Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 81.08 | 81.19 | 80.97 | 80.98 | 1,495,310 | -0.10(-0.13%) |
Dec 29, 2011 | 80.97 | 81.12 | 80.85 | 81.08 | 1,341,602 | +0.19(+0.24%) |
Dec 28, 2011 | 80.78 | 80.96 | 80.73 | 80.89 | 1,189,590 | +0.14(+0.17%) |
Dec 27, 2011 | 80.57 | 80.75 | 80.55 | 80.75 | 1,484,743 | +0.15(+0.18%) |
Dec 23, 2011 | 80.56 | 80.65 | 80.38 | 80.60 | 925,597 | +0.03(+0.04%) |
Dec 21, 2011 | 80.76 | 80.80 | 80.54 | 80.57 | 1,266,486 | -0.21(-0.25%) |
Dec 20, 2011 | 80.82 | 80.92 | 80.75 | 80.78 | 3,785,247 | -0.11(-0.14%) |
Dec 19, 2011 | 80.81 | 80.94 | 80.74 | 80.89 | 1,530,228 | +0.08(+0.10%) |
Dec 16, 2011 | 80.68 | 80.86 | 80.65 | 80.81 | 1,609,606 | +0.27(+0.34%) |
Dec 15, 2011 | 80.67 | 80.75 | 80.47 | 80.54 | 5,133,148 | -0.17(-0.21%) |
Dec 14, 2011 | 80.51 | 80.80 | 80.57 | 80.71 | 1,264,424 | +0.20(+0.25%) |
Dec 13, 2011 | 80.35 | 80.61 | 80.32 | 80.51 | 1,999,199 | +0.16(+0.20%) |
Dec 12, 2011 | 80.38 | 80.50 | 80.34 | 80.35 | 1,662,657 | +0.02(+0.03%) |
Dec 09, 2011 | 80.35 | 80.46 | 80.23 | 80.32 | 1,273,155 | -0.04(-0.05%) |
Dec 08, 2011 | 80.26 | 80.46 | 80.23 | 80.37 | 1,673,466 | +0.08(+0.10%) |
Dec 07, 2011 | 80.20 | 80.35 | 80.08 | 80.29 | 940,993 | +0.15(+0.18%) |
Dec 06, 2011 | 80.12 | 80.19 | 79.93 | 80.14 | 1,505,212 | -0.07(-0.09%) |
Dec 05, 2011 | 80.03 | 80.21 | 79.96 | 80.21 | 1,448,613 | +0.09(+0.11%) |
Dec 02, 2011 | 79.90 | 80.19 | 79.86 | 80.13 | 1,249,436 | +0.21(+0.26%) |
Dec 01, 2011 | 79.89 | 80.02 | 79.74 | 79.92 | 2,493,462 | +0.03(+0.04%) |
Nov 30, 2011 | 80.05 | 80.06 | 79.81 | 79.89 | 1,752,763 | -0.20(-0.26%) |
Nov 29, 2011 | 79.97 | 80.13 | 79.81 | 80.10 | 2,352,718 | +0.03(+0.04%) |
Nov 28, 2011 | 79.88 | 80.10 | 79.79 | 80.07 | 2,363,161 | -0.01(-0.01%) |
Nov 25, 2011 | 80.19 | 80.24 | 80.04 | 80.07 | 1,047,044 | -0.11(-0.14%) |
Nov 23, 2011 | 80.05 | 80.30 | 80.01 | 80.18 | 1,184,823 | +0.07(+0.09%) |
Nov 22, 2011 | 80.02 | 80.16 | 79.93 | 80.11 | 1,438,804 | +0.06(+0.07%) |
Nov 21, 2011 | 80.17 | 80.18 | 80.03 | 80.05 | 1,148,372 | -0.01(-0.02%) |
Nov 18, 2011 | 80.15 | 80.15 | 79.94 | 80.07 | 1,103,038 | -0.01(-0.02%) |
Nov 17, 2011 | 80.10 | 80.24 | 79.98 | 80.08 | 2,286,328 | -0.04(-0.05%) |
