Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 79.40 | 79.47 | 79.19 | 79.20 | 3,379,710 | -0.07(-0.09%) |
Aug 30, 2011 | 79.23 | 79.39 | 79.14 | 79.27 | 1,532,204 | +0.25(+0.31%) |
Aug 29, 2011 | 78.95 | 79.03 | 78.89 | 79.02 | 1,590,883 | -0.09(-0.11%) |
Aug 26, 2011 | 79.21 | 79.25 | 78.97 | 79.11 | 932,863 | +0.11(+0.14%) |
Aug 25, 2011 | 78.94 | 79.07 | 78.86 | 79.00 | 894,620 | +0.16(+0.20%) |
Aug 24, 2011 | 79.20 | 79.20 | 78.78 | 78.84 | 917,076 | -0.45(-0.57%) |
Aug 23, 2011 | 79.36 | 79.36 | 79.20 | 79.29 | 1,046,737 | -0.19(-0.24%) |
Aug 22, 2011 | 79.43 | 79.54 | 79.36 | 79.48 | 1,053,237 | -0.10(-0.13%) |
Aug 19, 2011 | 79.54 | 79.60 | 79.42 | 79.58 | 1,758,409 | +0.04(+0.05%) |
Aug 18, 2011 | 79.73 | 79.92 | 79.49 | 79.54 | 1,319,341 | +0.12(+0.15%) |
Aug 17, 2011 | 79.36 | 79.54 | 79.20 | 79.43 | 1,547,788 | +0.13(+0.16%) |
Aug 16, 2011 | 79.04 | 79.38 | 79.04 | 79.30 | 1,244,395 | +0.17(+0.21%) |
Aug 15, 2011 | 79.22 | 79.25 | 79.02 | 79.13 | 1,429,832 | +0.12(+0.16%) |
Aug 12, 2011 | 78.95 | 79.24 | 78.78 | 79.01 | 3,418,239 | +0.35(+0.44%) |
Aug 11, 2011 | 79.51 | 79.51 | 78.64 | 78.66 | 3,589,737 | -0.99(-1.24%) |
Aug 10, 2011 | 79.38 | 79.68 | 79.30 | 79.65 | 1,524,195 | +0.64(+0.81%) |
Aug 09, 2011 | 78.89 | 79.54 | 78.44 | 79.01 | 2,271,045 | +0.46(+0.59%) |
Aug 08, 2011 | 78.60 | 78.69 | 78.48 | 78.55 | 2,859,966 | +0.04(+0.05%) |
Aug 05, 2011 | 78.81 | 79.02 | 78.42 | 78.51 | 3,020,174 | -0.52(-0.66%) |
Aug 04, 2011 | 78.69 | 79.10 | 78.66 | 79.03 | 2,192,430 | +0.42(+0.53%) |
Aug 03, 2011 | 78.61 | 78.80 | 78.55 | 78.61 | 1,710,891 | +0.08(+0.10%) |
Aug 02, 2011 | 78.32 | 78.60 | 78.21 | 78.53 | 1,397,170 | +0.33(+0.43%) |
Aug 01, 2011 | 78.00 | 78.28 | 77.98 | 78.20 | 1,798,189 | +0.19(+0.24%) |
Jul 29, 2011 | 77.75 | 78.04 | 77.68 | 78.01 | 1,941,956 | +0.46(+0.60%) |
Jul 28, 2011 | 77.54 | 77.63 | 77.47 | 77.55 | 1,141,793 | +0.15(+0.20%) |
Jul 27, 2011 | 77.42 | 77.54 | 77.35 | 77.40 | 918,711 | -0.13(-0.17%) |
Jul 26, 2011 | 77.43 | 77.60 | 77.40 | 77.53 | 1,153,801 | +0.18(+0.23%) |
Jul 25, 2011 | 77.38 | 77.58 | 77.33 | 77.35 | 1,600,719 | -0.22(-0.29%) |
Jul 22, 2011 | 77.49 | 77.58 | 77.49 | 77.57 | 634,952 | +0.17(+0.21%) |
Jul 21, 2011 | 77.43 | 77.51 | 77.30 | 77.40 | 1,163,422 | -0.12(-0.16%) |
