Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 76.98 | 77.38 | 76.58 | 76.94 | 1,426,469 | +0.00(+0.00%) |
Apr 27, 2012 | 76.82 | 77.15 | 75.86 | 76.94 | 1,824,002 | +0.60(+0.79%) |
Apr 26, 2012 | 76.11 | 76.49 | 75.16 | 76.34 | 3,428,066 | -0.58(-0.76%) |
Apr 25, 2012 | 77.89 | 78.32 | 76.47 | 76.92 | 2,050,826 | -0.63(-0.81%) |
Apr 24, 2012 | 77.22 | 77.77 | 76.86 | 77.55 | 1,441,772 | +0.72(+0.94%) |
Apr 23, 2012 | 77.30 | 77.38 | 76.34 | 76.82 | 2,153,887 | -1.36(-1.74%) |
Apr 20, 2012 | 78.05 | 78.59 | 77.57 | 78.18 | 2,777,389 | +0.24(+0.31%) |
Apr 19, 2012 | 78.84 | 79.07 | 77.34 | 77.94 | 2,361,219 | -0.87(-1.11%) |
Apr 18, 2012 | 78.69 | 79.21 | 78.34 | 78.81 | 1,573,062 | -0.06(-0.08%) |
Apr 17, 2012 | 77.60 | 79.14 | 77.37 | 78.87 | 2,644,757 | +1.99(+2.59%) |
Apr 16, 2012 | 77.23 | 77.51 | 76.50 | 76.89 | 1,778,139 | +0.13(+0.17%) |
Apr 13, 2012 | 77.80 | 78.28 | 76.73 | 76.75 | 2,361,764 | -1.58(-2.01%) |
Apr 12, 2012 | 76.78 | 78.78 | 76.76 | 78.33 | 3,018,349 | +1.68(+2.20%) |
Apr 11, 2012 | 76.56 | 77.16 | 76.36 | 76.65 | 2,707,437 | +1.12(+1.48%) |
Apr 10, 2012 | 76.86 | 76.99 | 75.35 | 75.53 | 2,953,579 | -1.60(-2.08%) |
Apr 09, 2012 | 77.51 | 77.84 | 76.87 | 77.14 | 2,429,338 | -1.67(-2.12%) |
Apr 05, 2012 | 78.71 | 79.01 | 78.50 | 78.81 | 1,411,477 | -0.22(-0.28%) |
Apr 04, 2012 | 79.21 | 79.41 | 78.58 | 79.03 | 1,672,061 | -0.74(-0.93%) |
Apr 03, 2012 | 80.19 | 80.46 | 78.96 | 79.77 | 2,093,166 | -0.61(-0.76%) |
Apr 02, 2012 | 80.25 | 80.96 | 79.78 | 80.38 | 1,901,902 | +0.20(+0.25%) |
Mar 30, 2012 | 80.29 | 80.48 | 79.38 | 80.18 | 1,933,523 | +0.19(+0.24%) |
Mar 29, 2012 | 79.08 | 80.10 | 78.39 | 79.99 | 2,429,610 | +0.22(+0.27%) |
Mar 28, 2012 | 80.33 | 80.42 | 78.92 | 79.77 | 2,947,199 | -0.36(-0.45%) |
Mar 27, 2012 | 81.02 | 81.25 | 80.12 | 80.13 | 2,786,403 | -0.76(-0.94%) |
Mar 26, 2012 | 81.22 | 81.34 | 80.43 | 80.89 | 3,558,789 | +0.34(+0.42%) |
Mar 23, 2012 | 80.49 | 80.67 | 78.81 | 80.55 | 4,175,121 | -0.10(-0.13%) |
Mar 22, 2012 | 81.40 | 82.09 | 79.57 | 80.65 | 7,647,204 | -2.89(-3.46%) |
Mar 21, 2012 | 82.81 | 84.48 | 82.33 | 83.55 | 4,701,744 | +1.03(+1.25%) |
Mar 20, 2012 | 82.52 | 82.74 | 81.86 | 82.52 | 1,878,136 | -0.22(-0.26%) |
Mar 19, 2012 | 83.59 | 83.69 | 82.39 | 82.74 | 2,801,025 | +0.48(+0.58%) |
