Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 82.43 | 82.59 | 82.21 | 82.42 | 217,619 | -0.06(-0.07%) |
Jun 28, 2012 | 82.38 | 82.55 | 82.13 | 82.48 | 221,442 | +0.11(+0.14%) |
Jun 27, 2012 | 82.33 | 82.48 | 82.24 | 82.37 | 241,266 | -0.10(-0.13%) |
Jun 26, 2012 | 82.40 | 82.47 | 82.19 | 82.47 | 194,823 | +0.03(+0.04%) |
Jun 25, 2012 | 82.31 | 82.44 | 82.08 | 82.44 | 179,064 | +0.23(+0.28%) |
Jun 22, 2012 | 82.21 | 82.33 | 82.13 | 82.21 | 123,622 | -0.02(-0.03%) |
Jun 21, 2012 | 82.31 | 82.31 | 82.02 | 82.23 | 185,499 | +0.10(+0.13%) |
Jun 20, 2012 | 82.36 | 82.40 | 82.04 | 82.13 | 672,753 | -0.21(-0.25%) |
Jun 19, 2012 | 82.18 | 82.43 | 82.18 | 82.34 | 126,842 | +0.00(+0.00%) |
Jun 18, 2012 | 82.46 | 82.64 | 82.00 | 82.34 | 1,133,348 | -0.32(-0.39%) |
Jun 15, 2012 | 82.55 | 82.67 | 82.50 | 82.66 | 104,397 | +0.04(+0.05%) |
Jun 14, 2012 | 82.41 | 82.63 | 82.31 | 82.62 | 128,413 | +0.12(+0.15%) |
Jun 13, 2012 | 82.16 | 82.58 | 82.14 | 82.50 | 161,188 | +0.37(+0.45%) |
Jun 12, 2012 | 82.38 | 82.43 | 82.03 | 82.13 | 605,871 | -0.26(-0.32%) |
Jun 11, 2012 | 82.64 | 82.64 | 82.33 | 82.40 | 274,977 | -0.28(-0.34%) |
Jun 08, 2012 | 82.57 | 82.67 | 82.53 | 82.67 | 170,829 | +0.12(+0.15%) |
Jun 07, 2012 | 82.65 | 82.65 | 82.39 | 82.55 | 257,900 | -0.02(-0.02%) |
Jun 06, 2012 | 82.86 | 82.86 | 82.52 | 82.57 | 164,112 | -0.04(-0.05%) |
Jun 05, 2012 | 82.98 | 83.03 | 82.60 | 82.61 | 292,707 | -0.45(-0.54%) |
Jun 04, 2012 | 83.13 | 83.13 | 82.88 | 83.05 | 315,437 | -0.09(-0.11%) |
Jun 01, 2012 | 83.18 | 83.29 | 83.03 | 83.15 | 374,537 | +0.13(+0.16%) |
May 31, 2012 | 82.85 | 83.03 | 82.68 | 83.01 | 245,676 | +0.14(+0.17%) |
May 30, 2012 | 82.78 | 82.87 | 82.67 | 82.87 | 199,689 | +0.07(+0.08%) |
May 29, 2012 | 82.62 | 82.80 | 82.61 | 82.80 | 274,192 | +0.01(+0.01%) |
May 25, 2012 | 82.74 | 82.88 | 82.62 | 82.80 | 240,013 | +0.06(+0.07%) |
May 24, 2012 | 82.71 | 82.81 | 82.56 | 82.74 | 406,327 | -0.08(-0.10%) |
May 23, 2012 | 82.84 | 82.84 | 82.69 | 82.82 | 386,640 | +0.04(+0.05%) |
May 22, 2012 | 82.91 | 82.91 | 82.61 | 82.78 | 199,917 | -0.05(-0.06%) |
May 21, 2012 | 82.83 | 82.85 | 82.73 | 82.83 | 219,326 | -0.06(-0.07%) |
May 18, 2012 | 82.67 | 82.91 | 82.62 | 82.89 | 157,240 | +0.03(+0.04%) |
May 17, 2012 | 82.74 | 82.88 | 82.59 | 82.86 | 281,343 | +0.10(+0.12%) |