Jul 20, 2011 | 77.57 | 77.75 | 77.51 | 77.53 | 869,648 | -0.12(-0.16%) |
Jul 19, 2011 | 77.44 | 77.65 | 77.41 | 77.65 | 1,081,524 | +0.17(+0.21%) |
Jul 18, 2011 | 77.58 | 77.64 | 77.45 | 77.48 | 889,473 | -0.12(-0.15%) |
Jul 15, 2011 | 77.45 | 77.67 | 77.40 | 77.60 | 884,909 | +0.11(+0.14%) |
Jul 14, 2011 | 77.58 | 77.69 | 77.48 | 77.49 | 2,391,543 | -0.19(-0.25%) |
Jul 13, 2011 | 77.48 | 77.69 | 77.46 | 77.69 | 704,774 | +0.15(+0.20%) |
Jul 12, 2011 | 77.54 | 77.61 | 77.41 | 77.53 | 944,834 | +0.06(+0.08%) |
Jul 11, 2011 | 77.42 | 77.56 | 77.35 | 77.47 | 852,665 | +0.21(+0.27%) |
Jul 08, 2011 | 77.16 | 77.32 | 77.12 | 77.26 | 946,632 | +0.40(+0.52%) |
Jul 07, 2011 | 76.91 | 76.94 | 76.78 | 76.86 | 1,790,752 | -0.22(-0.28%) |
Jul 06, 2011 | 77.02 | 77.12 | 77.00 | 77.08 | 1,073,849 | +0.04(+0.06%) |
Jul 05, 2011 | 76.86 | 77.04 | 76.86 | 77.04 | 1,107,997 | +0.30(+0.39%) |
Jul 01, 2011 | 76.81 | 76.84 | 76.65 | 76.74 | 2,731,503 | +0.02(+0.03%) |
Jun 30, 2011 | 76.86 | 76.89 | 76.52 | 76.72 | 1,801,395 | -0.01(-0.02%) |
Jun 29, 2011 | 76.98 | 77.02 | 76.72 | 76.73 | 3,522,967 | -0.23(-0.30%) |
Jun 28, 2011 | 77.20 | 77.23 | 76.92 | 76.96 | 1,443,848 | -0.31(-0.40%) |
Jun 27, 2011 | 77.46 | 77.46 | 77.21 | 77.27 | 1,015,820 | -0.14(-0.18%) |
Jun 24, 2011 | 77.41 | 77.59 | 77.40 | 77.41 | 1,507,269 | -0.07(-0.09%) |
Jun 23, 2011 | 77.35 | 77.53 | 77.34 | 77.48 | 3,803,159 | +0.25(+0.33%) |
Jun 22, 2011 | 77.31 | 77.36 | 77.13 | 77.23 | 1,248,216 | -0.05(-0.07%) |
Jun 21, 2011 | 77.13 | 77.29 | 77.12 | 77.28 | 1,117,286 | +0.07(+0.09%) |
Jun 20, 2011 | 77.22 | 77.26 | 77.18 | 77.21 | 1,017,633 | -0.10(-0.13%) |
Jun 17, 2011 | 77.27 | 77.32 | 77.20 | 77.31 | 1,211,400 | +0.07(+0.09%) |
Jun 16, 2011 | 77.24 | 77.36 | 77.22 | 77.23 | 1,685,034 | +0.05(+0.07%) |
Jun 15, 2011 | 77.01 | 77.29 | 77.00 | 77.18 | 1,940,336 | +0.19(+0.25%) |
Jun 14, 2011 | 77.06 | 77.08 | 76.97 | 76.99 | 1,667,062 | -0.21(-0.27%) |
Jun 13, 2011 | 77.21 | 77.39 | 77.18 | 77.20 | 1,329,179 | -0.10(-0.13%) |
Jun 10, 2011 | 77.34 | 77.42 | 77.23 | 77.30 | 1,613,548 | -0.01(-0.01%) |
Jun 09, 2011 | 77.39 | 77.43 | 77.23 | 77.31 | 898,876 | -0.12(-0.15%) |
Jun 08, 2011 | 77.34 | 77.53 | 77.34 | 77.42 | 1,508,865 | +0.06(+0.08%) |
