Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 83.31 | 83.55 | 82.84 | 82.88 | 365,531 | -0.50(-0.60%) |
Jan 30, 2012 | 83.91 | 84.05 | 83.29 | 83.38 | 278,109 | +0.05(+0.06%) |
Jan 27, 2012 | 83.60 | 83.67 | 82.93 | 83.33 | 396,917 | -0.15(-0.18%) |
Jan 26, 2012 | 82.97 | 83.63 | 82.70 | 83.48 | 624,126 | +0.79(+0.96%) |
Jan 25, 2012 | 82.53 | 82.90 | 82.18 | 82.69 | 371,792 | +0.55(+0.67%) |
Jan 24, 2012 | 82.01 | 82.49 | 81.65 | 82.14 | 1,550,047 | +0.23(+0.28%) |
Jan 23, 2012 | 81.90 | 82.04 | 81.73 | 81.91 | 729,822 | +0.17(+0.21%) |
Jan 20, 2012 | 82.10 | 82.16 | 81.58 | 81.74 | 1,060,728 | -0.33(-0.40%) |
Jan 19, 2012 | 82.01 | 82.60 | 81.91 | 82.07 | 871,909 | +0.11(+0.13%) |
Jan 18, 2012 | 81.96 | 82.00 | 81.70 | 81.96 | 1,015,429 | +0.04(+0.05%) |
Jan 17, 2012 | 81.75 | 82.04 | 81.71 | 81.92 | 496,654 | +0.07(+0.08%) |
Jan 13, 2012 | 81.65 | 81.99 | 81.51 | 81.85 | 427,221 | +0.21(+0.25%) |
Jan 12, 2012 | 81.68 | 81.94 | 81.44 | 81.65 | 470,593 | +0.05(+0.06%) |
Jan 11, 2012 | 81.45 | 81.82 | 81.16 | 81.59 | 374,211 | +0.22(+0.27%) |
Jan 10, 2012 | 81.98 | 81.98 | 81.03 | 81.37 | 585,264 | -0.67(-0.81%) |
Jan 09, 2012 | 81.78 | 82.27 | 81.65 | 82.04 | 383,871 | +0.27(+0.33%) |
Jan 06, 2012 | 80.78 | 81.80 | 80.78 | 81.76 | 681,783 | +1.12(+1.38%) |
Jan 05, 2012 | 80.34 | 80.96 | 80.17 | 80.65 | 234,605 | +0.37(+0.46%) |
Jan 04, 2012 | 80.52 | 80.52 | 80.07 | 80.28 | 214,194 | +0.22(+0.28%) |
Dec 30, 2011 | 80.93 | 80.93 | 80.06 | 80.06 | 230,027 | -0.73(-0.91%) |
Dec 29, 2011 | 80.23 | 80.86 | 80.17 | 80.79 | 168,179 | +0.63(+0.78%) |
Dec 28, 2011 | 80.31 | 80.31 | 80.02 | 80.16 | 230,343 | -0.01(-0.01%) |
Dec 27, 2011 | 80.02 | 80.17 | 79.90 | 80.17 | 257,726 | +0.31(+0.39%) |
Dec 23, 2011 | 79.94 | 79.98 | 79.69 | 79.86 | 153,791 | +0.24(+0.31%) |
Dec 21, 2011 | 79.57 | 79.63 | 79.44 | 79.61 | 330,953 | +0.11(+0.14%) |
Dec 20, 2011 | 79.49 | 79.52 | 79.40 | 79.50 | 196,309 | +0.05(+0.07%) |
Dec 19, 2011 | 79.43 | 79.48 | 79.23 | 79.45 | 252,650 | +0.07(+0.08%) |
Dec 16, 2011 | 79.21 | 79.38 | 79.18 | 79.38 | 310,881 | +0.15(+0.19%) |
Dec 15, 2011 | 79.30 | 79.30 | 79.11 | 79.24 | 256,367 | +0.08(+0.10%) |
Dec 14, 2011 | 79.08 | 79.25 | 79.00 | 79.16 | 247,777 | +0.14(+0.18%) |