May 16, 2012 | 82.83 | 82.88 | 82.52 | 82.77 | 322,106 | -0.04(-0.05%) |
May 15, 2012 | 82.56 | 83.00 | 82.56 | 82.81 | 345,663 | +0.70(+0.86%) |
May 14, 2012 | 82.94 | 82.94 | 81.80 | 82.11 | 513,762 | -0.73(-0.88%) |
May 11, 2012 | 82.83 | 82.97 | 82.71 | 82.84 | 348,701 | +0.13(+0.16%) |
May 10, 2012 | 82.65 | 82.96 | 82.54 | 82.71 | 299,385 | -0.13(-0.16%) |
May 09, 2012 | 82.94 | 83.10 | 82.81 | 82.84 | 422,199 | -0.19(-0.22%) |
May 08, 2012 | 82.96 | 83.16 | 82.85 | 83.03 | 371,386 | +0.07(+0.08%) |
May 07, 2012 | 82.74 | 83.20 | 82.74 | 82.96 | 362,353 | -0.10(-0.13%) |
May 04, 2012 | 82.39 | 83.19 | 82.23 | 83.06 | 605,969 | +0.63(+0.76%) |
May 03, 2012 | 82.15 | 82.52 | 82.00 | 82.44 | 263,885 | +0.24(+0.29%) |
May 02, 2012 | 82.22 | 82.34 | 81.78 | 82.20 | 231,579 | +0.18(+0.22%) |
May 01, 2012 | 82.12 | 82.13 | 81.96 | 82.02 | 223,346 | -0.01(-0.01%) |
Apr 30, 2012 | 81.96 | 82.10 | 81.90 | 82.03 | 249,253 | -0.09(-0.11%) |
Apr 27, 2012 | 81.95 | 82.17 | 81.64 | 82.12 | 243,484 | +0.15(+0.18%) |
Apr 26, 2012 | 82.00 | 82.07 | 81.86 | 81.97 | 215,110 | +0.01(+0.01%) |
Apr 25, 2012 | 81.99 | 82.00 | 81.66 | 81.96 | 599,200 | +0.07(+0.08%) |
Apr 24, 2012 | 81.89 | 81.89 | 81.67 | 81.89 | 252,280 | +0.29(+0.36%) |
Apr 23, 2012 | 81.77 | 82.07 | 81.57 | 81.60 | 300,162 | -0.25(-0.30%) |
Apr 20, 2012 | 81.75 | 81.97 | 81.63 | 81.85 | 306,139 | -0.01(-0.01%) |
Apr 19, 2012 | 81.41 | 81.96 | 81.34 | 81.86 | 367,571 | +0.38(+0.47%) |
Apr 18, 2012 | 81.37 | 81.52 | 81.27 | 81.48 | 220,760 | +0.07(+0.09%) |
Apr 17, 2012 | 81.18 | 81.51 | 81.10 | 81.40 | 353,668 | +0.29(+0.36%) |
Apr 16, 2012 | 81.22 | 81.52 | 81.10 | 81.11 | 316,199 | -0.04(-0.05%) |
Apr 13, 2012 | 81.00 | 81.16 | 80.81 | 81.15 | 271,225 | +0.24(+0.29%) |
Apr 12, 2012 | 81.25 | 81.29 | 80.82 | 80.91 | 256,741 | -0.39(-0.48%) |
Apr 11, 2012 | 81.41 | 81.41 | 81.13 | 81.30 | 168,248 | +0.14(+0.17%) |
Apr 10, 2012 | 81.16 | 81.36 | 81.08 | 81.16 | 326,163 | +0.17(+0.21%) |
Apr 09, 2012 | 81.08 | 81.37 | 80.90 | 80.98 | 241,236 | +0.54(+0.67%) |
Apr 05, 2012 | 80.82 | 80.94 | 80.44 | 80.45 | 330,306 | -0.29(-0.36%) |
Apr 04, 2012 | 80.75 | 80.89 | 80.64 | 80.74 | 275,731 | +0.04(+0.05%) |
Apr 03, 2012 | 81.25 | 81.28 | 80.66 | 80.70 | 420,457 | -0.57(-0.70%) |