Mar 16, 2012 | 82.71 | 82.90 | 81.59 | 82.26 | 2,841,063 | -0.24(-0.29%) |
Mar 15, 2012 | 80.65 | 82.86 | 80.51 | 82.49 | 3,015,124 | +2.10(+2.61%) |
Mar 14, 2012 | 81.00 | 81.06 | 79.74 | 80.39 | 1,645,308 | -0.59(-0.73%) |
Mar 13, 2012 | 80.22 | 81.06 | 79.69 | 80.98 | 1,863,618 | +1.35(+1.70%) |
Mar 12, 2012 | 80.07 | 80.16 | 78.79 | 79.63 | 1,615,461 | -0.40(-0.50%) |
Mar 09, 2012 | 79.73 | 80.38 | 78.53 | 80.03 | 2,065,676 | +0.70(+0.88%) |
Mar 08, 2012 | 79.01 | 79.78 | 78.18 | 79.34 | 2,412,406 | +1.19(+1.52%) |
Mar 07, 2012 | 77.69 | 78.52 | 77.51 | 78.15 | 1,981,010 | +0.88(+1.14%) |
Mar 06, 2012 | 77.58 | 77.81 | 76.64 | 77.27 | 2,593,313 | -1.46(-1.86%) |
Mar 05, 2012 | 78.86 | 78.99 | 78.18 | 78.73 | 1,450,740 | -0.30(-0.39%) |
Mar 02, 2012 | 79.38 | 79.82 | 78.80 | 79.04 | 1,317,790 | -0.30(-0.37%) |
Mar 01, 2012 | 78.49 | 79.89 | 78.49 | 79.33 | 2,319,212 | +0.98(+1.26%) |
Feb 29, 2012 | 79.21 | 79.97 | 78.16 | 78.35 | 3,392,407 | -0.86(-1.09%) |
Feb 28, 2012 | 79.60 | 80.02 | 78.71 | 79.21 | 2,531,836 | -0.33(-0.42%) |
Feb 27, 2012 | 77.95 | 80.47 | 77.85 | 79.54 | 2,418,135 | +0.98(+1.24%) |
Feb 24, 2012 | 80.09 | 80.29 | 78.22 | 78.57 | 2,642,155 | -1.51(-1.88%) |
Feb 23, 2012 | 79.40 | 80.36 | 78.79 | 80.07 | 1,801,188 | +1.06(+1.34%) |
Feb 22, 2012 | 79.00 | 79.96 | 78.93 | 79.01 | 2,117,129 | -0.23(-0.29%) |
Feb 21, 2012 | 81.07 | 81.10 | 78.72 | 79.24 | 4,128,102 | -1.72(-2.13%) |
Feb 17, 2012 | 83.35 | 83.44 | 80.54 | 80.96 | 5,920,091 | -1.75(-2.12%) |
Feb 16, 2012 | 81.83 | 83.00 | 81.83 | 82.71 | 2,122,745 | +0.74(+0.90%) |
Feb 15, 2012 | 83.56 | 83.56 | 81.58 | 81.97 | 1,968,834 | -1.22(-1.47%) |
Feb 14, 2012 | 84.04 | 84.44 | 82.57 | 83.19 | 2,649,970 | -1.25(-1.47%) |
Feb 13, 2012 | 83.41 | 84.62 | 83.28 | 84.44 | 2,435,472 | +1.49(+1.79%) |
Feb 10, 2012 | 81.75 | 83.02 | 81.49 | 82.95 | 1,821,964 | +0.41(+0.50%) |
Feb 09, 2012 | 82.21 | 82.94 | 82.06 | 82.54 | 1,806,664 | +0.28(+0.34%) |
Feb 08, 2012 | 82.67 | 83.00 | 81.88 | 82.26 | 1,563,327 | -0.21(-0.25%) |
Feb 07, 2012 | 82.32 | 82.79 | 81.49 | 82.47 | 2,110,449 | -0.46(-0.56%) |
Feb 06, 2012 | 82.33 | 83.23 | 82.29 | 82.93 | 2,437,999 | +0.62(+0.75%) |
Feb 03, 2012 | 81.64 | 82.31 | 81.50 | 82.31 | 1,861,269 | +1.52(+1.89%) |
