Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 83.28 | 83.34 | 83.16 | 83.18 | 3,126,207 | -0.01(-0.01%) |
Nov 29, 2012 | 83.19 | 83.24 | 83.13 | 83.19 | 1,545,636 | +0.06(+0.07%) |
Nov 28, 2012 | 83.20 | 83.30 | 83.11 | 83.13 | 2,155,925 | -0.01(-0.02%) |
Nov 27, 2012 | 83.07 | 83.19 | 83.07 | 83.14 | 3,293,623 | +0.05(+0.06%) |
Nov 26, 2012 | 83.09 | 83.21 | 83.03 | 83.09 | 3,541,860 | +0.13(+0.16%) |
Nov 23, 2012 | 82.96 | 83.05 | 82.92 | 82.96 | 1,363,911 | +0.04(+0.04%) |
Nov 21, 2012 | 82.85 | 82.96 | 82.79 | 82.92 | 3,323,663 | +0.06(+0.07%) |
Nov 20, 2012 | 83.08 | 83.12 | 82.84 | 82.86 | 4,741,618 | -0.26(-0.31%) |
Nov 19, 2012 | 82.80 | 83.14 | 82.79 | 83.12 | 3,501,697 | +0.26(+0.31%) |
Nov 16, 2012 | 82.84 | 82.99 | 82.82 | 82.86 | 3,202,326 | +0.03(+0.03%) |
Nov 15, 2012 | 82.77 | 82.89 | 82.76 | 82.83 | 3,257,044 | -0.16(-0.20%) |
Nov 14, 2012 | 82.67 | 83.04 | 82.67 | 83.00 | 3,590,690 | +0.17(+0.21%) |
Nov 13, 2012 | 82.99 | 83.08 | 82.79 | 82.83 | 2,715,471 | +0.03(+0.04%) |
Nov 12, 2012 | 82.78 | 82.94 | 82.75 | 82.79 | 1,455,747 | +0.01(+0.02%) |
Nov 09, 2012 | 82.88 | 82.98 | 82.67 | 82.78 | 4,184,910 | -0.20(-0.25%) |
Nov 08, 2012 | 83.02 | 83.09 | 82.82 | 82.98 | 4,663,912 | -0.08(-0.10%) |
Nov 07, 2012 | 83.37 | 83.40 | 83.06 | 83.06 | 2,327,755 | +0.17(+0.21%) |
Nov 06, 2012 | 83.17 | 83.25 | 82.85 | 82.89 | 2,142,699 | -0.40(-0.48%) |
Nov 05, 2012 | 83.27 | 83.44 | 83.27 | 83.30 | 3,043,869 | +0.04(+0.05%) |
Nov 02, 2012 | 83.36 | 83.43 | 83.11 | 83.26 | 2,848,812 | -0.16(-0.20%) |
Nov 01, 2012 | 83.49 | 83.62 | 83.36 | 83.42 | 2,868,515 | -0.11(-0.13%) |
Oct 31, 2012 | 83.47 | 83.64 | 83.31 | 83.53 | 1,894,713 | +0.26(+0.31%) |
Oct 26, 2012 | 83.09 | 83.27 | 83.27 | 83.27 | 1,776,919 | +0.41(+0.49%) |
Oct 25, 2012 | 83.00 | 83.13 | 82.84 | 82.86 | 2,225,547 | -0.24(-0.29%) |
Oct 24, 2012 | 83.25 | 83.35 | 83.09 | 83.10 | 4,186,181 | -0.22(-0.27%) |
Oct 23, 2012 | 83.11 | 83.35 | 83.09 | 83.32 | 1,750,493 | -0.05(-0.07%) |
Oct 19, 2012 | 83.31 | 83.52 | 83.24 | 83.38 | 2,527,307 | +0.15(+0.18%) |
Oct 18, 2012 | 83.49 | 83.52 | 83.18 | 83.23 | 2,270,015 | -0.16(-0.19%) |
Oct 17, 2012 | 83.53 | 83.62 | 83.35 | 83.39 | 9,506,637 | -0.16(-0.20%) |
Oct 16, 2012 | 83.56 | 83.65 | 83.47 | 83.55 | 3,207,566 | -0.05(-0.06%) |
Oct 15, 2012 | 83.37 | 83.62 | 83.33 | 83.60 | 3,158,805 | +0.26(+0.31%) |