Apr 02, 2012 | 81.48 | 81.54 | 81.26 | 81.27 | 363,608 | -0.05(-0.06%) |
Mar 30, 2012 | 81.31 | 81.58 | 81.03 | 81.32 | 246,109 | -0.04(-0.05%) |
Mar 29, 2012 | 81.48 | 81.48 | 81.22 | 81.36 | 215,804 | -0.07(-0.08%) |
Mar 28, 2012 | 81.39 | 81.54 | 81.28 | 81.43 | 180,633 | +0.08(+0.10%) |
Mar 27, 2012 | 81.19 | 81.39 | 81.03 | 81.35 | 286,278 | +0.21(+0.26%) |
Mar 26, 2012 | 80.89 | 81.27 | 80.89 | 81.14 | 231,850 | +0.27(+0.33%) |
Mar 23, 2012 | 80.81 | 81.25 | 80.69 | 80.87 | 275,403 | +0.04(+0.05%) |
Mar 22, 2012 | 80.31 | 80.84 | 80.16 | 80.84 | 231,618 | +0.43(+0.54%) |
Mar 21, 2012 | 80.09 | 80.47 | 79.85 | 80.41 | 306,628 | +0.50(+0.62%) |
Mar 20, 2012 | 79.99 | 80.28 | 79.86 | 79.91 | 462,767 | -0.08(-0.10%) |
Mar 19, 2012 | 79.92 | 80.23 | 79.73 | 79.99 | 490,589 | -0.23(-0.29%) |
Mar 16, 2012 | 79.94 | 80.26 | 79.77 | 80.22 | 386,399 | +0.31(+0.39%) |
Mar 15, 2012 | 80.62 | 80.86 | 79.72 | 79.91 | 768,022 | -0.63(-0.78%) |
Mar 14, 2012 | 81.38 | 81.38 | 80.50 | 80.54 | 643,357 | -0.76(-0.93%) |
Mar 13, 2012 | 81.62 | 81.62 | 81.14 | 81.30 | 406,194 | -0.21(-0.26%) |
Mar 12, 2012 | 81.38 | 81.69 | 81.38 | 81.51 | 179,578 | +0.13(+0.16%) |
Mar 09, 2012 | 81.48 | 81.73 | 81.33 | 81.38 | 581,016 | -0.10(-0.13%) |
Mar 08, 2012 | 81.73 | 81.74 | 81.36 | 81.48 | 354,996 | -0.11(-0.14%) |
Mar 07, 2012 | 81.87 | 81.88 | 81.58 | 81.60 | 475,680 | -0.22(-0.26%) |
Mar 06, 2012 | 81.75 | 81.93 | 81.71 | 81.81 | 525,213 | -0.10(-0.13%) |
Mar 05, 2012 | 81.71 | 81.94 | 81.65 | 81.91 | 1,041,955 | +0.07(+0.09%) |
Mar 02, 2012 | 81.75 | 81.96 | 81.64 | 81.84 | 728,393 | -0.07(-0.09%) |
Mar 01, 2012 | 81.91 | 82.14 | 81.74 | 81.91 | 685,227 | -0.08(-0.09%) |
Feb 29, 2012 | 81.90 | 82.17 | 81.83 | 81.99 | 437,433 | +0.10(+0.13%) |
Feb 28, 2012 | 81.70 | 81.96 | 81.70 | 81.89 | 725,678 | +0.15(+0.18%) |
Feb 27, 2012 | 81.58 | 81.98 | 81.55 | 81.74 | 726,902 | -0.11(-0.14%) |
Feb 24, 2012 | 82.64 | 82.79 | 81.58 | 81.85 | 580,700 | -0.78(-0.94%) |
Feb 23, 2012 | 84.25 | 84.25 | 82.11 | 82.63 | 746,447 | -1.72(-2.04%) |
Feb 22, 2012 | 84.15 | 84.35 | 84.02 | 84.35 | 518,062 | +0.20(+0.24%) |
Feb 21, 2012 | 84.13 | 84.38 | 84.08 | 84.15 | 191,971 | +0.18(+0.21%) |
Feb 17, 2012 | 84.24 | 84.24 | 83.91 | 83.97 | 399,917 | -0.05(-0.06%) |