Dec 13, 2011 | 79.08 | 79.12 | 78.93 | 79.01 | 221,941 | -0.08(-0.10%) |
Dec 12, 2011 | 79.12 | 79.15 | 78.93 | 79.10 | 241,099 | +0.03(+0.04%) |
Dec 09, 2011 | 79.07 | 79.08 | 78.85 | 79.07 | 171,025 | +0.12(+0.15%) |
Dec 08, 2011 | 79.05 | 79.06 | 78.90 | 78.95 | 341,583 | -0.06(-0.07%) |
Dec 07, 2011 | 78.75 | 79.04 | 78.75 | 79.01 | 234,487 | +0.26(+0.33%) |
Dec 06, 2011 | 78.40 | 78.76 | 78.40 | 78.75 | 290,027 | +0.43(+0.55%) |
Dec 05, 2011 | 78.36 | 78.42 | 78.21 | 78.32 | 192,433 | -0.04(-0.06%) |
Dec 02, 2011 | 78.11 | 78.37 | 78.10 | 78.37 | 217,121 | +0.27(+0.35%) |
Dec 01, 2011 | 78.14 | 78.17 | 77.98 | 78.09 | 217,881 | -0.01(-0.01%) |
Nov 30, 2011 | 78.04 | 78.18 | 78.02 | 78.10 | 283,206 | -0.04(-0.05%) |
Nov 29, 2011 | 77.98 | 78.15 | 77.98 | 78.14 | 262,827 | -0.01(-0.02%) |
Nov 28, 2011 | 78.60 | 78.71 | 78.03 | 78.15 | 140,589 | -0.14(-0.18%) |
Nov 25, 2011 | 78.37 | 78.37 | 78.17 | 78.29 | 85,163 | -0.08(-0.10%) |
Nov 23, 2011 | 78.34 | 78.37 | 78.06 | 78.37 | 126,843 | +0.07(+0.08%) |
Nov 22, 2011 | 78.20 | 78.31 | 78.03 | 78.31 | 221,350 | +0.09(+0.11%) |
Nov 21, 2011 | 78.16 | 78.24 | 77.99 | 78.22 | 171,011 | +0.15(+0.20%) |
Nov 18, 2011 | 78.01 | 78.07 | 77.88 | 78.07 | 188,979 | +0.10(+0.12%) |
Nov 17, 2011 | 77.96 | 77.98 | 77.83 | 77.97 | 180,698 | +0.07(+0.09%) |
Nov 16, 2011 | 77.91 | 77.92 | 77.76 | 77.90 | 281,237 | +0.04(+0.06%) |
Nov 15, 2011 | 78.01 | 78.04 | 77.79 | 77.85 | 215,666 | -0.17(-0.22%) |
Nov 14, 2011 | 78.05 | 78.08 | 77.90 | 78.02 | 133,114 | -0.06(-0.08%) |
Nov 11, 2011 | 78.03 | 78.10 | 77.94 | 78.08 | 169,746 | +0.01(+0.02%) |
Nov 10, 2011 | 78.18 | 78.18 | 77.93 | 78.07 | 117,139 | +0.11(+0.14%) |
Nov 09, 2011 | 77.91 | 78.09 | 77.91 | 77.95 | 102,374 | +0.19(+0.25%) |
Nov 08, 2011 | 77.98 | 78.05 | 77.75 | 77.76 | 202,115 | -0.18(-0.23%) |
Nov 07, 2011 | 78.07 | 78.16 | 77.90 | 77.94 | 152,098 | -0.07(-0.09%) |
Nov 04, 2011 | 78.55 | 78.71 | 77.98 | 78.01 | 193,901 | +0.01(+0.01%) |
Nov 03, 2011 | 78.05 | 78.12 | 77.99 | 78.01 | 165,350 | -0.13(-0.16%) |
Nov 02, 2011 | 78.03 | 78.14 | 77.79 | 78.13 | 181,021 | +0.04(+0.05%) |
Nov 01, 2011 | 78.04 | 78.16 | 77.72 | 78.09 | 84,425 | +0.49(+0.63%) |