Oct 12, 2012 | 83.35 | 83.49 | 83.28 | 83.35 | 2,521,299 | +0.10(+0.11%) |
Oct 11, 2012 | 82.88 | 83.30 | 82.86 | 83.25 | 3,188,845 | +0.27(+0.33%) |
Oct 10, 2012 | 82.76 | 83.08 | 82.67 | 82.98 | 3,561,668 | +0.15(+0.18%) |
Oct 09, 2012 | 82.60 | 82.99 | 82.60 | 82.83 | 4,613,044 | +0.09(+0.11%) |
Oct 08, 2012 | 82.74 | 82.80 | 82.65 | 82.74 | 1,053,350 | +0.22(+0.26%) |
Oct 05, 2012 | 82.54 | 82.63 | 82.50 | 82.52 | 2,520,563 | -0.13(-0.16%) |
Oct 04, 2012 | 82.65 | 82.78 | 82.61 | 82.65 | 2,519,096 | -0.07(-0.08%) |
Oct 03, 2012 | 82.60 | 82.72 | 82.52 | 82.72 | 9,121,826 | +0.05(+0.07%) |
Oct 02, 2012 | 82.56 | 82.69 | 82.54 | 82.67 | 3,223,727 | +0.03(+0.03%) |
Oct 01, 2012 | 82.61 | 82.67 | 82.43 | 82.64 | 4,886,685 | +0.22(+0.27%) |
Sep 28, 2012 | 82.41 | 82.51 | 82.28 | 82.42 | 3,721,712 | +0.18(+0.22%) |
Sep 27, 2012 | 82.25 | 82.40 | 82.19 | 82.24 | 2,541,412 | -0.04(-0.05%) |
Sep 26, 2012 | 82.07 | 82.28 | 82.03 | 82.28 | 1,718,050 | +0.23(+0.28%) |
Sep 25, 2012 | 81.90 | 82.05 | 81.78 | 82.05 | 4,857,444 | +0.16(+0.20%) |
Sep 24, 2012 | 81.88 | 81.92 | 81.79 | 81.88 | 1,760,664 | +0.12(+0.15%) |
Sep 21, 2012 | 81.58 | 81.80 | 81.53 | 81.76 | 1,929,359 | +0.15(+0.18%) |
Sep 20, 2012 | 81.88 | 81.94 | 81.59 | 81.62 | 1,721,416 | -0.07(-0.08%) |
Sep 19, 2012 | 81.78 | 81.86 | 81.66 | 81.68 | 1,828,123 | +0.14(+0.17%) |
Sep 18, 2012 | 81.55 | 81.66 | 81.44 | 81.55 | 2,309,206 | +0.25(+0.31%) |
Sep 17, 2012 | 81.24 | 81.45 | 81.17 | 81.30 | 1,326,830 | +0.28(+0.34%) |
Sep 14, 2012 | 81.29 | 81.29 | 80.79 | 81.02 | 4,675,761 | -0.49(-0.60%) |
Sep 13, 2012 | 81.23 | 81.62 | 80.98 | 81.51 | 5,346,040 | +0.43(+0.53%) |
Sep 12, 2012 | 81.07 | 81.10 | 80.93 | 81.07 | 1,972,035 | -0.16(-0.20%) |
Sep 11, 2012 | 81.22 | 81.30 | 81.09 | 81.23 | 3,902,628 | +0.07(+0.08%) |
Sep 10, 2012 | 81.17 | 81.23 | 81.03 | 81.17 | 1,589,544 | -0.01(-0.01%) |
Sep 07, 2012 | 81.63 | 81.64 | 81.15 | 81.17 | 3,239,468 | +0.17(+0.21%) |
Sep 06, 2012 | 81.12 | 81.17 | 80.96 | 81.00 | 3,070,871 | -0.36(-0.44%) |
Sep 05, 2012 | 81.32 | 81.76 | 81.26 | 81.36 | 1,207,937 | +0.03(+0.04%) |
Sep 04, 2012 | 81.60 | 81.61 | 81.26 | 81.33 | 5,597,718 | -0.19(-0.24%) |
Aug 31, 2012 | 80.99 | 81.52 | 80.99 | 81.52 | 2,618,212 | +0.56(+0.69%) |
Aug 30, 2012 | 81.00 | 81.05 | 80.93 | 80.96 | 2,798,202 | +0.03(+0.03%) |