Feb 02, 2012 | 81.03 | 81.35 | 80.17 | 80.79 | 1,492,782 | +0.08(+0.10%) |
Feb 01, 2012 | 80.79 | 81.18 | 80.09 | 80.71 | 2,312,891 | +1.05(+1.32%) |
Jan 31, 2012 | 80.39 | 80.39 | 78.72 | 79.66 | 1,979,898 | -0.58(-0.73%) |
Jan 30, 2012 | 80.20 | 80.40 | 79.66 | 80.24 | 1,979,414 | -0.69(-0.85%) |
Jan 27, 2012 | 80.31 | 81.39 | 79.91 | 80.93 | 2,194,447 | +0.18(+0.23%) |
Jan 26, 2012 | 80.75 | 81.41 | 80.34 | 80.74 | 1,905,673 | +0.13(+0.16%) |
Jan 25, 2012 | 78.96 | 80.65 | 78.42 | 80.61 | 1,983,926 | +1.57(+1.98%) |
Jan 24, 2012 | 78.71 | 79.40 | 78.07 | 79.05 | 1,685,842 | -0.24(-0.30%) |
Jan 23, 2012 | 79.87 | 80.55 | 78.81 | 79.28 | 1,909,877 | -0.44(-0.56%) |
Jan 20, 2012 | 80.61 | 80.62 | 79.45 | 79.73 | 2,811,698 | -1.28(-1.58%) |
Jan 19, 2012 | 79.82 | 81.42 | 79.62 | 81.01 | 3,194,649 | +1.65(+2.08%) |
Jan 18, 2012 | 78.40 | 79.63 | 78.25 | 79.35 | 2,514,887 | +1.01(+1.29%) |
Jan 17, 2012 | 78.48 | 79.11 | 77.55 | 78.34 | 2,784,972 | -0.34(-0.43%) |
Jan 13, 2012 | 78.38 | 78.79 | 77.36 | 78.68 | 3,054,950 | -0.71(-0.90%) |
Jan 12, 2012 | 78.43 | 79.58 | 78.26 | 79.39 | 3,818,228 | +1.25(+1.59%) |
Jan 11, 2012 | 76.69 | 78.38 | 76.42 | 78.15 | 3,509,073 | +1.09(+1.41%) |
Jan 10, 2012 | 75.89 | 77.84 | 75.88 | 77.06 | 3,908,772 | +2.32(+3.10%) |
Jan 09, 2012 | 74.74 | 74.86 | 74.21 | 74.75 | 1,906,098 | +0.31(+0.42%) |
Jan 06, 2012 | 73.62 | 74.93 | 73.60 | 74.43 | 2,477,325 | +1.22(+1.67%) |
Jan 05, 2012 | 73.50 | 73.56 | 72.08 | 73.21 | 2,548,150 | -0.76(-1.02%) |
Jan 04, 2012 | 73.77 | 74.15 | 73.32 | 73.97 | 1,657,742 | +1.26(+1.74%) |
Dec 30, 2011 | 73.17 | 73.40 | 72.55 | 72.71 | 1,663,656 | -0.70(-0.95%) |
Dec 29, 2011 | 72.61 | 73.47 | 72.26 | 73.40 | 1,508,307 | +1.17(+1.62%) |
Dec 28, 2011 | 73.63 | 73.74 | 72.07 | 72.24 | 1,793,739 | -1.51(-2.04%) |
Dec 27, 2011 | 73.85 | 74.36 | 73.63 | 73.74 | 1,295,094 | -0.19(-0.26%) |
Dec 23, 2011 | 73.76 | 74.05 | 72.97 | 73.94 | 1,433,024 | +0.59(+0.81%) |
Dec 21, 2011 | 72.79 | 73.40 | 71.72 | 73.34 | 2,126,856 | +0.37(+0.51%) |
Dec 20, 2011 | 72.25 | 73.47 | 72.06 | 72.97 | 2,976,317 | +2.14(+3.02%) |
Dec 19, 2011 | 73.79 | 74.37 | 70.45 | 70.83 | 3,597,318 | -3.08(-4.17%) |
Dec 16, 2011 | 73.22 | 75.20 | 73.07 | 73.91 | 6,105,251 | +1.24(+1.70%) |
Dec 15, 2011 | 69.77 | 72.97 | 69.63 | 72.67 | 10,530,673 | +5.38(+8.00%) |