Oct 31, 2011 | 77.62 | 77.86 | 77.47 | 77.61 | 507,388 | -0.09(-0.11%) |
Oct 28, 2011 | 77.81 | 77.81 | 77.54 | 77.69 | 103,444 | -0.01(-0.01%) |
Oct 27, 2011 | 78.01 | 78.01 | 77.61 | 77.70 | 156,927 | -0.23(-0.29%) |
Oct 26, 2011 | 77.70 | 77.94 | 77.70 | 77.93 | 100,525 | +0.18(+0.24%) |
Oct 25, 2011 | 77.80 | 77.86 | 77.51 | 77.75 | 128,639 | +0.01(+0.02%) |
Oct 24, 2011 | 77.99 | 77.99 | 77.48 | 77.73 | 430,613 | -0.12(-0.16%) |
Oct 21, 2011 | 77.85 | 77.86 | 77.53 | 77.86 | 73,897 | +0.20(+0.26%) |
Oct 20, 2011 | 77.65 | 77.67 | 77.51 | 77.66 | 113,543 | +0.14(+0.18%) |
Oct 19, 2011 | 77.81 | 77.81 | 77.39 | 77.52 | 153,136 | -0.08(-0.10%) |
Oct 18, 2011 | 77.56 | 77.65 | 77.40 | 77.60 | 209,849 | +0.25(+0.32%) |
Oct 17, 2011 | 77.47 | 77.78 | 77.23 | 77.35 | 89,324 | -0.13(-0.17%) |
Oct 14, 2011 | 77.67 | 77.69 | 77.47 | 77.48 | 135,220 | -0.36(-0.46%) |
Oct 13, 2011 | 77.35 | 77.83 | 77.28 | 77.83 | 185,811 | +0.53(+0.68%) |
Oct 12, 2011 | 77.24 | 77.31 | 76.96 | 77.31 | 206,753 | +0.35(+0.46%) |
Oct 11, 2011 | 77.28 | 77.45 | 76.81 | 76.95 | 218,212 | -0.45(-0.58%) |
Oct 10, 2011 | 77.26 | 77.45 | 77.22 | 77.40 | 148,221 | -0.03(-0.04%) |
Oct 07, 2011 | 77.29 | 77.47 | 77.03 | 77.43 | 160,184 | +0.21(+0.27%) |
Oct 06, 2011 | 77.22 | 77.38 | 77.06 | 77.23 | 250,607 | -0.24(-0.31%) |
Oct 05, 2011 | 78.11 | 78.25 | 77.23 | 77.47 | 213,989 | -0.54(-0.69%) |
Oct 04, 2011 | 78.31 | 78.31 | 77.76 | 78.00 | 204,654 | -0.18(-0.23%) |
Oct 03, 2011 | 78.22 | 78.33 | 78.00 | 78.18 | 351,996 | +0.16(+0.20%) |
Sep 30, 2011 | 78.04 | 78.27 | 77.90 | 78.02 | 283,025 | -0.01(-0.01%) |
Sep 29, 2011 | 77.99 | 78.13 | 77.92 | 78.03 | 306,848 | +0.07(+0.09%) |
Sep 28, 2011 | 78.41 | 78.41 | 77.95 | 77.95 | 152,499 | -0.37(-0.48%) |
Sep 27, 2011 | 78.36 | 78.36 | 78.16 | 78.33 | 158,519 | -0.03(-0.04%) |
Sep 26, 2011 | 78.57 | 78.57 | 78.22 | 78.36 | 231,793 | -0.10(-0.13%) |
Sep 23, 2011 | 78.31 | 78.60 | 78.31 | 78.46 | 116,658 | +0.13(+0.17%) |
Sep 22, 2011 | 78.26 | 78.63 | 78.20 | 78.33 | 246,100 | +0.42(+0.54%) |
Sep 21, 2011 | 77.83 | 78.08 | 77.62 | 77.91 | 179,431 | +0.12(+0.15%) |
Sep 20, 2011 | 77.96 | 77.96 | 77.59 | 77.79 | 178,656 | +0.08(+0.10%) |
Sep 19, 2011 | 77.69 | 77.86 | 77.56 | 77.71 | 120,702 | +0.19(+0.25%) |