Feb 16, 2012 | 84.15 | 84.33 | 83.86 | 84.02 | 1,113,806 | -0.12(-0.14%) |
Feb 15, 2012 | 84.05 | 84.26 | 83.85 | 84.14 | 607,374 | -0.13(-0.16%) |
Feb 14, 2012 | 84.36 | 84.51 | 84.16 | 84.28 | 526,658 | -0.20(-0.24%) |
Feb 13, 2012 | 83.57 | 84.48 | 83.30 | 84.48 | 852,793 | +1.00(+1.20%) |
Feb 10, 2012 | 83.25 | 83.50 | 83.07 | 83.48 | 307,640 | +0.44(+0.53%) |
Feb 09, 2012 | 83.36 | 83.38 | 83.04 | 83.04 | 174,656 | -0.27(-0.32%) |
Feb 08, 2012 | 82.98 | 83.31 | 82.78 | 83.30 | 255,493 | +0.40(+0.48%) |
Feb 07, 2012 | 82.53 | 83.12 | 82.47 | 82.90 | 204,026 | +0.24(+0.30%) |
Feb 06, 2012 | 83.19 | 83.32 | 82.47 | 82.66 | 370,329 | -0.69(-0.83%) |
Feb 03, 2012 | 84.28 | 84.28 | 83.30 | 83.35 | 423,308 | -0.57(-0.68%) |
Feb 02, 2012 | 83.41 | 83.92 | 83.10 | 83.92 | 339,317 | +0.43(+0.52%) |
Feb 01, 2012 | 83.33 | 83.58 | 82.98 | 83.49 | 185,491 | +0.61(+0.73%) |
Jan 31, 2012 | 83.31 | 83.55 | 82.84 | 82.88 | 365,525 | -0.50(-0.60%) |
Jan 30, 2012 | 83.91 | 84.05 | 83.29 | 83.38 | 278,105 | +0.05(+0.06%) |
Jan 27, 2012 | 83.61 | 83.67 | 82.93 | 83.33 | 396,911 | -0.15(-0.18%) |
Jan 26, 2012 | 82.97 | 83.63 | 82.71 | 83.48 | 624,116 | +0.79(+0.96%) |
Jan 25, 2012 | 82.53 | 82.90 | 82.19 | 82.69 | 371,786 | +0.55(+0.67%) |
Jan 24, 2012 | 82.01 | 82.49 | 81.65 | 82.14 | 1,550,022 | +0.23(+0.28%) |
Jan 23, 2012 | 81.91 | 82.04 | 81.74 | 81.91 | 729,810 | +0.17(+0.21%) |
Jan 20, 2012 | 82.10 | 82.16 | 81.58 | 81.74 | 1,060,711 | -0.33(-0.40%) |
Jan 19, 2012 | 82.01 | 82.60 | 81.91 | 82.07 | 871,895 | +0.11(+0.13%) |
Jan 18, 2012 | 81.96 | 82.00 | 81.71 | 81.96 | 1,015,412 | +0.04(+0.05%) |
Jan 17, 2012 | 81.75 | 82.05 | 81.72 | 81.92 | 496,646 | +0.07(+0.08%) |
Jan 13, 2012 | 81.65 | 82.00 | 81.51 | 81.85 | 427,214 | +0.21(+0.25%) |
Jan 12, 2012 | 81.68 | 81.94 | 81.44 | 81.65 | 470,585 | +0.05(+0.06%) |
Jan 11, 2012 | 81.45 | 81.82 | 81.17 | 81.59 | 374,205 | +0.22(+0.27%) |
Jan 10, 2012 | 81.98 | 81.98 | 81.03 | 81.37 | 585,255 | -0.67(-0.81%) |
Jan 09, 2012 | 81.78 | 82.28 | 81.65 | 82.04 | 383,865 | +0.27(+0.33%) |
Jan 06, 2012 | 80.78 | 81.80 | 80.78 | 81.76 | 681,772 | +1.12(+1.38%) |
Jan 05, 2012 | 80.34 | 80.96 | 80.17 | 80.65 | 234,601 | +0.37(+0.46%) |
Jan 04, 2012 | 80.52 | 80.52 | 80.07 | 80.28 | 214,190 | +0.22(+0.28%) |