Dec 14, 2011 | 68.49 | 68.84 | 67.00 | 67.29 | 4,768,228 | -1.45(-2.12%) |
Dec 13, 2011 | 71.47 | 71.75 | 68.16 | 68.75 | 4,030,727 | -2.32(-3.27%) |
Dec 12, 2011 | 71.34 | 71.55 | 70.48 | 71.07 | 2,731,007 | -1.40(-1.93%) |
Dec 09, 2011 | 71.99 | 72.82 | 71.41 | 72.47 | 2,071,281 | +0.78(+1.09%) |
Dec 08, 2011 | 72.59 | 73.39 | 71.44 | 71.69 | 3,050,252 | -1.50(-2.04%) |
Dec 07, 2011 | 71.70 | 73.59 | 71.32 | 73.18 | 2,818,439 | +1.32(+1.84%) |
Dec 06, 2011 | 72.52 | 72.61 | 71.37 | 71.86 | 2,426,520 | -0.46(-0.64%) |
Dec 05, 2011 | 72.90 | 73.21 | 71.61 | 72.32 | 3,117,205 | +0.92(+1.29%) |
Dec 02, 2011 | 72.30 | 72.55 | 71.25 | 71.40 | 3,044,570 | +0.10(+0.13%) |
Dec 01, 2011 | 71.73 | 71.93 | 70.94 | 71.31 | 2,427,252 | -0.91(-1.26%) |
Nov 30, 2011 | 70.72 | 72.32 | 70.50 | 72.22 | 4,073,108 | +3.91(+5.73%) |
Nov 29, 2011 | 69.08 | 69.87 | 68.16 | 68.31 | 3,086,509 | -0.30(-0.44%) |
Nov 28, 2011 | 68.46 | 69.99 | 68.07 | 68.61 | 3,022,358 | +2.48(+3.75%) |
Nov 25, 2011 | 66.50 | 67.26 | 66.12 | 66.13 | 1,156,284 | -0.42(-0.63%) |
Nov 23, 2011 | 67.26 | 67.58 | 66.35 | 66.55 | 2,362,152 | -1.43(-2.11%) |
Nov 22, 2011 | 68.71 | 68.99 | 67.76 | 67.99 | 1,838,464 | -1.02(-1.47%) |
Nov 21, 2011 | 69.13 | 69.54 | 68.00 | 69.00 | 2,342,132 | -1.60(-2.27%) |
Nov 18, 2011 | 70.58 | 71.42 | 70.24 | 70.60 | 2,576,430 | +0.82(+1.17%) |
Nov 17, 2011 | 70.70 | 71.29 | 69.26 | 69.79 | 2,572,434 | -1.05(-1.48%) |
Nov 16, 2011 | 71.11 | 72.25 | 70.78 | 70.84 | 2,198,820 | -1.00(-1.39%) |
Nov 15, 2011 | 70.91 | 72.54 | 70.54 | 71.84 | 3,078,161 | +1.07(+1.51%) |
Nov 14, 2011 | 70.95 | 71.60 | 70.22 | 70.77 | 1,384,067 | -0.71(-1.00%) |
Nov 11, 2011 | 70.72 | 71.62 | 70.52 | 71.48 | 2,087,634 | +1.83(+2.63%) |
Nov 10, 2011 | 69.85 | 70.06 | 69.02 | 69.65 | 2,147,425 | +0.67(+0.97%) |
Nov 09, 2011 | 70.76 | 70.84 | 68.54 | 68.98 | 2,530,111 | -3.18(-4.41%) |
Nov 08, 2011 | 71.61 | 72.26 | 70.64 | 72.16 | 1,785,281 | +0.94(+1.32%) |
Nov 07, 2011 | 71.32 | 72.03 | 70.06 | 71.22 | 2,147,902 | -0.07(-0.10%) |
Nov 04, 2011 | 71.10 | 71.46 | 69.81 | 71.29 | 1,880,062 | -0.29(-0.40%) |
Nov 03, 2011 | 70.88 | 71.74 | 69.85 | 71.58 | 2,049,859 | +1.54(+2.20%) |
Nov 02, 2011 | 70.32 | 70.71 | 69.13 | 70.04 | 2,246,468 | +0.87(+1.26%) |