Jun 07, 2011 | 77.15 | 77.36 | 77.08 | 77.36 | 2,416,137 | +0.16(+0.20%) |
Jun 06, 2011 | 77.12 | 77.26 | 77.08 | 77.20 | 2,054,138 | +0.01(+0.02%) |
Jun 03, 2011 | 77.34 | 77.34 | 77.08 | 77.18 | 726,122 | +0.37(+0.48%) |
May 24, 2011 | 76.75 | 76.85 | 76.72 | 76.82 | 807,896 | +0.03(+0.04%) |
May 23, 2011 | 76.87 | 76.89 | 76.78 | 76.79 | 1,121,227 | +0.06(+0.08%) |
May 20, 2011 | 76.69 | 76.76 | 76.67 | 76.72 | 1,308,726 | +0.07(+0.09%) |
May 19, 2011 | 76.50 | 76.69 | 76.47 | 76.65 | 882,416 | -0.06(-0.07%) |
May 18, 2011 | 76.80 | 76.84 | 76.66 | 76.71 | 862,618 | -0.12(-0.16%) |
May 17, 2011 | 76.81 | 76.88 | 76.77 | 76.83 | 953,068 | +0.09(+0.11%) |
May 16, 2011 | 76.59 | 76.78 | 76.57 | 76.74 | 945,498 | +0.17(+0.22%) |
May 13, 2011 | 76.54 | 76.72 | 76.51 | 76.58 | 436,245 | +0.12(+0.16%) |
May 12, 2011 | 76.53 | 76.59 | 76.39 | 76.46 | 1,069,692 | -0.11(-0.15%) |
May 11, 2011 | 76.37 | 76.59 | 76.37 | 76.57 | 751,495 | +0.14(+0.18%) |
May 10, 2011 | 76.48 | 76.54 | 76.40 | 76.44 | 747,542 | -0.14(-0.18%) |
May 09, 2011 | 76.51 | 76.60 | 76.51 | 76.57 | 700,307 | +0.09(+0.11%) |
May 06, 2011 | 76.41 | 76.61 | 76.32 | 76.49 | 1,423,840 | -0.01(-0.01%) |
May 05, 2011 | 76.35 | 76.52 | 76.35 | 76.49 | 1,116,488 | +0.17(+0.23%) |
May 04, 2011 | 76.17 | 76.33 | 76.17 | 76.32 | 919,209 | +0.14(+0.19%) |
May 03, 2011 | 76.20 | 76.26 | 76.12 | 76.18 | 678,006 | +0.02(+0.03%) |
May 02, 2011 | 76.16 | 76.18 | 76.14 | 76.16 | 855,529 | +0.04(+0.05%) |
Apr 29, 2011 | 75.96 | 76.14 | 75.96 | 76.12 | 698,147 | +0.06(+0.08%) |
Apr 28, 2011 | 75.99 | 76.07 | 75.90 | 76.05 | 801,566 | +0.18(+0.24%) |
Apr 27, 2011 | 75.80 | 75.89 | 75.69 | 75.87 | 661,920 | -0.06(-0.08%) |
Apr 26, 2011 | 75.72 | 75.94 | 75.72 | 75.94 | 796,815 | +0.28(+0.37%) |
Apr 25, 2011 | 75.59 | 75.73 | 75.57 | 75.66 | 757,521 | +0.04(+0.06%) |
Apr 21, 2011 | 75.57 | 75.67 | 75.55 | 75.61 | 626,208 | +0.05(+0.07%) |
Apr 20, 2011 | 75.61 | 75.67 | 75.53 | 75.56 | 543,765 | -0.11(-0.14%) |
Apr 19, 2011 | 75.65 | 75.70 | 75.61 | 75.67 | 658,427 | +0.15(+0.20%) |
Apr 18, 2011 | 75.42 | 75.61 | 75.38 | 75.52 | 1,007,556 | +0.13(+0.17%) |
Apr 15, 2011 | 75.29 | 75.44 | 75.29 | 75.39 | 546,945 | +0.27(+0.36%) |
Apr 14, 2011 | 75.21 | 75.26 | 75.12 | 75.12 | 914,802 | -0.07(-0.10%) |