Dec 30, 2011 | 80.93 | 80.93 | 80.06 | 80.06 | 230,023 | -0.73(-0.91%) |
Dec 29, 2011 | 80.23 | 80.86 | 80.17 | 80.79 | 168,176 | +0.63(+0.78%) |
Dec 28, 2011 | 80.32 | 80.32 | 80.02 | 80.16 | 230,339 | -0.01(-0.01%) |
Dec 27, 2011 | 80.02 | 80.17 | 79.90 | 80.17 | 257,722 | +0.31(+0.39%) |
Dec 23, 2011 | 79.94 | 79.98 | 79.69 | 79.86 | 153,789 | +0.24(+0.31%) |
Dec 21, 2011 | 79.57 | 79.63 | 79.44 | 79.61 | 330,948 | +0.11(+0.14%) |
Dec 20, 2011 | 79.50 | 79.52 | 79.40 | 79.50 | 196,305 | +0.05(+0.07%) |
Dec 19, 2011 | 79.43 | 79.48 | 79.23 | 79.45 | 252,646 | +0.07(+0.08%) |
Dec 16, 2011 | 79.22 | 79.39 | 79.18 | 79.39 | 310,876 | +0.15(+0.19%) |
Dec 15, 2011 | 79.30 | 79.30 | 79.11 | 79.24 | 256,363 | +0.08(+0.10%) |
Dec 14, 2011 | 79.08 | 79.25 | 79.00 | 79.16 | 247,773 | +0.14(+0.18%) |
Dec 13, 2011 | 79.08 | 79.12 | 78.94 | 79.02 | 221,937 | -0.08(-0.10%) |
Dec 12, 2011 | 79.12 | 79.15 | 78.94 | 79.10 | 241,095 | +0.03(+0.04%) |
Dec 09, 2011 | 79.08 | 79.08 | 78.85 | 79.07 | 171,022 | +0.12(+0.15%) |
Dec 08, 2011 | 79.05 | 79.06 | 78.90 | 78.95 | 341,578 | -0.06(-0.07%) |
Dec 07, 2011 | 78.75 | 79.05 | 78.75 | 79.01 | 234,483 | +0.26(+0.33%) |
Dec 06, 2011 | 78.40 | 78.76 | 78.40 | 78.75 | 290,022 | +0.43(+0.55%) |
Dec 05, 2011 | 78.36 | 78.42 | 78.21 | 78.32 | 192,430 | -0.04(-0.06%) |
Dec 02, 2011 | 78.11 | 78.37 | 78.10 | 78.37 | 217,117 | +0.27(+0.35%) |
Dec 01, 2011 | 78.14 | 78.17 | 77.98 | 78.09 | 217,878 | -0.01(-0.01%) |
Nov 30, 2011 | 78.04 | 78.18 | 78.02 | 78.10 | 283,201 | -0.04(-0.05%) |
Nov 29, 2011 | 77.99 | 78.15 | 77.99 | 78.14 | 262,823 | -0.01(-0.02%) |
Nov 28, 2011 | 78.60 | 78.71 | 78.03 | 78.15 | 140,587 | -0.14(-0.18%) |
Nov 25, 2011 | 78.38 | 78.38 | 78.17 | 78.29 | 85,162 | -0.08(-0.10%) |
Nov 23, 2011 | 78.34 | 78.38 | 78.06 | 78.38 | 126,841 | +0.07(+0.08%) |
Nov 22, 2011 | 78.21 | 78.31 | 78.03 | 78.31 | 221,346 | +0.09(+0.11%) |
Nov 21, 2011 | 78.16 | 78.24 | 77.99 | 78.22 | 171,008 | +0.15(+0.20%) |
Nov 18, 2011 | 78.01 | 78.07 | 77.89 | 78.07 | 188,976 | +0.10(+0.12%) |
Nov 17, 2011 | 77.96 | 77.98 | 77.83 | 77.97 | 180,695 | +0.07(+0.09%) |
Nov 16, 2011 | 77.91 | 77.92 | 77.76 | 77.90 | 281,233 | +0.04(+0.06%) |
Nov 15, 2011 | 78.01 | 78.04 | 77.79 | 77.85 | 215,663 | -0.17(-0.22%) |