Nov 16, 2011 | 80.33 | 80.34 | 80.05 | 80.13 | 1,660,801 | -0.03(-0.04%) |
Nov 15, 2011 | 80.24 | 80.29 | 80.05 | 80.15 | 1,078,526 | -0.10(-0.13%) |
Nov 14, 2011 | 80.32 | 80.35 | 80.16 | 80.26 | 1,628,578 | +0.07(+0.08%) |
Nov 11, 2011 | 80.20 | 80.25 | 80.12 | 80.19 | 2,468,933 | -0.09(-0.12%) |
Nov 10, 2011 | 80.27 | 80.46 | 80.11 | 80.29 | 1,790,432 | -0.15(-0.19%) |
Nov 09, 2011 | 80.47 | 80.59 | 80.36 | 80.44 | 1,067,884 | +0.14(+0.17%) |
Nov 08, 2011 | 80.31 | 80.48 | 80.24 | 80.30 | 1,299,589 | -0.11(-0.14%) |
Nov 07, 2011 | 80.34 | 80.59 | 80.32 | 80.41 | 1,020,275 | +0.07(+0.08%) |
Nov 04, 2011 | 80.37 | 80.49 | 80.32 | 80.34 | 2,793,066 | -0.02(-0.03%) |
Nov 03, 2011 | 80.32 | 80.48 | 80.26 | 80.37 | 1,527,830 | -0.18(-0.22%) |
Nov 02, 2011 | 80.32 | 80.59 | 80.29 | 80.54 | 1,002,624 | +0.00(+0.00%) |
Nov 01, 2011 | 80.27 | 80.56 | 80.24 | 80.54 | 1,976,485 | +0.38(+0.48%) |
Oct 31, 2011 | 80.01 | 80.16 | 79.94 | 80.16 | 2,397,990 | +0.38(+0.47%) |
Oct 28, 2011 | 79.53 | 79.80 | 79.52 | 79.78 | 1,343,966 | +0.31(+0.39%) |
Oct 27, 2011 | 79.69 | 79.71 | 79.34 | 79.47 | 1,318,097 | -0.31(-0.38%) |
Oct 26, 2011 | 79.84 | 79.97 | 79.69 | 79.77 | 911,671 | -0.22(-0.27%) |
Oct 25, 2011 | 79.65 | 80.00 | 79.60 | 79.99 | 2,029,007 | +0.41(+0.51%) |
Oct 24, 2011 | 79.74 | 79.74 | 79.52 | 79.58 | 1,190,895 | -0.12(-0.16%) |
Oct 21, 2011 | 79.74 | 79.79 | 79.58 | 79.71 | 762,242 | +0.04(+0.05%) |
Oct 20, 2011 | 79.68 | 79.87 | 79.56 | 79.66 | 1,181,554 | -0.04(-0.05%) |
Oct 19, 2011 | 79.60 | 79.82 | 79.52 | 79.71 | 1,070,859 | +0.12(+0.15%) |
Oct 18, 2011 | 79.64 | 79.80 | 79.49 | 79.59 | 1,316,057 | -0.09(-0.11%) |
Oct 17, 2011 | 79.41 | 79.68 | 79.41 | 79.68 | 1,134,745 | +0.31(+0.39%) |
Oct 14, 2011 | 79.25 | 79.48 | 79.25 | 79.36 | 806,415 | -0.13(-0.16%) |
Oct 13, 2011 | 79.53 | 79.64 | 79.36 | 79.49 | 1,252,387 | +0.04(+0.06%) |
Oct 12, 2011 | 79.33 | 79.52 | 79.28 | 79.45 | 1,538,493 | -0.15(-0.19%) |
Oct 11, 2011 | 79.47 | 79.62 | 79.38 | 79.60 | 2,958,051 | +0.19(+0.24%) |
Oct 10, 2011 | 79.57 | 79.57 | 79.19 | 79.41 | 976,604 | -0.16(-0.20%) |
Oct 07, 2011 | 79.57 | 79.68 | 79.43 | 79.57 | 2,077,897 | -0.16(-0.20%) |