Apr 13, 2011 | 74.99 | 75.24 | 74.99 | 75.19 | 743,327 | +0.08(+0.10%) |
Apr 12, 2011 | 74.95 | 75.16 | 74.95 | 75.11 | 787,375 | +0.29(+0.38%) |
Apr 11, 2011 | 74.79 | 74.89 | 74.75 | 74.83 | 541,196 | +0.07(+0.10%) |
Apr 08, 2011 | 74.80 | 74.85 | 74.74 | 74.76 | 549,465 | -0.14(-0.19%) |
Apr 07, 2011 | 74.85 | 75.01 | 74.83 | 74.90 | 953,429 | +0.11(+0.15%) |
Apr 06, 2011 | 75.00 | 75.01 | 74.79 | 74.79 | 1,371,216 | -0.22(-0.30%) |
Apr 05, 2011 | 75.14 | 75.15 | 74.96 | 75.01 | 1,121,557 | -0.16(-0.21%) |
Apr 04, 2011 | 75.09 | 75.25 | 75.09 | 75.16 | 723,687 | +0.12(+0.16%) |
Apr 01, 2011 | 74.86 | 75.09 | 74.84 | 75.04 | 1,375,847 | +0.10(+0.14%) |
Mar 31, 2011 | 75.11 | 75.13 | 74.94 | 74.94 | 1,422,995 | -0.09(-0.11%) |
Mar 30, 2011 | 75.03 | 75.03 | 75.03 | 75.03 | 1,110,330 | +0.13(+0.17%) |
Mar 29, 2011 | 74.93 | 75.07 | 74.87 | 74.90 | 754,839 | -0.09(-0.12%) |
Mar 28, 2011 | 74.94 | 75.03 | 74.90 | 74.99 | 2,025,038 | -0.04(-0.05%) |
Mar 25, 2011 | 75.23 | 75.23 | 74.98 | 75.03 | 1,137,981 | -0.06(-0.09%) |
Mar 24, 2011 | 75.18 | 75.23 | 75.05 | 75.09 | 2,202,391 | -0.21(-0.27%) |
Mar 23, 2011 | 75.44 | 75.45 | 75.26 | 75.30 | 662,442 | -0.04(-0.05%) |
Mar 22, 2011 | 75.25 | 75.37 | 75.23 | 75.33 | 848,376 | +0.01(+0.01%) |
Mar 21, 2011 | 75.32 | 75.41 | 75.30 | 75.33 | 646,469 | -0.18(-0.24%) |
Mar 18, 2011 | 75.43 | 75.53 | 75.37 | 75.50 | 537,041 | -0.03(-0.04%) |
Mar 17, 2011 | 75.47 | 75.62 | 75.38 | 75.53 | 820,315 | -0.18(-0.24%) |
Mar 16, 2011 | 75.53 | 75.95 | 75.46 | 75.71 | 1,419,889 | +0.34(+0.45%) |
Mar 15, 2011 | 75.51 | 75.53 | 75.35 | 75.37 | 943,440 | +0.03(+0.04%) |
Mar 14, 2011 | 75.43 | 75.55 | 75.34 | 75.34 | 583,426 | +0.04(+0.06%) |
Mar 11, 2011 | 75.30 | 75.38 | 75.21 | 75.30 | 664,602 | +0.01(+0.02%) |
Mar 10, 2011 | 75.14 | 75.32 | 75.05 | 75.28 | 656,374 | +0.26(+0.35%) |
Mar 09, 2011 | 74.88 | 75.11 | 74.82 | 75.02 | 828,502 | +0.18(+0.24%) |
Mar 08, 2011 | 74.90 | 74.90 | 74.78 | 74.84 | 739,573 | -0.06(-0.08%) |
Mar 07, 2011 | 74.80 | 75.00 | 74.71 | 74.90 | 871,316 | +0.04(+0.05%) |
Mar 04, 2011 | 74.77 | 74.93 | 74.74 | 74.86 | 1,068,438 | +0.20(+0.27%) |
Mar 03, 2011 | 74.78 | 74.79 | 74.62 | 74.66 | 867,907 | -0.26(-0.35%) |
Mar 02, 2011 | 75.07 | 75.12 | 74.91 | 74.93 | 710,115 | -0.12(-0.16%) |