Sep 16, 2011 | 77.58 | 77.62 | 77.47 | 77.52 | 102,667 | -0.12(-0.16%) |
Sep 15, 2011 | 77.62 | 77.77 | 77.45 | 77.64 | 121,288 | -0.12(-0.15%) |
Sep 14, 2011 | 77.73 | 77.94 | 77.73 | 77.76 | 83,809 | +0.03(+0.03%) |
Sep 13, 2011 | 78.00 | 78.00 | 77.66 | 77.73 | 151,632 | -0.12(-0.15%) |
Sep 12, 2011 | 77.86 | 77.90 | 77.64 | 77.85 | 123,474 | +0.21(+0.27%) |
Sep 09, 2011 | 77.84 | 77.84 | 77.53 | 77.64 | 124,881 | -0.10(-0.12%) |
Sep 08, 2011 | 77.45 | 77.75 | 77.45 | 77.73 | 96,385 | +0.26(+0.34%) |
Sep 07, 2011 | 77.41 | 77.89 | 77.29 | 77.47 | 695,922 | -0.06(-0.08%) |
Sep 06, 2011 | 77.27 | 77.93 | 77.27 | 77.53 | 132,133 | +0.29(+0.37%) |
Sep 02, 2011 | 77.36 | 77.98 | 77.22 | 77.24 | 199,526 | -0.49(-0.63%) |
Sep 01, 2011 | 78.25 | 78.28 | 77.43 | 77.73 | 357,065 | -0.32(-0.41%) |
Aug 31, 2011 | 77.67 | 78.05 | 77.50 | 78.05 | 288,676 | +0.56(+0.72%) |
Aug 30, 2011 | 77.66 | 77.72 | 77.48 | 77.49 | 132,332 | +0.01(+0.02%) |
Aug 29, 2011 | 77.58 | 77.65 | 77.12 | 77.47 | 181,465 | -0.06(-0.08%) |
Aug 26, 2011 | 77.54 | 77.56 | 77.33 | 77.53 | 720,968 | +0.15(+0.19%) |
Aug 25, 2011 | 77.07 | 77.47 | 76.79 | 77.38 | 201,307 | +0.23(+0.30%) |
Aug 24, 2011 | 77.06 | 77.24 | 76.79 | 77.15 | 115,361 | -0.04(-0.06%) |
Aug 23, 2011 | 77.08 | 77.31 | 77.08 | 77.20 | 93,567 | -0.07(-0.09%) |
Aug 22, 2011 | 77.19 | 77.34 | 77.04 | 77.27 | 83,722 | +0.11(+0.14%) |
Aug 19, 2011 | 77.23 | 77.44 | 77.05 | 77.16 | 187,700 | -0.18(-0.23%) |
Aug 18, 2011 | 76.77 | 77.36 | 76.77 | 77.34 | 176,293 | +0.31(+0.41%) |
Aug 17, 2011 | 76.78 | 77.05 | 76.53 | 77.02 | 108,220 | +0.18(+0.23%) |
Aug 16, 2011 | 76.51 | 76.94 | 76.45 | 76.84 | 173,379 | +0.22(+0.29%) |
Aug 15, 2011 | 76.60 | 76.82 | 76.01 | 76.62 | 174,166 | +0.28(+0.36%) |
Aug 12, 2011 | 76.15 | 76.50 | 75.53 | 76.34 | 192,005 | +0.48(+0.63%) |
Aug 11, 2011 | 76.02 | 76.54 | 75.70 | 75.86 | 140,753 | -0.59(-0.77%) |
Aug 10, 2011 | 75.85 | 76.53 | 75.58 | 76.45 | 233,655 | +0.77(+1.02%) |
Aug 09, 2011 | 76.45 | 75.85 | 75.43 | 75.68 | 247,130 | +0.18(+0.23%) |
Aug 08, 2011 | 76.28 | 76.34 | 75.50 | 75.50 | 538,440 | -1.07(-1.40%) |
Aug 05, 2011 | 76.43 | 76.65 | 76.38 | 76.58 | 180,940 | +0.04(+0.05%) |
