.08(+0.10%) |
Feb 07, 2012 | 77.00 | 77.08 | 76.84 | 76.98 | 1,604,563 | -0.15(-0.19%) |
Feb 06, 2012 | 76.86 | 77.26 | 76.86 | 77.13 | 1,726,481 | +0.20(+0.26%) |
Feb 03, 2012 | 76.77 | 76.96 | 76.64 | 76.93 | 3,248,912 | -0.11(-0.15%) |
Feb 02, 2012 | 76.89 | 77.08 | 76.84 | 77.04 | 4,325,964 | +0.16(+0.21%) |
Feb 01, 2012 | 76.76 | 76.92 | 76.53 | 76.88 | 4,832,732 | +0.31(+0.40%) |
Jan 31, 2012 | 76.54 | 76.70 | 76.41 | 76.58 | 2,282,045 | +0.22(+0.29%) |
Jan 30, 2012 | 76.71 | 76.72 | 76.34 | 76.35 | 2,011,203 | -0.10(-0.13%) |
Jan 27, 2012 | 76.39 | 76.58 | 76.28 | 76.45 | 1,742,497 | +0.11(+0.15%) |
Jan 26, 2012 | 76.20 | 76.36 | 76.12 | 76.34 | 2,037,495 | +0.59(+0.78%) |
Jan 25, 2012 | 75.53 | 76.14 | 75.39 | 75.75 | 2,575,917 | +0.26(+0.34%) |
Jan 24, 2012 | 75.29 | 75.50 | 75.23 | 75.49 | 2,004,822 | +0.27(+0.36%) |
Jan 23, 2012 | 75.29 | 75.39 | 75.22 | 75.22 | 1,713,056 | -0.11(-0.15%) |
Jan 20, 2012 | 75.48 | 75.53 | 75.27 | 75.33 | 1,730,165 | -0.19(-0.25%) |
Jan 19, 2012 | 75.64 | 75.74 | 75.41 | 75.52 | 1,924,487 | -0.02(-0.03%) |
Jan 18, 2012 | 75.79 | 75.81 | 75.52 | 75.54 | 2,493,340 | -0.15(-0.20%) |
Jan 17, 2012 | 75.64 | 75.71 | 75.53 | 75.70 | 2,562,802 | +0.23(+0.31%) |
Jan 13, 2012 | 75.42 | 75.67 | 75.36 | 75.46 | 4,886,078 | +0.27(+0.36%) |
Jan 12, 2012 | 75.25 | 75.38 | 75.13 | 75.19 | 2,762,793 | +0.17(+0.23%) |
Jan 11, 2012 | 75.06 | 75.16 | 75.00 | 75.02 | 3,615,387 | -0.01(-0.02%) |
Jan 10, 2012 | 74.93 | 75.08 | 74.87 | 75.04 | 2,953,350 | +0.21(+0.28%) |
Jan 09, 2012 | 75.02 | 75.08 | 74.83 | 74.83 | 1,797,216 | -0.11(-0.15%) |
Jan 06, 2012 | 74.79 | 75.01 | 74.73 | 74.94 | 1,184,980 | +0.29(+0.39%) |
Jan 05, 2012 | 74.93 | 74.97 | 74.60 | 74.65 | 2,206,871 | -0.32(-0.43%) |
Jan 04, 2012 | 74.96 | 75.10 | 74.76 | 74.97 | 2,490,521 | +0.00(+0.00%) |
Dec 30, 2011 | 74.83 | 75.03 | 74.65 | 74.97 | 1,224,575 | +0.32(+0.42%) |
Dec 29, 2011 | 74.79 | 74.80 | 74.48 | 74.65 | 1,474,123 | -0.04(-0.05%) |
Dec 28, 2011 | 74.65 | 74.80 | 74.50 | 74.69 | 760,890 | +0.14(+0.18%) |
Dec 27, 2011 | 74.35 | 74.56 | 74.09 | 74.56 | 1,324,432 | +0.28(+0.38%) |
Dec 23, 2011 | 74.44 | 74.44 | 74.18 | 74.27 | 1,264,581 | +0.16(+0.21%) |
Dec 21, 2011 | 74.46 | 74.50 | 74.12 | 74.12 | 1,765,478 | -0.32(-0.42%) |