Nov 14, 2011 | 78.05 | 78.08 | 77.90 | 78.02 | 133,112 | -0.06(-0.08%) |
Nov 11, 2011 | 78.03 | 78.10 | 77.94 | 78.08 | 169,744 | +0.01(+0.02%) |
Nov 10, 2011 | 78.18 | 78.18 | 77.93 | 78.07 | 117,137 | +0.11(+0.14%) |
Nov 09, 2011 | 77.91 | 78.09 | 77.91 | 77.96 | 102,373 | +0.19(+0.25%) |
Nov 08, 2011 | 77.98 | 78.05 | 77.75 | 77.76 | 202,111 | -0.18(-0.23%) |
Nov 07, 2011 | 78.07 | 78.16 | 77.90 | 77.94 | 152,095 | -0.07(-0.09%) |
Nov 04, 2011 | 78.55 | 78.71 | 77.99 | 78.01 | 193,898 | +0.01(+0.01%) |
Nov 03, 2011 | 78.05 | 78.12 | 77.99 | 78.01 | 165,348 | -0.13(-0.16%) |
Nov 02, 2011 | 78.03 | 78.14 | 77.79 | 78.13 | 181,018 | +0.04(+0.05%) |
Nov 01, 2011 | 78.04 | 78.16 | 77.72 | 78.10 | 84,424 | +0.49(+0.63%) |
Oct 31, 2011 | 77.62 | 77.86 | 77.47 | 77.61 | 507,379 | -0.09(-0.11%) |
Oct 28, 2011 | 77.81 | 77.81 | 77.54 | 77.70 | 103,442 | -0.01(-0.01%) |
Oct 27, 2011 | 78.01 | 78.01 | 77.62 | 77.70 | 156,925 | -0.23(-0.29%) |
Oct 26, 2011 | 77.70 | 77.94 | 77.70 | 77.93 | 100,524 | +0.18(+0.24%) |
Oct 25, 2011 | 77.80 | 77.86 | 77.51 | 77.75 | 128,637 | +0.01(+0.02%) |
Oct 24, 2011 | 77.99 | 77.99 | 77.48 | 77.73 | 430,606 | -0.12(-0.16%) |
Oct 21, 2011 | 77.85 | 77.86 | 77.53 | 77.86 | 73,896 | +0.20(+0.26%) |
Oct 20, 2011 | 77.65 | 77.67 | 77.51 | 77.66 | 113,542 | +0.14(+0.18%) |
Oct 19, 2011 | 77.81 | 77.81 | 77.40 | 77.52 | 153,134 | -0.08(-0.10%) |
Oct 18, 2011 | 77.56 | 77.65 | 77.40 | 77.60 | 209,846 | +0.25(+0.32%) |
Oct 17, 2011 | 77.48 | 77.78 | 77.23 | 77.35 | 89,323 | -0.13(-0.17%) |
Oct 14, 2011 | 77.67 | 77.70 | 77.48 | 77.48 | 135,218 | -0.36(-0.46%) |
Oct 13, 2011 | 77.35 | 77.84 | 77.28 | 77.84 | 185,808 | +0.53(+0.68%) |
Oct 12, 2011 | 77.24 | 77.31 | 76.96 | 77.31 | 206,750 | +0.35(+0.46%) |
Oct 11, 2011 | 77.29 | 77.45 | 76.81 | 76.96 | 218,208 | -0.45(-0.58%) |
Oct 10, 2011 | 77.26 | 77.45 | 77.22 | 77.40 | 148,218 | -0.03(-0.04%) |
Oct 07, 2011 | 77.29 | 77.47 | 77.03 | 77.43 | 160,181 | +0.21(+0.27%) |
Oct 06, 2011 | 77.22 | 77.38 | 77.06 | 77.23 | 250,603 | -0.24(-0.31%) |
Oct 05, 2011 | 78.11 | 78.25 | 77.23 | 77.47 | 213,985 | -0.54(-0.69%) |
Oct 04, 2011 | 78.31 | 78.31 | 77.76 | 78.00 | 204,651 | -0.18(-0.23%) |
Oct 03, 2011 | 78.22 | 78.33 | 78.00 | 78.18 | 351,990 | +0.16(+0.20%) |