Aug 04, 2011 | 76.42 | 76.59 | 76.26 | 76.54 | 180,717 | +0.20(+0.27%) |
Aug 03, 2011 | 75.97 | 76.44 | 75.80 | 76.34 | 361,554 | +0.69(+0.92%) |
Aug 02, 2011 | 75.69 | 76.00 | 75.52 | 75.64 | 721,885 | +0.17(+0.22%) |
Aug 01, 2011 | 75.74 | 75.82 | 75.31 | 75.47 | 447,251 | -0.02(-0.02%) |
Jul 29, 2011 | 75.32 | 75.64 | 75.32 | 75.49 | 173,274 | +0.10(+0.14%) |
Jul 28, 2011 | 75.54 | 75.80 | 75.39 | 75.39 | 133,286 | -0.15(-0.19%) |
Jul 27, 2011 | 75.87 | 75.94 | 75.54 | 75.54 | 268,023 | -0.25(-0.33%) |
Jul 26, 2011 | 76.03 | 76.03 | 75.65 | 75.78 | 129,392 | -0.05(-0.07%) |
Jul 25, 2011 | 76.10 | 76.33 | 75.70 | 75.84 | 200,562 | -0.35(-0.46%) |
Jul 22, 2011 | 76.19 | 76.34 | 76.18 | 76.19 | 198,840 | +0.18(+0.23%) |
Jul 21, 2011 | 76.08 | 76.23 | 75.74 | 76.01 | 346,898 | +0.05(+0.07%) |
Jul 20, 2011 | 75.72 | 75.99 | 75.62 | 75.96 | 400,076 | +0.26(+0.35%) |
Jul 19, 2011 | 75.45 | 75.71 | 75.43 | 75.70 | 184,954 | +0.25(+0.34%) |
Jul 18, 2011 | 75.56 | 75.60 | 75.41 | 75.44 | 124,030 | -0.10(-0.13%) |
Jul 15, 2011 | 75.44 | 75.56 | 75.41 | 75.54 | 56,955 | +0.05(+0.07%) |
Jul 14, 2011 | 75.65 | 75.65 | 75.37 | 75.49 | 59,009 | -0.09(-0.13%) |
Jul 13, 2011 | 75.51 | 75.60 | 75.43 | 75.59 | 89,819 | +0.18(+0.24%) |
Jul 12, 2011 | 75.38 | 75.51 | 75.22 | 75.40 | 127,936 | +0.03(+0.04%) |
Jul 11, 2011 | 74.91 | 75.40 | 74.90 | 75.38 | 96,317 | +0.54(+0.72%) |
Jul 08, 2011 | 74.84 | 75.04 | 74.84 | 74.84 | 195,023 | +0.01(+0.02%) |
Jul 07, 2011 | 74.95 | 75.01 | 74.76 | 74.82 | 263,396 | -0.16(-0.21%) |
Jul 06, 2011 | 75.00 | 75.06 | 74.86 | 74.98 | 110,853 | +0.07(+0.09%) |
Jul 05, 2011 | 73.78 | 75.06 | 73.78 | 74.92 | 220,980 | +0.07(+0.09%) |
Jul 01, 2011 | 75.08 | 75.09 | 74.71 | 74.85 | 160,868 | -0.23(-0.31%) |
Jun 30, 2011 | 74.96 | 75.13 | 74.89 | 75.08 | 116,206 | +0.09(+0.13%) |
Jun 29, 2011 | 75.17 | 75.27 | 74.99 | 74.99 | 71,807 | -0.26(-0.35%) |
Jun 28, 2011 | 75.41 | 75.44 | 75.18 | 75.25 | 237,899 | -0.15(-0.19%) |
Jun 27, 2011 | 75.27 | 75.42 | 75.26 | 75.39 | 76,984 | +0.04(+0.06%) |
Jun 24, 2011 | 75.27 | 75.40 | 75.22 | 75.35 | 115,842 | +0.14(+0.18%) |
Jun 23, 2011 | 75.15 | 75.42 | 75.15 | 75.21 | 149,303 | -0.05(-0.07%) |
Jun 22, 2011 | 75.37 | 75.43 | 75.19 | 75.26 | 83,822 | -0.07(-0.10%) |