Dec 20, 2011 | 74.42 | 74.59 | 74.35 | 74.43 | 1,717,266 | -0.05(-0.07%) |
Dec 19, 2011 | 74.30 | 74.54 | 74.13 | 74.48 | 1,616,696 | +0.26(+0.35%) |
Dec 16, 2011 | 73.89 | 74.25 | 73.85 | 74.22 | 2,230,423 | +0.41(+0.56%) |
Dec 15, 2011 | 73.69 | 73.89 | 73.68 | 73.81 | 1,389,509 | +0.12(+0.16%) |
Dec 14, 2011 | 73.66 | 73.75 | 73.49 | 73.69 | 1,652,595 | +0.12(+0.17%) |
Dec 13, 2011 | 73.35 | 73.75 | 73.33 | 73.56 | 1,836,429 | +0.25(+0.34%) |
Dec 12, 2011 | 73.50 | 73.53 | 73.21 | 73.31 | 874,745 | +0.01(+0.01%) |
Dec 09, 2011 | 73.81 | 73.85 | 73.23 | 73.31 | 1,549,899 | -0.28(-0.38%) |
Dec 08, 2011 | 73.75 | 73.78 | 73.53 | 73.59 | 1,690,556 | -0.25(-0.34%) |
Dec 07, 2011 | 73.66 | 73.87 | 73.55 | 73.84 | 2,375,237 | +0.46(+0.63%) |
Dec 06, 2011 | 73.60 | 73.80 | 73.34 | 73.38 | 1,776,626 | -0.39(-0.53%) |
Dec 05, 2011 | 73.23 | 73.77 | 73.20 | 73.77 | 2,780,661 | +0.55(+0.74%) |
Dec 02, 2011 | 72.80 | 73.26 | 72.62 | 73.23 | 2,865,734 | +0.62(+0.85%) |
Dec 01, 2011 | 72.44 | 72.66 | 72.32 | 72.61 | 2,529,507 | +0.17(+0.23%) |
Nov 30, 2011 | 72.52 | 72.58 | 72.28 | 72.44 | 2,688,025 | +0.33(+0.45%) |
Nov 29, 2011 | 72.25 | 72.27 | 71.95 | 72.12 | 2,231,483 | -0.16(-0.23%) |
Nov 28, 2011 | 72.08 | 72.52 | 71.87 | 72.28 | 3,691,439 | +0.03(+0.05%) |
Nov 25, 2011 | 72.39 | 72.54 | 72.21 | 72.25 | 1,008,588 | -0.29(-0.40%) |
Nov 23, 2011 | 72.78 | 72.78 | 72.42 | 72.54 | 2,745,089 | -0.37(-0.51%) |
Nov 22, 2011 | 72.98 | 73.12 | 72.91 | 72.91 | 2,126,401 | -0.19(-0.26%) |
Nov 21, 2011 | 73.38 | 73.38 | 73.03 | 73.10 | 2,070,778 | -0.30(-0.41%) |
Nov 18, 2011 | 73.28 | 73.43 | 73.16 | 73.40 | 1,956,368 | +0.12(+0.16%) |
Nov 17, 2011 | 73.78 | 73.91 | 73.24 | 73.28 | 6,464,197 | -0.58(-0.79%) |
Nov 16, 2011 | 74.20 | 74.20 | 73.79 | 73.86 | 4,036,433 | -0.24(-0.32%) |
Nov 15, 2011 | 74.13 | 74.32 | 73.96 | 74.10 | 2,177,529 | -0.07(-0.10%) |
Nov 14, 2011 | 74.22 | 74.35 | 74.09 | 74.17 | 1,254,990 | -0.01(-0.01%) |
Nov 11, 2011 | 74.33 | 74.33 | 73.94 | 74.18 | 1,702,349 | -0.13(-0.18%) |
Nov 10, 2011 | 74.47 | 74.52 | 73.99 | 74.31 | 2,273,168 | -0.37(-0.50%) |
Nov 09, 2011 | 75.02 | 75.19 | 74.65 | 74.68 | 1,913,351 | -0.20(-0.26%) |
Nov 08, 2011 | 75.34 | 75.42 | 74.85 | 74.88 | 6,659,682 | -0.46(-0.62%) |