Nov 01, 2011 | 68.59 | 70.09 | 68.33 | 69.17 | 3,111,083 | -1.96(-2.76%) |
Oct 31, 2011 | 72.52 | 73.16 | 71.11 | 71.13 | 2,925,187 | -2.10(-2.87%) |
Oct 28, 2011 | 73.37 | 73.89 | 72.42 | 73.24 | 3,315,783 | -0.42(-0.57%) |
Oct 27, 2011 | 72.59 | 74.54 | 72.09 | 73.65 | 4,710,687 | +2.93(+4.14%) |
Oct 26, 2011 | 71.24 | 71.45 | 69.49 | 70.72 | 3,402,761 | +0.56(+0.79%) |
Oct 25, 2011 | 69.99 | 71.16 | 68.85 | 70.17 | 4,243,950 | -0.70(-0.98%) |
Oct 24, 2011 | 69.46 | 71.63 | 69.46 | 70.86 | 4,082,584 | +1.90(+2.75%) |
Oct 21, 2011 | 67.30 | 69.47 | 67.09 | 68.97 | 4,777,714 | +2.39(+3.59%) |
Oct 20, 2011 | 65.48 | 66.78 | 65.17 | 66.58 | 3,030,505 | +1.14(+1.74%) |
Oct 19, 2011 | 65.80 | 66.20 | 65.17 | 65.44 | 2,343,645 | -0.30(-0.45%) |
Oct 18, 2011 | 64.19 | 66.55 | 63.87 | 65.73 | 2,859,772 | +1.43(+2.23%) |
Oct 17, 2011 | 65.60 | 65.67 | 64.02 | 64.30 | 2,926,029 | -1.54(-2.34%) |
Oct 14, 2011 | 64.99 | 65.91 | 64.89 | 65.84 | 2,614,508 | +1.63(+2.53%) |
Oct 13, 2011 | 64.69 | 64.69 | 63.68 | 64.21 | 3,515,254 | -1.14(-1.74%) |
Oct 12, 2011 | 64.31 | 66.18 | 64.17 | 65.35 | 3,491,137 | +1.52(+2.38%) |
Oct 11, 2011 | 63.67 | 64.07 | 63.11 | 63.83 | 2,364,731 | -0.17(-0.26%) |
Oct 10, 2011 | 62.99 | 64.01 | 62.60 | 64.00 | 2,252,152 | +2.23(+3.60%) |
Oct 07, 2011 | 62.86 | 62.99 | 61.61 | 61.77 | 3,899,341 | -0.99(-1.58%) |
Oct 06, 2011 | 61.74 | 63.04 | 61.63 | 62.76 | 3,751,158 | +1.56(+2.54%) |
Oct 05, 2011 | 59.15 | 61.65 | 58.83 | 61.21 | 5,625,095 | +2.22(+3.76%) |
Oct 04, 2011 | 55.79 | 59.03 | 55.69 | 58.99 | 5,045,259 | +2.36(+4.16%) |
Oct 03, 2011 | 58.07 | 59.04 | 56.48 | 56.63 | 5,338,994 | -2.20(-3.74%) |
Sep 30, 2011 | 59.96 | 60.46 | 58.78 | 58.83 | 3,144,019 | -1.76(-2.90%) |
Sep 29, 2011 | 61.25 | 61.55 | 59.32 | 60.59 | 3,711,643 | +0.43(+0.72%) |
Sep 28, 2011 | 61.67 | 61.78 | 60.07 | 60.15 | 4,039,198 | -1.16(-1.89%) |
Sep 27, 2011 | 62.16 | 62.26 | 60.95 | 61.31 | 4,731,111 | +0.68(+1.12%) |
Sep 26, 2011 | 59.20 | 60.69 | 58.86 | 60.63 | 5,138,711 | +2.13(+3.64%) |
Sep 23, 2011 | 58.12 | 59.48 | 57.90 | 58.50 | 5,140,082 | +0.63(+1.08%) |
Sep 22, 2011 | 60.88 | 60.93 | 56.11 | 57.88 | 13,077,250 | -5.15(-8.17%) |
Sep 21, 2011 | 65.20 | 65.47 | 63.02 | 63.02 | 4,709,118 | -2.36(-3.62%) |
Sep 20, 2011 | 66.02 | 66.80 | 65.20 | 65.39 | 3,492,489 | -0.47(-0.71%) |