Jun 21, 2011 | 75.20 | 75.34 | 75.05 | 75.34 | 187,390 | +0.20(+0.27%) |
Jun 20, 2011 | 75.06 | 75.20 | 74.97 | 75.13 | 65,665 | +0.02(+0.03%) |
Jun 17, 2011 | 74.94 | 75.12 | 74.89 | 75.11 | 66,632 | -0.01(-0.01%) |
Jun 16, 2011 | 74.81 | 75.12 | 74.81 | 75.12 | 89,155 | +0.30(+0.41%) |
Jun 15, 2011 | 74.97 | 75.00 | 74.75 | 74.81 | 81,199 | -0.04(-0.06%) |
Jun 14, 2011 | 74.75 | 75.02 | 74.71 | 74.86 | 78,503 | +0.09(+0.12%) |
Jun 13, 2011 | 75.01 | 75.06 | 74.73 | 74.77 | 206,886 | -0.14(-0.18%) |
Jun 10, 2011 | 75.04 | 75.19 | 74.86 | 74.91 | 180,299 | -0.25(-0.34%) |
Jun 09, 2011 | 75.31 | 75.35 | 75.07 | 75.16 | 198,827 | -0.09(-0.13%) |
Jun 08, 2011 | 75.29 | 75.30 | 75.15 | 75.26 | 81,902 | +0.10(+0.14%) |
Jun 07, 2011 | 75.13 | 75.33 | 75.13 | 75.15 | 115,700 | +0.00(+0.00%) |
Jun 06, 2011 | 75.36 | 75.39 | 75.15 | 75.15 | 118,779 | -0.14(-0.18%) |
Jun 03, 2011 | 75.31 | 75.42 | 75.21 | 75.29 | 188,750 | +0.41(+0.55%) |
May 24, 2011 | 74.73 | 74.93 | 74.38 | 74.88 | 135,969 | +0.16(+0.21%) |
May 23, 2011 | 74.45 | 74.76 | 74.42 | 74.72 | 266,009 | +0.20(+0.27%) |
May 20, 2011 | 74.82 | 74.86 | 74.50 | 74.52 | 117,822 | -0.15(-0.20%) |
May 19, 2011 | 74.85 | 74.87 | 74.64 | 74.67 | 110,814 | -0.26(-0.34%) |
May 18, 2011 | 75.20 | 75.20 | 74.85 | 74.93 | 147,361 | -0.14(-0.19%) |
May 17, 2011 | 74.61 | 75.07 | 74.61 | 75.07 | 218,341 | +0.42(+0.56%) |
May 16, 2011 | 74.71 | 74.75 | 74.50 | 74.65 | 102,263 | -0.05(-0.07%) |
May 13, 2011 | 74.66 | 74.76 | 74.60 | 74.70 | 112,771 | +0.10(+0.13%) |
May 12, 2011 | 74.16 | 74.61 | 74.16 | 74.60 | 231,295 | +0.41(+0.56%) |
May 11, 2011 | 74.13 | 74.32 | 74.03 | 74.19 | 72,178 | +0.17(+0.22%) |
May 10, 2011 | 73.95 | 74.19 | 73.95 | 74.02 | 231,336 | +0.01(+0.01%) |
May 09, 2011 | 74.01 | 74.11 | 73.92 | 74.01 | 308,023 | +0.07(+0.10%) |
May 06, 2011 | 73.96 | 74.03 | 73.85 | 73.94 | 105,116 | -0.01(-0.01%) |
May 05, 2011 | 73.88 | 74.03 | 73.88 | 73.95 | 193,561 | +0.18(+0.25%) |
May 04, 2011 | 73.59 | 73.84 | 73.57 | 73.77 | 118,875 | +0.24(+0.32%) |
May 03, 2011 | 73.62 | 73.62 | 73.44 | 73.53 | 128,596 | -0.03(-0.04%) |
May 02, 2011 | 73.53 | 73.56 | 73.49 | 73.56 | 148,285 | +0.09(+0.13%) |