Nov 07, 2011 | 75.53 | 75.71 | 75.31 | 75.34 | 1,156,596 | -0.30(-0.40%) |
Nov 04, 2011 | 75.46 | 75.71 | 75.28 | 75.64 | 2,275,547 | +0.15(+0.20%) |
Nov 03, 2011 | 75.38 | 75.61 | 75.17 | 75.49 | 2,854,501 | +0.04(+0.05%) |
Nov 02, 2011 | 75.09 | 75.47 | 75.00 | 75.45 | 2,858,983 | +0.27(+0.37%) |
Nov 01, 2011 | 75.07 | 75.26 | 74.85 | 75.18 | 2,339,040 | +0.37(+0.50%) |
Oct 31, 2011 | 74.77 | 74.97 | 74.58 | 74.80 | 2,373,972 | +0.17(+0.23%) |
Oct 28, 2011 | 74.51 | 74.82 | 74.37 | 74.64 | 3,223,753 | +0.29(+0.39%) |
Oct 27, 2011 | 74.33 | 74.77 | 74.28 | 74.35 | 3,625,034 | -0.03(-0.04%) |
Oct 26, 2011 | 74.49 | 74.55 | 74.20 | 74.37 | 1,576,002 | -0.04(-0.05%) |
Oct 25, 2011 | 74.01 | 74.48 | 73.98 | 74.41 | 2,370,895 | +0.37(+0.49%) |
Oct 24, 2011 | 73.84 | 74.05 | 73.83 | 74.05 | 2,056,466 | +0.38(+0.51%) |
Oct 21, 2011 | 73.47 | 73.71 | 73.46 | 73.67 | 1,304,108 | +0.24(+0.33%) |
Oct 20, 2011 | 73.24 | 73.47 | 73.09 | 73.43 | 1,437,540 | +0.16(+0.22%) |
Oct 19, 2011 | 73.23 | 73.37 | 73.04 | 73.27 | 2,820,837 | +0.19(+0.26%) |
Oct 18, 2011 | 72.95 | 73.23 | 72.91 | 73.08 | 1,280,391 | +0.25(+0.35%) |
Oct 17, 2011 | 73.01 | 73.01 | 72.80 | 72.82 | 1,501,099 | -0.05(-0.07%) |
Oct 14, 2011 | 72.48 | 72.99 | 72.44 | 72.87 | 1,612,842 | -0.05(-0.06%) |
Oct 13, 2011 | 73.03 | 73.05 | 72.82 | 72.92 | 2,291,295 | +0.07(+0.09%) |
Oct 12, 2011 | 72.74 | 72.97 | 72.53 | 72.85 | 2,473,280 | +0.11(+0.15%) |
Oct 11, 2011 | 72.74 | 72.88 | 72.48 | 72.74 | 3,215,773 | +0.20(+0.27%) |
Oct 10, 2011 | 72.41 | 72.63 | 72.16 | 72.55 | 1,462,311 | +0.14(+0.19%) |
Oct 07, 2011 | 72.49 | 72.71 | 72.36 | 72.41 | 3,247,135 | -0.07(-0.09%) |
Oct 06, 2011 | 72.75 | 72.76 | 72.44 | 72.48 | 2,163,350 | -0.29(-0.40%) |
Oct 05, 2011 | 72.56 | 72.78 | 72.19 | 72.77 | 6,946,675 | +0.30(+0.41%) |
Oct 04, 2011 | 73.14 | 73.14 | 72.23 | 72.47 | 2,688,272 | -0.64(-0.87%) |
Oct 03, 2011 | 73.00 | 73.16 | 72.84 | 73.11 | 5,482,140 | +0.14(+0.19%) |
Sep 30, 2011 | 72.99 | 73.05 | 72.71 | 72.97 | 2,283,552 | +0.36(+0.50%) |
Sep 29, 2011 | 72.84 | 72.95 | 72.61 | 72.61 | 1,330,443 | -0.08(-0.11%) |
Sep 28, 2011 | 72.89 | 72.89 | 72.55 | 72.69 | 1,905,995 | -0.29(-0.40%) |