Sep 19, 2011 | 65.19 | 66.20 | 64.92 | 65.86 | 3,301,019 | -0.56(-0.84%) |
Sep 16, 2011 | 67.43 | 67.73 | 65.43 | 66.41 | 4,245,668 | -0.59(-0.88%) |
Sep 15, 2011 | 66.93 | 67.22 | 65.75 | 67.00 | 2,551,866 | +0.93(+1.41%) |
Sep 14, 2011 | 65.74 | 67.04 | 64.11 | 66.07 | 3,619,894 | +0.90(+1.39%) |
Sep 13, 2011 | 64.01 | 65.60 | 63.55 | 65.17 | 3,712,090 | +1.16(+1.82%) |
Sep 12, 2011 | 62.93 | 64.14 | 62.19 | 64.01 | 3,749,597 | +0.20(+0.31%) |
Sep 09, 2011 | 64.36 | 65.27 | 63.37 | 63.81 | 2,939,666 | -1.38(-2.12%) |
Sep 08, 2011 | 65.81 | 66.24 | 64.89 | 65.19 | 2,926,276 | -1.00(-1.51%) |
Sep 07, 2011 | 64.98 | 66.51 | 64.51 | 66.19 | 3,745,574 | +2.32(+3.63%) |
Sep 06, 2011 | 62.85 | 64.06 | 61.90 | 63.87 | 4,671,211 | -1.13(-1.74%) |
Sep 02, 2011 | 65.91 | 66.38 | 64.62 | 65.00 | 3,156,701 | -2.72(-4.02%) |
Sep 01, 2011 | 68.31 | 69.52 | 67.60 | 67.72 | 3,242,593 | -0.59(-0.86%) |
Aug 31, 2011 | 69.01 | 70.04 | 67.84 | 68.31 | 3,740,066 | -0.10(-0.14%) |
Aug 30, 2011 | 67.96 | 68.84 | 67.44 | 68.41 | 2,380,158 | +0.07(+0.10%) |
Aug 29, 2011 | 66.53 | 68.37 | 66.53 | 68.34 | 3,080,448 | +2.63(+4.00%) |
Aug 26, 2011 | 64.36 | 65.82 | 62.98 | 65.71 | 4,622,893 | +0.83(+1.28%) |
Aug 25, 2011 | 67.07 | 67.20 | 64.35 | 64.88 | 3,016,121 | -1.60(-2.40%) |
Aug 24, 2011 | 64.82 | 66.82 | 64.42 | 66.47 | 4,247,361 | +1.57(+2.42%) |
Aug 23, 2011 | 63.84 | 64.90 | 63.06 | 64.90 | 4,445,517 | +1.55(+2.45%) |
Aug 22, 2011 | 65.02 | 65.08 | 62.62 | 63.35 | 3,942,017 | -0.14(-0.22%) |
Aug 19, 2011 | 64.31 | 65.75 | 63.25 | 63.49 | 4,008,015 | -1.13(-1.75%) |
Aug 18, 2011 | 66.87 | 67.12 | 63.77 | 64.62 | 5,205,090 | -4.05(-5.90%) |
Aug 17, 2011 | 69.88 | 70.53 | 68.10 | 68.67 | 3,400,970 | -0.84(-1.21%) |
Aug 16, 2011 | 70.20 | 70.90 | 68.80 | 69.51 | 4,408,961 | -1.52(-2.14%) |
Aug 15, 2011 | 70.47 | 71.14 | 69.55 | 71.03 | 3,110,029 | +1.19(+1.70%) |
Aug 12, 2011 | 69.68 | 70.54 | 68.56 | 69.84 | 3,780,007 | +0.52(+0.75%) |
Aug 11, 2011 | 65.76 | 70.55 | 65.67 | 69.32 | 5,469,285 | +3.96(+6.05%) |
Aug 10, 2011 | 68.15 | 68.27 | 65.20 | 65.36 | 5,348,544 | -3.84(-5.55%) |
Aug 09, 2011 | 69.72 | 69.33 | 65.52 | 69.21 | 5,536,018 | +1.92(+2.85%) |
Aug 08, 2011 | 69.72 | 71.08 | 67.25 | 67.29 | 6,541,150 | -4.18(-5.85%) |