Apr 29, 2011 | 73.24 | 73.47 | 73.20 | 73.46 | 128,487 | +0.14(+0.20%) |
Apr 28, 2011 | 73.18 | 73.38 | 73.14 | 73.32 | 214,867 | +0.18(+0.25%) |
Apr 27, 2011 | 73.18 | 73.18 | 73.04 | 73.14 | 101,916 | +0.10(+0.14%) |
Apr 26, 2011 | 73.07 | 73.15 | 72.92 | 73.04 | 83,119 | +0.16(+0.22%) |
Apr 25, 2011 | 72.75 | 73.00 | 72.75 | 72.88 | 183,434 | +0.13(+0.18%) |
Apr 21, 2011 | 72.59 | 72.79 | 72.59 | 72.75 | 146,315 | +0.07(+0.10%) |
Apr 20, 2011 | 72.60 | 72.71 | 72.54 | 72.68 | 93,726 | +0.04(+0.05%) |
Apr 19, 2011 | 72.50 | 72.66 | 72.43 | 72.64 | 471,843 | +0.17(+0.23%) |
Apr 18, 2011 | 72.22 | 72.48 | 72.12 | 72.48 | 120,769 | +0.10(+0.14%) |
Apr 15, 2011 | 72.06 | 72.39 | 71.99 | 72.38 | 242,122 | +0.32(+0.44%) |
Apr 14, 2011 | 71.91 | 72.06 | 71.90 | 72.06 | 99,579 | +0.11(+0.15%) |
Apr 13, 2011 | 71.89 | 71.97 | 71.86 | 71.95 | 84,450 | +0.00(+0.00%) |
Apr 12, 2011 | 71.75 | 71.98 | 71.75 | 71.95 | 147,512 | +0.12(+0.17%) |
Apr 11, 2011 | 71.83 | 71.85 | 71.65 | 71.83 | 88,828 | +0.06(+0.08%) |
Apr 08, 2011 | 71.95 | 71.95 | 71.75 | 71.77 | 97,990 | -0.13(-0.18%) |
Apr 07, 2011 | 71.67 | 71.98 | 71.67 | 71.90 | 294,766 | +0.37(+0.52%) |
Apr 06, 2011 | 71.96 | 71.96 | 71.52 | 71.52 | 145,645 | -0.29(-0.40%) |
Apr 05, 2011 | 71.81 | 71.86 | 71.60 | 71.81 | 107,454 | +0.00(+0.00%) |
Apr 04, 2011 | 71.92 | 72.10 | 71.73 | 71.81 | 94,155 | -0.06(-0.08%) |
Apr 01, 2011 | 71.68 | 72.35 | 71.49 | 71.87 | 786,583 | +0.39(+0.54%) |
Mar 31, 2011 | 71.61 | 71.65 | 71.48 | 71.48 | 130,104 | -0.11(-0.15%) |
Mar 30, 2011 | 71.66 | 71.79 | 71.58 | 71.59 | 169,696 | -0.06(-0.09%) |
Mar 29, 2011 | 71.88 | 71.88 | 71.58 | 71.66 | 185,375 | -0.12(-0.17%) |
Mar 28, 2011 | 71.75 | 71.94 | 71.75 | 71.78 | 102,842 | +0.03(+0.04%) |
Mar 25, 2011 | 71.88 | 71.91 | 71.74 | 71.75 | 89,826 | -0.03(-0.04%) |
Mar 24, 2011 | 71.82 | 71.95 | 71.74 | 71.78 | 121,535 | -0.10(-0.14%) |
Mar 23, 2011 | 71.92 | 71.96 | 71.81 | 71.88 | 154,133 | +0.10(+0.14%) |
Mar 22, 2011 | 71.88 | 72.03 | 71.77 | 71.78 | 148,116 | -0.27(-0.38%) |
Mar 21, 2011 | 71.97 | 72.10 | 71.93 | 72.05 | 120,192 | +0.00(+0.00%) |
Mar 18, 2011 | 71.94 | 72.15 | 71.94 | 72.05 | 126,050 | -0.02(-0.02%) |
Mar 17, 2011 | 71.88 | 72.17 | 71.88 | 72.07 | 184,528 | -0.09(-0.13%) |