Sep 30, 2011 | 78.04 | 78.27 | 77.90 | 78.02 | 283,020 | -0.01(-0.01%) |
Sep 29, 2011 | 77.99 | 78.13 | 77.92 | 78.03 | 306,843 | +0.07(+0.09%) |
Sep 28, 2011 | 78.42 | 78.42 | 77.95 | 77.95 | 152,497 | -0.37(-0.48%) |
Sep 27, 2011 | 78.36 | 78.36 | 78.16 | 78.33 | 158,517 | -0.03(-0.04%) |
Sep 26, 2011 | 78.57 | 78.57 | 78.23 | 78.36 | 231,789 | -0.10(-0.13%) |
Sep 23, 2011 | 78.31 | 78.61 | 78.31 | 78.46 | 116,657 | +0.13(+0.17%) |
Sep 22, 2011 | 78.26 | 78.63 | 78.20 | 78.33 | 246,096 | +0.42(+0.54%) |
Sep 21, 2011 | 77.83 | 78.09 | 77.62 | 77.91 | 179,428 | +0.12(+0.15%) |
Sep 20, 2011 | 77.96 | 77.96 | 77.59 | 77.79 | 178,653 | +0.08(+0.10%) |
Sep 19, 2011 | 77.69 | 77.86 | 77.56 | 77.71 | 120,700 | +0.19(+0.25%) |
Sep 16, 2011 | 77.58 | 77.62 | 77.47 | 77.52 | 102,666 | -0.12(-0.16%) |
Sep 15, 2011 | 77.62 | 77.77 | 77.45 | 77.65 | 121,286 | -0.12(-0.15%) |
Sep 14, 2011 | 77.73 | 77.94 | 77.73 | 77.76 | 83,807 | +0.03(+0.03%) |
Sep 13, 2011 | 78.00 | 78.00 | 77.66 | 77.73 | 151,630 | -0.12(-0.15%) |
Sep 12, 2011 | 77.86 | 77.90 | 77.64 | 77.85 | 123,472 | +0.21(+0.27%) |
Sep 09, 2011 | 77.84 | 77.84 | 77.53 | 77.64 | 124,879 | -0.10(-0.12%) |
Sep 08, 2011 | 77.45 | 77.75 | 77.45 | 77.73 | 96,383 | +0.26(+0.34%) |
Sep 07, 2011 | 77.41 | 77.89 | 77.29 | 77.47 | 695,910 | -0.06(-0.08%) |
Sep 06, 2011 | 77.27 | 77.93 | 77.27 | 77.53 | 132,130 | +0.29(+0.37%) |
Sep 02, 2011 | 77.36 | 77.98 | 77.22 | 77.24 | 199,522 | -0.49(-0.63%) |
Sep 01, 2011 | 78.25 | 78.28 | 77.43 | 77.73 | 357,060 | -0.32(-0.41%) |
Aug 31, 2011 | 77.67 | 78.05 | 77.50 | 78.05 | 288,671 | +0.56(+0.72%) |
Aug 30, 2011 | 77.66 | 77.72 | 77.48 | 77.49 | 132,330 | +0.01(+0.02%) |
Aug 29, 2011 | 77.58 | 77.65 | 77.12 | 77.48 | 181,462 | -0.06(-0.08%) |
Aug 26, 2011 | 77.54 | 77.56 | 77.33 | 77.53 | 720,956 | +0.15(+0.19%) |
Aug 25, 2011 | 77.07 | 77.47 | 76.79 | 77.38 | 201,304 | +0.23(+0.30%) |
Aug 24, 2011 | 77.06 | 77.24 | 76.79 | 77.15 | 115,359 | -0.04(-0.06%) |
Aug 23, 2011 | 77.08 | 77.31 | 77.08 | 77.20 | 93,565 | -0.07(-0.09%) |
Aug 22, 2011 | 77.19 | 77.34 | 77.04 | 77.27 | 83,720 | +0.11(+0.14%) |
Aug 19, 2011 | 77.23 | 77.44 | 77.05 | 77.16 | 187,697 | -0.18(-0.23%) |
Aug 18, 2011 | 76.77 | 77.37 | 76.77 | 77.34 | 176,290 | +0.31(+0.41%) |
Aug 17, 2011 | 76.78 | 77.05 | 76.53 | 77.02 | 108,218 | +0.18(+0.23%) |