Aug 05, 2011 | 72.22 | 72.65 | 69.58 | 71.47 | 5,792,419 | +0.23(+0.32%) |
Aug 04, 2011 | 73.57 | 73.80 | 71.14 | 71.25 | 5,028,920 | -3.16(-4.25%) |
Aug 03, 2011 | 73.42 | 74.63 | 72.43 | 74.41 | 5,048,065 | +1.13(+1.54%) |
Aug 02, 2011 | 74.08 | 74.66 | 72.86 | 73.28 | 4,728,058 | -1.35(-1.81%) |
Aug 01, 2011 | 76.41 | 76.41 | 73.78 | 74.63 | 4,747,716 | -0.76(-1.01%) |
Jul 29, 2011 | 75.42 | 76.51 | 74.92 | 75.39 | 3,486,540 | -0.85(-1.12%) |
Jul 28, 2011 | 77.62 | 78.26 | 76.14 | 76.24 | 3,980,937 | -1.11(-1.44%) |
Jul 27, 2011 | 78.31 | 78.40 | 76.84 | 77.36 | 4,651,596 | -1.61(-2.04%) |
Jul 26, 2011 | 78.47 | 79.36 | 76.97 | 78.97 | 5,287,948 | -0.76(-0.96%) |
Jul 25, 2011 | 79.58 | 80.14 | 79.39 | 79.73 | 2,151,687 | -0.79(-0.98%) |
Jul 22, 2011 | 80.58 | 80.64 | 80.33 | 80.52 | 1,885,007 | -0.25(-0.31%) |
Jul 21, 2011 | 80.44 | 81.63 | 80.12 | 80.77 | 2,286,595 | +0.77(+0.97%) |
Jul 20, 2011 | 79.85 | 80.54 | 79.23 | 80.00 | 2,514,440 | +0.36(+0.46%) |
Jul 19, 2011 | 79.16 | 80.05 | 78.61 | 79.64 | 2,938,581 | +1.14(+1.45%) |
Jul 18, 2011 | 79.66 | 79.74 | 78.15 | 78.50 | 4,162,169 | -1.51(-1.89%) |
Jul 15, 2011 | 80.68 | 80.95 | 79.20 | 80.01 | 3,695,260 | -0.75(-0.92%) |
Jul 14, 2011 | 81.97 | 82.42 | 80.51 | 80.76 | 3,259,870 | -1.03(-1.26%) |
Jul 13, 2011 | 82.22 | 82.95 | 81.56 | 81.79 | 2,458,057 | +0.15(+0.18%) |
Jul 12, 2011 | 82.18 | 82.52 | 81.41 | 81.64 | 3,409,665 | -0.87(-1.05%) |
Jul 11, 2011 | 83.96 | 83.96 | 81.98 | 82.51 | 2,920,759 | -2.15(-2.54%) |
Jul 08, 2011 | 84.38 | 84.78 | 84.14 | 84.66 | 2,568,641 | -0.82(-0.95%) |
Jul 07, 2011 | 84.78 | 85.62 | 84.11 | 85.48 | 3,409,230 | +1.49(+1.78%) |
Jul 06, 2011 | 82.94 | 84.24 | 82.93 | 83.99 | 2,726,272 | +1.11(+1.34%) |
Jul 05, 2011 | 83.46 | 83.53 | 82.61 | 82.87 | 2,155,604 | -0.89(-1.06%) |
Jul 01, 2011 | 82.16 | 84.03 | 82.06 | 83.76 | 2,840,029 | +1.45(+1.76%) |
Jun 30, 2011 | 81.43 | 82.40 | 81.40 | 82.31 | 2,395,996 | +1.06(+1.30%) |
Jun 29, 2011 | 82.01 | 82.36 | 80.79 | 81.25 | 2,631,512 | -0.34(-0.41%) |
Jun 28, 2011 | 80.82 | 81.74 | 80.51 | 81.59 | 2,030,437 | +1.02(+1.26%) |
Jun 27, 2011 | 79.81 | 80.71 | 79.50 | 80.58 | 2,225,273 | +0.85(+1.07%) |
Jun 24, 2011 | 80.63 | 81.09 | 79.46 | 79.72 | 4,935,357 | -0.95(-1.17%) |
Jun 23, 2011 | 79.07 | 81.10 | 78.62 | 80.67 | 5,588,796 | +1.32(+1.66%) |