Sep 27, 2011 | 72.87 | 73.13 | 72.80 | 72.98 | 1,998,702 | -0.23(-0.32%) |
Sep 26, 2011 | 73.23 | 73.43 | 73.06 | 73.21 | 1,248,819 | -0.14(-0.19%) |
Sep 23, 2011 | 73.71 | 73.76 | 73.35 | 73.35 | 1,056,558 | -0.45(-0.62%) |
Sep 22, 2011 | 73.86 | 73.95 | 73.36 | 73.81 | 2,006,782 | +0.14(+0.19%) |
Sep 21, 2011 | 73.49 | 73.78 | 73.26 | 73.66 | 1,548,950 | +0.17(+0.23%) |
Sep 20, 2011 | 73.49 | 73.63 | 73.42 | 73.49 | 1,368,520 | +0.03(+0.04%) |
Sep 19, 2011 | 73.42 | 73.55 | 73.37 | 73.46 | 1,390,210 | +0.40(+0.55%) |
Sep 16, 2011 | 72.97 | 73.30 | 72.97 | 73.06 | 2,352,639 | +0.00(+0.00%) |
Sep 15, 2011 | 73.05 | 73.18 | 72.93 | 73.06 | 2,042,068 | -0.25(-0.35%) |
Sep 14, 2011 | 73.21 | 73.49 | 73.21 | 73.31 | 1,469,538 | -0.03(-0.04%) |
Sep 13, 2011 | 73.22 | 73.41 | 73.10 | 73.34 | 2,365,108 | -0.01(-0.02%) |
Sep 12, 2011 | 73.45 | 73.76 | 73.30 | 73.36 | 2,692,437 | -0.45(-0.61%) |
Sep 09, 2011 | 73.68 | 74.01 | 73.47 | 73.81 | 1,584,389 | +0.08(+0.11%) |
Sep 08, 2011 | 73.90 | 73.90 | 73.52 | 73.73 | 2,150,166 | -0.06(-0.09%) |
Sep 07, 2011 | 73.79 | 73.95 | 73.59 | 73.79 | 1,272,250 | +0.14(+0.19%) |
Sep 06, 2011 | 73.32 | 74.05 | 73.10 | 73.65 | 7,179,696 | +0.43(+0.59%) |
Sep 02, 2011 | 73.29 | 73.42 | 72.93 | 73.22 | 2,133,552 | +0.45(+0.62%) |
Sep 01, 2011 | 73.02 | 73.10 | 72.47 | 72.77 | 4,342,042 | +0.05(+0.07%) |
Aug 31, 2011 | 72.80 | 72.98 | 72.63 | 72.72 | 2,058,575 | +0.22(+0.30%) |
Aug 30, 2011 | 72.36 | 72.61 | 72.28 | 72.50 | 2,193,516 | +0.38(+0.53%) |
Aug 29, 2011 | 71.83 | 72.16 | 71.76 | 72.12 | 1,832,289 | +0.23(+0.32%) |
Aug 26, 2011 | 71.95 | 72.26 | 71.79 | 71.88 | 1,752,203 | +0.03(+0.04%) |
Aug 25, 2011 | 71.80 | 71.97 | 71.64 | 71.85 | 2,286,485 | +0.39(+0.55%) |
Aug 24, 2011 | 72.17 | 72.26 | 71.34 | 71.46 | 2,337,967 | -0.85(-1.18%) |
Aug 23, 2011 | 72.80 | 72.83 | 72.15 | 72.31 | 3,614,760 | -0.84(-1.14%) |
Aug 22, 2011 | 73.51 | 73.57 | 73.09 | 73.15 | 2,261,703 | -0.27(-0.37%) |
Aug 19, 2011 | 73.44 | 73.55 | 73.27 | 73.42 | 2,702,057 | -0.09(-0.12%) |
Aug 18, 2011 | 73.75 | 73.80 | 73.29 | 73.51 | 2,097,805 | +0.10(+0.13%) |
Aug 17, 2011 | 73.40 | 73.62 | 73.14 | 73.41 | 1,622,143 | +0.20(+0.27%) |
Aug 16, 2011 | 72.84 | 73.35 | 72.77 | 73.21 | 2,614,114 | +0.27(+0.36%) |