Oct 06, 2011 | 79.79 | 79.80 | 79.69 | 79.73 | 1,403,482 | -0.13(-0.16%) |
Oct 05, 2011 | 80.06 | 80.08 | 79.84 | 79.87 | 2,057,690 | -0.27(-0.34%) |
Oct 04, 2011 | 80.45 | 80.52 | 80.13 | 80.14 | 1,854,904 | -0.25(-0.31%) |
Oct 03, 2011 | 80.22 | 80.42 | 80.09 | 80.38 | 3,256,538 | +0.33(+0.41%) |
Sep 30, 2011 | 79.98 | 80.14 | 79.87 | 80.06 | 1,403,757 | +0.30(+0.37%) |
Sep 29, 2011 | 79.71 | 79.88 | 79.66 | 79.76 | 1,134,631 | -0.03(-0.04%) |
Sep 28, 2011 | 79.82 | 79.83 | 79.63 | 79.79 | 1,169,619 | -0.07(-0.08%) |
Sep 27, 2011 | 79.77 | 79.87 | 79.69 | 79.85 | 1,770,679 | -0.11(-0.14%) |
Sep 26, 2011 | 80.08 | 80.18 | 79.91 | 79.96 | 1,593,761 | -0.18(-0.23%) |
Sep 23, 2011 | 80.65 | 80.65 | 80.13 | 80.14 | 1,531,303 | -0.41(-0.51%) |
Sep 22, 2011 | 80.55 | 80.72 | 80.44 | 80.56 | 1,203,384 | +0.23(+0.29%) |
Sep 21, 2011 | 80.17 | 80.36 | 80.03 | 80.32 | 1,709,474 | +0.13(+0.16%) |
Sep 20, 2011 | 80.16 | 80.19 | 80.03 | 80.19 | 964,968 | +0.16(+0.20%) |
Sep 19, 2011 | 80.11 | 80.16 | 80.01 | 80.03 | 1,081,647 | +0.17(+0.22%) |
Sep 16, 2011 | 79.74 | 79.86 | 79.64 | 79.86 | 1,218,186 | +0.12(+0.15%) |
Sep 15, 2011 | 79.86 | 79.92 | 79.74 | 79.74 | 1,439,621 | -0.23(-0.29%) |
Sep 14, 2011 | 79.90 | 80.06 | 79.87 | 79.98 | 1,465,103 | +0.01(+0.02%) |
Sep 13, 2011 | 80.00 | 80.02 | 79.87 | 79.96 | 964,580 | +0.03(+0.04%) |
Sep 12, 2011 | 80.11 | 80.11 | 79.86 | 79.93 | 1,427,590 | -0.16(-0.20%) |
Sep 09, 2011 | 80.02 | 80.17 | 79.96 | 80.09 | 1,113,663 | +0.11(+0.14%) |
Sep 08, 2011 | 80.09 | 80.10 | 79.87 | 79.98 | 1,608,355 | +0.02(+0.03%) |
Sep 07, 2011 | 80.02 | 80.06 | 79.87 | 79.96 | 1,264,675 | -0.19(-0.24%) |
Sep 06, 2011 | 80.27 | 80.27 | 80.11 | 80.15 | 1,518,498 | +0.21(+0.26%) |
Sep 02, 2011 | 79.95 | 80.09 | 79.83 | 79.94 | 1,270,619 | +0.24(+0.30%) |
Sep 01, 2011 | 79.59 | 79.75 | 79.37 | 79.70 | 2,120,240 | +0.26(+0.32%) |
Aug 31, 2011 | 79.65 | 79.72 | 79.44 | 79.44 | 3,369,189 | -0.07(-0.09%) |
Aug 30, 2011 | 79.48 | 79.64 | 79.39 | 79.52 | 1,527,435 | +0.25(+0.31%) |
Aug 29, 2011 | 79.20 | 79.28 | 79.14 | 79.27 | 1,585,931 | -0.09(-0.11%) |
Aug 26, 2011 | 79.46 | 79.50 | 79.22 | 79.36 | 929,959 | +0.11(+0.14%) |
Aug 25, 2011 | 79.18 | 79.32 | 79.10 | 79.25 | 891,835 | +0.16(+0.20%) |