Jun 22, 2011 | 79.40 | 80.19 | 78.67 | 79.35 | 6,943,560 | +2.00(+2.59%) |
Jun 21, 2011 | 76.74 | 77.65 | 70.48 | 77.35 | 3,793,570 | +1.41(+1.86%) |
Jun 20, 2011 | 75.78 | 76.24 | 75.77 | 75.93 | 2,084,743 | +0.44(+0.59%) |
Jun 17, 2011 | 75.72 | 76.10 | 75.21 | 75.49 | 2,458,186 | +0.44(+0.59%) |
Jun 16, 2011 | 75.25 | 75.95 | 74.63 | 75.05 | 2,414,473 | -0.01(-0.01%) |
Jun 15, 2011 | 75.00 | 75.75 | 74.72 | 75.06 | 2,716,197 | -0.70(-0.93%) |
Jun 14, 2011 | 75.03 | 76.25 | 74.71 | 75.76 | 3,152,895 | +1.31(+1.76%) |
Jun 13, 2011 | 73.97 | 74.65 | 73.61 | 74.45 | 2,820,636 | +0.47(+0.63%) |
Jun 10, 2011 | 74.72 | 74.86 | 73.47 | 73.98 | 3,126,768 | -0.72(-0.96%) |
Jun 09, 2011 | 74.59 | 75.20 | 74.35 | 74.70 | 3,390,825 | +0.54(+0.72%) |
Jun 08, 2011 | 74.99 | 75.30 | 74.05 | 74.16 | 3,832,195 | -1.01(-1.35%) |
Jun 07, 2011 | 76.23 | 76.45 | 75.11 | 75.18 | 3,714,746 | -0.86(-1.13%) |
Jun 06, 2011 | 77.98 | 78.47 | 75.95 | 76.04 | 3,771,663 | -2.08(-2.66%) |
Jun 03, 2011 | 78.26 | 78.85 | 77.90 | 78.12 | 2,468,860 | -1.15(-1.45%) |
May 24, 2011 | 79.90 | 80.08 | 78.79 | 79.27 | 1,851,234 | -0.49(-0.61%) |
May 23, 2011 | 80.20 | 80.32 | 78.90 | 79.75 | 2,931,050 | -1.54(-1.90%) |
May 20, 2011 | 81.85 | 81.96 | 81.07 | 81.30 | 1,590,148 | -0.66(-0.80%) |
May 19, 2011 | 81.46 | 82.02 | 81.02 | 81.95 | 2,216,713 | +0.81(+0.99%) |
May 18, 2011 | 80.47 | 81.63 | 79.98 | 81.15 | 2,220,370 | +0.92(+1.14%) |
May 17, 2011 | 80.46 | 80.52 | 79.76 | 80.23 | 2,474,818 | -0.51(-0.63%) |
May 16, 2011 | 80.91 | 81.82 | 80.57 | 80.74 | 2,238,733 | -0.35(-0.43%) |
May 13, 2011 | 82.47 | 82.75 | 81.02 | 81.09 | 3,209,319 | -1.20(-1.45%) |
May 12, 2011 | 82.41 | 82.43 | 81.49 | 82.28 | 2,575,055 | -0.17(-0.21%) |
May 11, 2011 | 82.69 | 83.62 | 82.14 | 82.46 | 2,979,277 | -0.50(-0.61%) |
May 10, 2011 | 82.63 | 83.39 | 82.46 | 82.96 | 1,916,164 | +0.72(+0.87%) |
May 09, 2011 | 82.84 | 82.87 | 81.94 | 82.24 | 1,779,960 | -0.64(-0.77%) |
May 06, 2011 | 83.31 | 83.52 | 82.44 | 82.88 | 2,911,719 | +0.31(+0.38%) |
May 05, 2011 | 79.86 | 83.18 | 79.55 | 82.57 | 4,199,195 | +2.30(+2.86%) |
May 04, 2011 | 81.37 | 81.95 | 80.08 | 80.27 | 2,646,949 | -1.37(-1.68%) |
May 03, 2011 | 81.45 | 82.12 | 81.13 | 81.64 | 1,763,874 | -0.13(-0.16%) |