Aug 15, 2011 | 72.85 | 73.03 | 72.70 | 72.94 | 2,910,744 | +0.14(+0.19%) |
Aug 12, 2011 | 72.36 | 72.91 | 72.19 | 72.81 | 3,031,367 | +0.82(+1.14%) |
Aug 11, 2011 | 72.63 | 73.35 | 71.73 | 71.99 | 2,870,538 | -1.51(-2.05%) |
Aug 10, 2011 | 73.27 | 73.63 | 73.02 | 73.50 | 1,953,842 | +0.66(+0.90%) |
Aug 09, 2011 | 73.48 | 73.57 | 72.21 | 72.84 | 3,257,707 | +0.64(+0.89%) |
Aug 08, 2011 | 72.81 | 72.81 | 72.19 | 72.19 | 3,936,462 | -0.69(-0.95%) |
Aug 05, 2011 | 73.71 | 73.73 | 72.76 | 72.89 | 3,816,765 | -0.91(-1.24%) |
Aug 04, 2011 | 73.27 | 73.91 | 73.34 | 73.80 | 3,337,869 | +0.53(+0.72%) |
Aug 03, 2011 | 73.39 | 73.61 | 73.25 | 73.27 | 3,233,716 | -0.03(-0.04%) |
Aug 02, 2011 | 72.89 | 73.31 | 72.73 | 73.29 | 2,204,768 | +0.61(+0.84%) |
Aug 01, 2011 | 72.66 | 73.04 | 72.59 | 72.69 | 3,323,007 | +0.21(+0.30%) |
Jul 29, 2011 | 72.04 | 72.52 | 71.94 | 72.47 | 2,605,099 | +0.64(+0.90%) |
Jul 28, 2011 | 71.88 | 71.93 | 71.78 | 71.83 | 1,380,242 | +0.15(+0.22%) |
Jul 27, 2011 | 71.79 | 71.87 | 71.58 | 71.67 | 1,182,118 | -0.21(-0.30%) |
Jul 26, 2011 | 71.65 | 72.03 | 71.65 | 71.88 | 1,395,770 | +0.32(+0.44%) |
Jul 25, 2011 | 71.60 | 71.87 | 71.47 | 71.57 | 1,801,552 | -0.34(-0.48%) |
Jul 22, 2011 | 71.77 | 71.93 | 71.77 | 71.91 | 1,738,041 | +0.29(+0.41%) |
Jul 21, 2011 | 71.62 | 71.75 | 71.49 | 71.62 | 1,444,117 | -0.11(-0.15%) |
Jul 20, 2011 | 71.86 | 71.97 | 71.67 | 71.73 | 1,581,125 | -0.17(-0.23%) |
Jul 19, 2011 | 71.58 | 71.96 | 71.55 | 71.90 | 1,907,373 | +0.35(+0.49%) |
Jul 18, 2011 | 71.79 | 71.81 | 71.47 | 71.55 | 1,804,070 | -0.28(-0.39%) |
Jul 15, 2011 | 71.63 | 71.83 | 71.57 | 71.83 | 825,152 | +0.16(+0.22%) |
Jul 14, 2011 | 71.98 | 72.01 | 71.63 | 71.67 | 1,180,211 | -0.45(-0.62%) |
Jul 13, 2011 | 72.01 | 72.14 | 71.85 | 72.11 | 1,572,772 | +0.18(+0.25%) |
Jul 12, 2011 | 72.07 | 72.07 | 71.81 | 71.93 | 1,076,643 | +0.06(+0.08%) |
Jul 11, 2011 | 71.82 | 71.91 | 71.59 | 71.87 | 2,166,218 | +0.24(+0.33%) |
Jul 08, 2011 | 71.46 | 71.68 | 71.27 | 71.63 | 1,631,583 | +0.46(+0.64%) |
Jul 07, 2011 | 70.99 | 71.22 | 70.94 | 71.18 | 2,269,557 | +0.02(+0.03%) |
Jul 06, 2011 | 71.06 | 71.16 | 70.95 | 71.16 | 2,083,582 | +0.15(+0.21%) |
Jul 05, 2011 | 70.76 | 71.19 | 70.76 | 71.01 | 1,730,420 | +0.25(+0.36%) |