Mar 01, 2011 | 74.92 | 75.12 | 74.88 | 75.05 | 1,032,044 | -0.06(-0.08%) |
Feb 28, 2011 | 75.02 | 75.11 | 74.97 | 75.11 | 785,158 | +0.14(+0.19%) |
Feb 25, 2011 | 74.84 | 74.98 | 74.83 | 74.97 | 762,308 | +0.20(+0.27%) |
Feb 24, 2011 | 74.82 | 74.89 | 74.76 | 74.77 | 1,596,887 | +0.01(+0.02%) |
Feb 23, 2011 | 74.79 | 74.85 | 74.67 | 74.75 | 994,450 | +0.06(+0.08%) |
Feb 22, 2011 | 74.51 | 74.75 | 74.50 | 74.70 | 1,453,586 | +0.27(+0.36%) |
Feb 18, 2011 | 74.34 | 74.45 | 74.29 | 74.43 | 976,693 | -0.03(-0.04%) |
Feb 17, 2011 | 74.43 | 74.52 | 74.40 | 74.45 | 852,755 | +0.18(+0.24%) |
Feb 16, 2011 | 74.28 | 74.40 | 74.22 | 74.28 | 667,807 | +0.00(+0.00%) |
Feb 15, 2011 | 74.18 | 74.28 | 74.16 | 74.28 | 722,258 | +0.09(+0.12%) |
Feb 14, 2011 | 74.08 | 74.25 | 74.08 | 74.18 | 1,441,614 | +0.04(+0.05%) |
Feb 11, 2011 | 74.16 | 74.19 | 73.98 | 74.15 | 1,121,329 | +0.29(+0.39%) |
Feb 10, 2011 | 74.01 | 74.06 | 73.83 | 73.86 | 732,468 | -0.21(-0.29%) |
Feb 09, 2011 | 73.96 | 74.16 | 73.89 | 74.07 | 728,773 | +0.13(+0.18%) |
Feb 08, 2011 | 74.16 | 74.16 | 73.87 | 73.94 | 1,042,255 | -0.21(-0.29%) |
Feb 07, 2011 | 74.06 | 74.17 | 74.01 | 74.15 | 850,469 | +0.03(+0.04%) |
Feb 04, 2011 | 74.27 | 74.38 | 74.08 | 74.12 | 1,570,642 | -0.25(-0.33%) |
Feb 03, 2011 | 74.50 | 74.55 | 74.37 | 74.37 | 1,283,262 | -0.28(-0.37%) |
Feb 02, 2011 | 74.75 | 74.81 | 74.56 | 74.65 | 721,528 | -0.09(-0.11%) |
Feb 01, 2011 | 74.82 | 74.83 | 74.67 | 74.73 | 985,218 | -0.16(-0.21%) |
Jan 31, 2011 | 75.03 | 75.09 | 74.84 | 74.89 | 2,386,394 | -0.14(-0.19%) |
Jan 28, 2011 | 74.85 | 75.11 | 74.83 | 75.03 | 1,104,738 | +0.11(+0.14%) |
Jan 27, 2011 | 74.88 | 74.95 | 74.79 | 74.93 | 844,304 | +0.13(+0.17%) |
Jan 26, 2011 | 74.95 | 74.98 | 74.78 | 74.80 | 801,829 | -0.25(-0.33%) |
Jan 25, 2011 | 74.83 | 75.08 | 74.76 | 75.05 | 681,918 | +0.23(+0.31%) |
Jan 24, 2011 | 74.77 | 74.91 | 74.77 | 74.81 | 755,126 | -0.04(-0.06%) |
Jan 21, 2011 | 74.60 | 74.86 | 74.59 | 74.86 | 815,741 | +0.23(+0.31%) |
Jan 20, 2011 | 74.78 | 74.83 | 74.56 | 74.62 | 1,193,994 | -0.28(-0.38%) |
Jan 19, 2011 | 74.82 | 74.96 | 74.80 | 74.90 | 1,286,729 | +0.01(+0.02%) |
Jan 18, 2011 | 74.91 | 74.95 | 74.75 | 74.89 | 628,020 | -0.05(-0.07%) |
Jan 14, 2011 | 75.12 | 75.13 | 74.94 | 74.94 | 1,060,813 | -0.16(-0.21%) |