Mar 16, 2011 | 72.20 | 72.38 | 71.89 | 72.16 | 204,065 | +0.26(+0.36%) |
Mar 15, 2011 | 71.91 | 71.93 | 71.74 | 71.90 | 192,771 | +0.17(+0.23%) |
Mar 14, 2011 | 71.88 | 71.93 | 71.74 | 71.74 | 89,168 | -0.07(-0.10%) |
Mar 11, 2011 | 71.71 | 71.87 | 71.58 | 71.81 | 160,580 | -0.09(-0.13%) |
Mar 10, 2011 | 71.87 | 71.96 | 71.58 | 71.90 | 198,973 | +0.06(+0.09%) |
Mar 09, 2011 | 71.80 | 71.93 | 71.66 | 71.84 | 171,506 | +0.16(+0.22%) |
Mar 08, 2011 | 71.42 | 71.84 | 71.38 | 71.68 | 178,831 | +0.28(+0.39%) |
Mar 07, 2011 | 71.99 | 71.99 | 71.40 | 71.41 | 310,212 | -0.46(-0.64%) |
Mar 04, 2011 | 72.11 | 72.15 | 71.71 | 71.87 | 262,761 | -0.24(-0.33%) |
Mar 03, 2011 | 72.05 | 72.21 | 71.82 | 72.10 | 176,124 | +0.08(+0.11%) |
Mar 02, 2011 | 72.32 | 72.43 | 72.02 | 72.02 | 104,497 | -0.19(-0.26%) |
Mar 01, 2011 | 72.32 | 72.50 | 72.17 | 72.21 | 242,842 | -0.14(-0.19%) |
Feb 28, 2011 | 72.31 | 72.38 | 72.15 | 72.35 | 220,742 | +0.21(+0.29%) |
Feb 25, 2011 | 72.09 | 72.28 | 71.76 | 72.14 | 176,624 | +0.12(+0.16%) |
Feb 24, 2011 | 71.61 | 72.22 | 71.59 | 72.03 | 263,425 | +0.37(+0.51%) |
Feb 23, 2011 | 71.91 | 71.91 | 71.45 | 71.66 | 348,554 | +0.20(+0.28%) |
Feb 22, 2011 | 71.81 | 72.01 | 71.41 | 71.46 | 292,827 | -0.34(-0.47%) |
Feb 18, 2011 | 71.53 | 71.87 | 71.50 | 71.80 | 243,745 | +0.14(+0.19%) |
Feb 17, 2011 | 71.50 | 71.80 | 71.17 | 71.66 | 258,373 | +0.42(+0.59%) |
Feb 16, 2011 | 71.32 | 71.58 | 71.20 | 71.24 | 288,713 | -0.14(-0.20%) |
Feb 15, 2011 | 71.63 | 71.66 | 71.38 | 71.38 | 365,241 | -0.10(-0.14%) |
Feb 14, 2011 | 72.16 | 72.20 | 71.40 | 71.48 | 598,178 | -0.75(-1.03%) |
Feb 11, 2011 | 71.51 | 72.71 | 71.33 | 72.23 | 870,033 | +1.14(+1.60%) |
Feb 10, 2011 | 70.94 | 71.16 | 70.66 | 71.09 | 291,165 | +0.29(+0.40%) |
Feb 09, 2011 | 70.84 | 70.86 | 70.66 | 70.80 | 234,004 | +0.20(+0.28%) |
Feb 08, 2011 | 70.54 | 70.81 | 70.48 | 70.60 | 307,978 | -0.03(-0.04%) |
Feb 07, 2011 | 70.72 | 70.80 | 70.02 | 70.63 | 1,211,504 | +0.04(+0.06%) |
Feb 04, 2011 | 70.89 | 70.89 | 70.56 | 70.59 | 215,758 | -0.17(-0.24%) |
Feb 03, 2011 | 70.69 | 71.00 | 70.69 | 70.76 | 170,053 | -0.09(-0.13%) |
Feb 02, 2011 | 71.07 | 71.07 | 70.73 | 70.85 | 161,878 | -0.22(-0.31%) |