Aug 16, 2011 | 76.51 | 76.94 | 76.45 | 76.84 | 173,376 | +0.22(+0.29%) |
Aug 15, 2011 | 76.60 | 76.82 | 76.01 | 76.62 | 174,163 | +0.28(+0.36%) |
Aug 12, 2011 | 76.15 | 76.50 | 75.53 | 76.34 | 192,002 | +0.48(+0.63%) |
Aug 11, 2011 | 76.02 | 76.54 | 75.70 | 75.86 | 140,751 | -0.59(-0.77%) |
Aug 10, 2011 | 75.86 | 76.53 | 75.58 | 76.45 | 233,651 | +0.77(+1.02%) |
Aug 09, 2011 | 76.45 | 75.85 | 75.43 | 75.68 | 247,126 | +0.17(+0.23%) |
Aug 08, 2011 | 76.29 | 76.34 | 75.51 | 75.51 | 538,431 | -1.07(-1.40%) |
Aug 05, 2011 | 76.43 | 76.65 | 76.38 | 76.58 | 180,937 | +0.04(+0.05%) |
Aug 04, 2011 | 76.42 | 76.59 | 76.26 | 76.54 | 180,714 | +0.20(+0.27%) |
Aug 03, 2011 | 75.97 | 76.44 | 75.80 | 76.34 | 361,548 | +0.69(+0.92%) |
Aug 02, 2011 | 75.69 | 76.00 | 75.52 | 75.64 | 721,873 | +0.17(+0.22%) |
Aug 01, 2011 | 75.75 | 75.82 | 75.32 | 75.48 | 447,243 | -0.02(-0.02%) |
Jul 29, 2011 | 75.32 | 75.64 | 75.32 | 75.49 | 173,271 | +0.10(+0.14%) |
Jul 28, 2011 | 75.54 | 75.81 | 75.39 | 75.39 | 133,284 | -0.15(-0.19%) |
Jul 27, 2011 | 75.87 | 75.94 | 75.54 | 75.54 | 268,018 | -0.25(-0.33%) |
Jul 26, 2011 | 76.03 | 76.03 | 75.65 | 75.78 | 129,390 | -0.05(-0.07%) |
Jul 25, 2011 | 76.10 | 76.33 | 75.70 | 75.84 | 200,559 | -0.35(-0.46%) |
Jul 22, 2011 | 76.19 | 76.34 | 76.18 | 76.19 | 198,837 | +0.18(+0.23%) |
Jul 21, 2011 | 76.08 | 76.23 | 75.74 | 76.01 | 346,892 | +0.05(+0.07%) |
Jul 20, 2011 | 75.72 | 75.99 | 75.62 | 75.96 | 400,070 | +0.26(+0.35%) |
Jul 19, 2011 | 75.45 | 75.71 | 75.44 | 75.70 | 184,951 | +0.25(+0.34%) |
Jul 18, 2011 | 75.56 | 75.60 | 75.41 | 75.44 | 124,028 | -0.10(-0.13%) |
Jul 15, 2011 | 75.44 | 75.57 | 75.41 | 75.54 | 56,954 | +0.05(+0.07%) |
Jul 14, 2011 | 75.65 | 75.65 | 75.37 | 75.49 | 59,008 | -0.09(-0.13%) |
Jul 13, 2011 | 75.52 | 75.60 | 75.43 | 75.59 | 89,817 | +0.18(+0.24%) |
Jul 12, 2011 | 75.38 | 75.52 | 75.22 | 75.41 | 127,934 | +0.03(+0.04%) |
Jul 11, 2011 | 74.91 | 75.41 | 74.90 | 75.38 | 96,315 | +0.54(+0.72%) |
Jul 08, 2011 | 74.85 | 75.04 | 74.84 | 74.84 | 195,019 | +0.01(+0.02%) |
Jul 07, 2011 | 74.95 | 75.01 | 74.76 | 74.82 | 263,392 | -0.16(-0.21%) |
Jul 06, 2011 | 75.00 | 75.06 | 74.86 | 74.98 | 110,851 | +0.07(+0.09%) |
Jul 05, 2011 | 73.78 | 75.06 | 73.78 | 74.92 | 220,977 | +0.07(+0.09%) |