Jan 13, 2011 | 74.73 | 75.10 | 74.72 | 75.10 | 1,331,133 | +0.27(+0.36%) |
Jan 12, 2011 | 74.77 | 74.85 | 74.64 | 74.83 | 793,437 | -0.01(-0.01%) |
Jan 11, 2011 | 75.00 | 75.00 | 74.74 | 74.83 | 875,835 | -0.15(-0.20%) |
Jan 10, 2011 | 74.84 | 74.98 | 74.81 | 74.98 | 798,524 | +0.20(+0.27%) |
Jan 07, 2011 | 74.64 | 74.86 | 74.55 | 74.78 | 1,366,557 | +0.24(+0.32%) |
Jan 06, 2011 | 74.64 | 74.64 | 74.50 | 74.54 | 2,867,712 | +0.01(+0.02%) |
Jan 05, 2011 | 74.62 | 74.68 | 74.38 | 74.53 | 1,219,197 | -0.36(-0.48%) |
Jan 04, 2011 | 74.90 | 74.97 | 74.78 | 74.89 | 882,418 | +0.02(+0.03%) |
Jan 03, 2011 | 74.71 | 74.90 | 74.64 | 74.87 | 1,043,554 | -0.08(-0.11%) |
Dec 31, 2010 | 74.69 | 74.95 | 74.68 | 74.95 | 778,223 | +0.30(+0.41%) |
Dec 30, 2010 | 74.62 | 74.70 | 74.49 | 74.65 | 1,101,062 | -0.06(-0.08%) |
Dec 29, 2010 | 74.22 | 74.76 | 74.20 | 74.71 | 687,106 | +0.52(+0.71%) |
Dec 28, 2010 | 74.54 | 74.62 | 74.18 | 74.18 | 1,000,241 | -0.44(-0.59%) |
Dec 27, 2010 | 74.43 | 74.66 | 74.29 | 74.62 | 971,800 | +0.21(+0.28%) |
Dec 23, 2010 | 74.47 | 74.49 | 74.36 | 74.41 | 1,819,912 | -0.14(-0.19%) |
Dec 22, 2010 | 74.68 | 74.68 | 74.46 | 74.55 | 947,547 | -0.09(-0.12%) |
Dec 21, 2010 | 74.53 | 74.64 | 74.45 | 74.63 | 2,151,842 | +0.14(+0.19%) |
Dec 20, 2010 | 74.47 | 74.65 | 74.37 | 74.49 | 1,316,438 | +0.05(+0.07%) |
Dec 17, 2010 | 74.06 | 74.47 | 74.06 | 74.44 | 2,235,428 | +0.40(+0.54%) |
Dec 16, 2010 | 73.83 | 74.07 | 73.69 | 74.04 | 2,332,404 | +0.14(+0.19%) |
Dec 15, 2010 | 74.08 | 74.17 | 73.73 | 73.90 | 1,921,485 | -0.13(-0.17%) |
Dec 14, 2010 | 74.29 | 74.38 | 73.90 | 74.03 | 1,332,209 | -0.42(-0.56%) |
Dec 13, 2010 | 74.23 | 74.52 | 74.16 | 74.44 | 2,566,122 | +0.05(+0.07%) |
Dec 10, 2010 | 74.53 | 74.53 | 74.33 | 74.39 | 1,723,336 | -0.14(-0.19%) |
Dec 09, 2010 | 74.52 | 74.63 | 74.37 | 74.53 | 1,140,486 | +0.13(+0.18%) |
Dec 08, 2010 | 74.57 | 74.57 | 74.13 | 74.40 | 2,627,318 | -0.36(-0.48%) |
Dec 07, 2010 | 75.07 | 75.12 | 74.66 | 74.76 | 1,719,169 | -0.59(-0.78%) |
Dec 06, 2010 | 75.20 | 75.35 | 75.17 | 75.35 | 3,688,918 | +0.28(+0.37%) |
Dec 03, 2010 | 75.20 | 75.24 | 74.97 | 75.07 | 934,089 | +0.15(+0.20%) |
Dec 02, 2010 | 75.11 | 75.13 | 74.92 | 74.92 | 1,592,249 | -0.15(-0.20%) |