Aug 24, 2011 | 79.44 | 79.45 | 79.03 | 79.09 | 914,222 | -0.45(-0.57%) |
Aug 23, 2011 | 79.60 | 79.60 | 79.44 | 79.54 | 1,043,479 | -0.19(-0.24%) |
Aug 22, 2011 | 79.68 | 79.79 | 79.60 | 79.73 | 1,049,959 | -0.10(-0.13%) |
Aug 19, 2011 | 79.79 | 79.85 | 79.67 | 79.83 | 1,752,936 | +0.04(+0.05%) |
Aug 18, 2011 | 79.98 | 80.17 | 79.73 | 79.79 | 1,315,234 | +0.12(+0.15%) |
Aug 17, 2011 | 79.61 | 79.78 | 79.44 | 79.68 | 1,542,970 | +0.13(+0.16%) |
Aug 16, 2011 | 79.29 | 79.63 | 79.29 | 79.55 | 1,240,522 | +0.17(+0.21%) |
Aug 15, 2011 | 79.47 | 79.50 | 79.26 | 79.38 | 1,425,381 | +0.12(+0.16%) |
Aug 12, 2011 | 79.20 | 79.49 | 79.03 | 79.25 | 3,407,598 | +0.35(+0.44%) |
Aug 11, 2011 | 79.76 | 79.76 | 78.89 | 78.91 | 3,578,562 | -0.99(-1.24%) |
Aug 10, 2011 | 79.63 | 79.93 | 79.55 | 79.90 | 1,519,450 | +0.65(+0.81%) |
Aug 09, 2011 | 79.13 | 79.78 | 78.68 | 79.25 | 2,263,975 | +0.46(+0.59%) |
Aug 08, 2011 | 78.85 | 78.94 | 78.73 | 78.79 | 2,851,063 | +0.04(+0.05%) |
Aug 05, 2011 | 79.06 | 79.27 | 78.66 | 78.75 | 3,010,773 | -0.52(-0.66%) |
Aug 04, 2011 | 78.94 | 79.35 | 78.91 | 79.28 | 2,185,605 | +0.42(+0.53%) |
Aug 03, 2011 | 78.86 | 79.04 | 78.80 | 78.86 | 1,705,565 | +0.08(+0.10%) |
Aug 02, 2011 | 78.57 | 78.84 | 78.46 | 78.78 | 1,392,821 | +0.34(+0.43%) |
Aug 01, 2011 | 78.24 | 78.52 | 78.22 | 78.44 | 1,792,592 | +0.19(+0.24%) |
Jul 29, 2011 | 77.99 | 78.28 | 77.92 | 78.25 | 1,935,911 | +0.46(+0.60%) |
Jul 28, 2011 | 77.78 | 77.87 | 77.71 | 77.79 | 1,138,238 | +0.15(+0.20%) |
Jul 27, 2011 | 77.66 | 77.78 | 77.60 | 77.64 | 915,852 | -0.13(-0.17%) |
Jul 26, 2011 | 77.67 | 77.84 | 77.64 | 77.77 | 1,150,209 | +0.18(+0.23%) |
Jul 25, 2011 | 77.62 | 77.82 | 77.57 | 77.59 | 1,595,736 | -0.22(-0.29%) |
Jul 22, 2011 | 77.73 | 77.83 | 77.73 | 77.81 | 632,976 | +0.17(+0.21%) |
Jul 21, 2011 | 77.68 | 77.75 | 77.54 | 77.65 | 1,159,800 | -0.12(-0.16%) |
Jul 20, 2011 | 77.81 | 77.99 | 77.75 | 77.77 | 866,941 | -0.12(-0.16%) |
Jul 19, 2011 | 77.68 | 77.89 | 77.65 | 77.89 | 1,078,157 | +0.17(+0.21%) |
Jul 18, 2011 | 77.83 | 77.88 | 77.69 | 77.73 | 886,704 | -0.12(-0.15%) |
Jul 15, 2011 | 77.70 | 77.91 | 77.65 | 77.84 | 882,154 | +0.11(+0.14%) |
Jul 14, 2011 | 77.83 | 77.93 | 77.72 | 77.73 | 2,384,098 | -0.20(-0.25%) |
Jul 13, 2011 | 77.73 | 77.94 | 77.70 | 77.93 | 702,580 | +0.15(+0.20%) |
Jul 12, 2011 | 77.78 | 77.86 | 77.65 | 77.78 | 941,893 | +0.07(+0.08%) |
Jul 11, 2011 | 77.66 | 77.81 | 77.60 | 77.71 | 850,011 | +0.21(+0.27%) |
Jul 08, 2011 | 77.40 | 77.56 | 77.36 | 77.50 | 943,686 | +0.40(+0.52%) |
Jul 07, 2011 | 77.15 | 77.18 | 77.02 | 77.10 | 1,785,177 | -0.22(-0.28%) |
Jul 06, 2011 | 77.26 | 77.36 | 77.24 | 77.32 | 1,070,507 | +0.04(+0.06%) |
Jul 05, 2011 | 77.10 | 77.28 | 77.10 | 77.28 | 1,104,548 | +0.30(+0.39%) |
Jul 01, 2011 | 77.05 | 77.08 | 76.89 | 76.98 | 2,723,000 | +0.02(+0.03%) |
Jun 30, 2011 | 77.10 | 77.13 | 76.76 | 76.96 | 1,795,787 | -0.01(-0.02%) |
Jun 29, 2011 | 77.22 | 77.26 | 76.96 | 76.97 | 3,512,000 | -0.23(-0.30%) |
Jun 28, 2011 | 77.44 | 77.47 | 77.16 | 77.20 | 1,439,354 | -0.31(-0.40%) |
Jun 27, 2011 | 77.70 | 77.70 | 77.45 | 77.51 | 1,012,658 | -0.14(-0.18%) |
Jun 24, 2011 | 77.65 | 77.83 | 77.64 | 77.65 | 1,502,577 | -0.07(-0.09%) |
Jun 23, 2011 | 77.59 | 77.77 | 77.58 | 77.72 | 3,791,320 | +0.25(+0.33%) |
Jun 22, 2011 | 77.56 | 77.60 | 77.37 | 77.47 | 1,244,330 | -0.05(-0.07%) |
Jun 21, 2011 | 77.37 | 77.53 | 77.36 | 77.52 | 1,113,808 | +0.07(+0.09%) |
Jun 20, 2011 | 77.46 | 77.50 | 77.42 | 77.45 | 1,014,466 | -0.10(-0.13%) |
Jun 17, 2011 | 77.51 | 77.56 | 77.44 | 77.55 | 1,207,629 | +0.07(+0.09%) |
Jun 16, 2011 | 77.48 | 77.61 | 77.46 | 77.48 | 1,679,789 | +0.05(+0.07%) |
Jun 15, 2011 | 77.25 | 77.53 | 77.24 | 77.43 | 1,934,296 | +0.19(+0.25%) |
Jun 14, 2011 | 77.30 | 77.32 | 77.21 | 77.23 | 1,661,872 | -0.21(-0.27%) |
Jun 13, 2011 | 77.45 | 77.63 | 77.42 | 77.44 | 1,325,041 | -0.10(-0.13%) |
Jun 10, 2011 | 77.58 | 77.66 | 77.48 | 77.54 | 1,608,525 | -0.01(-0.01%) |
Jun 09, 2011 | 77.63 | 77.67 | 77.48 | 77.55 | 896,078 | -0.12(-0.15%) |
Jun 08, 2011 | 77.58 | 77.77 | 77.58 | 77.66 | 1,504,168 | +0.06(+0.08%) |
Jun 07, 2011 | 77.39 | 77.60 | 77.32 | 77.60 | 2,408,616 | +0.16(+0.21%) |
Jun 06, 2011 | 77.36 | 77.50 | 77.32 | 77.44 | 2,047,744 | +0.01(+0.02%) |
Jun 03, 2011 | 77.58 | 77.58 | 77.32 | 77.43 | 723,861 | +0.37(+0.48%) |
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%) |