Dec 01, 2010 | 75.28 | 75.28 | 75.06 | 75.07 | 1,345,507 | -0.39(-0.52%) |
Nov 30, 2010 | 75.72 | 75.72 | 75.44 | 75.46 | 1,092,460 | -0.05(-0.07%) |
Nov 29, 2010 | 75.62 | 75.62 | 75.45 | 75.51 | 937,441 | +0.05(+0.07%) |
Nov 26, 2010 | 75.37 | 75.50 | 75.36 | 75.46 | 190,829 | +0.15(+0.21%) |
Nov 24, 2010 | 75.56 | 75.31 | 75.31 | 75.31 | 1,053,783 | -0.37(-0.48%) |
Nov 23, 2010 | 75.79 | 75.83 | 75.67 | 75.67 | 586,538 | +0.08(+0.10%) |
Nov 22, 2010 | 75.51 | 75.63 | 75.51 | 75.60 | 728,686 | +0.18(+0.24%) |
Nov 19, 2010 | 75.36 | 75.46 | 75.34 | 75.41 | 936,358 | +0.08(+0.11%) |
Nov 18, 2010 | 75.26 | 75.34 | 75.15 | 75.33 | 1,303,343 | -0.02(-0.03%) |
Nov 17, 2010 | 75.44 | 75.53 | 75.31 | 75.35 | 1,170,173 | +0.02(+0.03%) |
Nov 16, 2010 | 75.21 | 75.35 | 74.98 | 75.33 | 2,078,460 | +0.18(+0.24%) |
Nov 15, 2010 | 75.41 | 75.49 | 75.13 | 75.15 | 2,874,428 | -0.41(-0.55%) |
Nov 12, 2010 | 75.77 | 75.86 | 75.56 | 75.56 | 1,080,499 | -0.30(-0.40%) |
Nov 11, 2010 | 75.87 | 75.91 | 75.77 | 75.86 | 604,694 | -0.14(-0.18%) |
Nov 10, 2010 | 75.93 | 76.00 | 75.64 | 76.00 | 1,294,827 | +0.07(+0.09%) |
Nov 09, 2010 | 76.29 | 76.33 | 75.91 | 75.93 | 977,148 | -0.37(-0.49%) |
Nov 08, 2010 | 76.34 | 76.43 | 76.29 | 76.31 | 527,107 | -0.04(-0.05%) |
Nov 05, 2010 | 76.34 | 76.43 | 76.27 | 76.34 | 1,636,536 | -0.21(-0.28%) |
Nov 04, 2010 | 76.43 | 76.60 | 76.38 | 76.55 | 890,794 | +0.37(+0.48%) |
Nov 03, 2010 | 76.34 | 76.48 | 76.11 | 76.19 | 658,170 | -0.01(-0.02%) |
Nov 02, 2010 | 76.24 | 76.24 | 76.14 | 76.20 | 1,497,530 | +0.13(+0.18%) |
Nov 01, 2010 | 76.17 | 76.25 | 75.99 | 76.07 | 1,048,728 | -0.03(-0.04%) |
Oct 29, 2010 | 76.03 | 76.10 | 75.97 | 76.10 | 1,374,480 | +0.16(+0.21%) |
Oct 28, 2010 | 75.82 | 75.96 | 75.82 | 75.94 | 720,761 | +0.19(+0.25%) |
Oct 27, 2010 | 75.82 | 75.96 | 75.73 | 75.75 | 838,458 | -0.32(-0.42%) |
Oct 25, 2010 | 76.28 | 76.28 | 76.06 | 76.07 | 1,032,004 | +0.01(+0.01%) |
Oct 22, 2010 | 76.03 | 76.11 | 76.00 | 76.06 | 786,392 | +0.04(+0.05%) |
Oct 21, 2010 | 76.12 | 76.18 | 76.03 | 76.03 | 723,292 | -0.12(-0.16%) |
Oct 20, 2010 | 76.06 | 76.22 | 76.00 | 76.15 | 1,211,673 | +0.09(+0.12%) |
Oct 19, 2010 | 75.92 | 76.15 | 75.89 | 76.06 | 866,112 | +0.06(+0.08%) |
Oct 18, 2010 | 75.89 | 76.04 | 75.83 | 75.99 | 1,077,806 | +0.27(+0.35%) |
Oct 15, 2010 | 75.86 | 75.88 | 75.69 | 75.73 | 1,258,874 | -0.15(-0.20%) |
Oct 14, 2010 | 76.15 | 76.18 | 75.85 | 75.88 | 1,557,240 | -0.28(-0.37%) |
Oct 13, 2010 | 76.20 | 76.22 | 76.03 | 76.16 | 1,403,794 | -0.01(-0.01%) |
Oct 12, 2010 | 76.29 | 76.35 | 76.13 | 76.17 | 817,656 | -0.08(-0.10%) |
Oct 11, 2010 | 76.29 | 76.31 | 76.22 | 76.25 | 619,797 | -0.04(-0.06%) |
Oct 08, 2010 | 76.29 | 76.37 | 76.25 | 76.29 | 862,218 | +0.15(+0.20%) |
Oct 07, 2010 | 76.20 | 76.23 | 76.11 | 76.13 | 1,373,419 | +0.04(+0.05%) |
Oct 06, 2010 | 76.18 | 76.25 | 76.09 | 76.10 | 1,486,080 | +0.08(+0.10%) |
Oct 05, 2010 | 76.14 | 76.14 | 75.98 | 76.02 | 1,081,827 | +0.00(+0.00%) |
Oct 04, 2010 | 75.92 | 76.07 | 75.90 | 76.02 | 1,101,261 | +0.13(+0.17%) |
Oct 01, 2010 | 75.90 | 75.97 | 75.81 | 75.90 | 1,949,433 | -0.09(-0.12%) |
Sep 30, 2010 | 75.98 | 76.02 | 75.73 | 75.98 | 3,758,511 | -0.03(-0.04%) |
Sep 29, 2010 | 76.03 | 76.09 | 75.95 | 76.01 | 1,191,816 | -0.06(-0.07%) |
Sep 28, 2010 | 75.87 | 76.14 | 75.87 | 76.07 | 1,401,685 | +0.18(+0.24%) |
Sep 27, 2010 | 75.80 | 75.94 | 75.74 | 75.89 | 1,368,071 | +0.26(+0.34%) |
Sep 24, 2010 | 75.78 | 75.81 | 75.62 | 75.63 | 1,596,485 | -0.28(-0.37%) |
Sep 23, 2010 | 75.99 | 75.99 | 75.81 | 75.91 | 1,196,992 | +0.08(+0.11%) |
Sep 22, 2010 | 75.86 | 75.96 | 75.78 | 75.82 | 933,534 | +0.02(+0.03%) |
Sep 21, 2010 | 75.54 | 75.85 | 75.52 | 75.80 | 710,915 | +0.32(+0.43%) |
Sep 20, 2010 | 75.42 | 75.53 | 75.37 | 75.48 | 1,025,202 | +0.03(+0.04%) |
Sep 17, 2010 | 75.45 | 75.53 | 75.35 | 75.45 | 1,028,561 | -0.03(-0.04%) |
Sep 15, 2010 | 75.53 | 75.65 | 75.45 | 75.48 | 1,163,085 | -0.14(-0.19%) |
Sep 14, 2010 | 75.40 | 75.63 | 75.37 | 75.62 | 1,132,794 | +0.27(+0.36%) |
Sep 13, 2010 | 75.19 | 75.41 | 75.16 | 75.35 | 1,492,864 | +0.17(+0.22%) |
Sep 10, 2010 | 75.26 | 75.33 | 75.17 | 75.18 | 1,102,584 | -0.16(-0.21%) |
Sep 09, 2010 | 75.53 | 75.59 | 75.32 | 75.34 | 1,100,708 | -0.36(-0.48%) |
Sep 08, 2010 | 75.67 | 75.77 | 75.62 | 75.70 | 1,172,169 | -0.06(-0.07%) |
Sep 07, 2010 | 75.63 | 75.83 | 75.59 | 75.76 | 732,681 | +0.22(+0.29%) |
Sep 03, 2010 | 75.46 | 75.59 | 75.38 | 75.54 | 1,223,855 | -0.17(-0.23%) |
Sep 02, 2010 | 75.70 | 75.73 | 75.60 | 75.72 | 1,740,825 | -0.10(-0.13%) |