Aug 29, 2012 | 81.09 | 81.09 | 80.88 | 80.94 | 2,633,723 | -0.05(-0.07%) |
Aug 27, 2012 | 81.06 | 81.14 | 80.96 | 80.99 | 2,785,406 | +0.10(+0.13%) |
Aug 24, 2012 | 80.93 | 80.93 | 80.78 | 80.89 | 1,979,069 | +0.09(+0.11%) |
Aug 23, 2012 | 80.85 | 80.90 | 80.77 | 80.80 | 1,309,122 | +0.06(+0.08%) |
Aug 22, 2012 | 80.59 | 80.76 | 80.42 | 80.74 | 3,381,364 | +0.46(+0.57%) |
Aug 21, 2012 | 80.13 | 80.28 | 79.94 | 80.28 | 2,979,145 | +0.14(+0.17%) |
Aug 20, 2012 | 79.80 | 80.17 | 79.79 | 80.15 | 2,688,387 | +0.22(+0.28%) |
Aug 17, 2012 | 79.89 | 80.15 | 79.88 | 79.92 | 2,570,687 | +0.11(+0.14%) |
Aug 16, 2012 | 80.12 | 80.22 | 79.70 | 79.82 | 2,809,631 | -0.24(-0.30%) |
Aug 15, 2012 | 80.31 | 80.33 | 80.05 | 80.05 | 5,921,578 | -0.38(-0.47%) |
Aug 14, 2012 | 80.61 | 80.61 | 80.41 | 80.43 | 2,361,843 | -0.36(-0.45%) |
Aug 13, 2012 | 80.94 | 81.01 | 80.78 | 80.79 | 1,670,391 | -0.17(-0.21%) |
Aug 10, 2012 | 81.02 | 81.03 | 80.82 | 80.96 | 2,197,539 | +0.23(+0.28%) |
Aug 09, 2012 | 80.68 | 80.81 | 80.49 | 80.73 | 3,699,596 | -0.05(-0.07%) |
Aug 08, 2012 | 81.12 | 81.14 | 80.76 | 80.79 | 3,424,241 | -0.23(-0.28%) |
Aug 07, 2012 | 81.12 | 81.19 | 80.96 | 81.02 | 6,131,085 | -0.42(-0.52%) |
Aug 06, 2012 | 81.45 | 81.50 | 81.37 | 81.44 | 2,365,969 | +0.11(+0.13%) |
Aug 03, 2012 | 81.33 | 81.42 | 81.09 | 81.33 | 3,349,352 | -0.20(-0.24%) |
Aug 02, 2012 | 81.64 | 81.68 | 81.10 | 81.53 | 2,223,247 | +0.05(+0.07%) |
Aug 01, 2012 | 81.41 | 81.62 | 81.23 | 81.48 | 3,828,513 | -0.09(-0.11%) |
Jul 31, 2012 | 81.41 | 81.57 | 81.27 | 81.57 | 2,324,621 | +0.42(+0.51%) |
Jul 30, 2012 | 80.85 | 81.23 | 80.85 | 81.15 | 3,838,248 | +0.21(+0.26%) |
Jul 27, 2012 | 81.08 | 81.14 | 80.53 | 80.94 | 4,389,459 | -0.38(-0.47%) |
Jul 26, 2012 | 81.20 | 81.36 | 81.20 | 81.32 | 1,627,673 | +0.13(+0.16%) |
Jul 25, 2012 | 81.17 | 81.28 | 81.07 | 81.20 | 3,793,558 | +0.15(+0.19%) |
Jul 24, 2012 | 80.85 | 81.13 | 80.82 | 81.04 | 1,982,024 | +0.13(+0.16%) |
Jul 23, 2012 | 81.19 | 81.24 | 80.87 | 80.91 | 1,974,578 | -0.26(-0.32%) |
Jul 20, 2012 | 81.24 | 81.32 | 81.15 | 81.18 | 1,701,772 | +0.06(+0.07%) |
Jul 19, 2012 | 80.98 | 81.29 | 80.98 | 81.12 | 5,203,852 | +0.14(+0.17%) |
Jul 18, 2012 | 80.79 | 81.04 | 80.75 | 80.97 | 3,496,891 | +0.44(+0.55%) |
Jul 17, 2012 | 80.55 | 80.64 | 80.39 | 80.53 | 3,685,852 | +0.00(+0.00%) |
Jul 16, 2012 | 80.59 | 80.61 | 80.43 | 80.53 | 1,115,256 | +0.22(+0.28%) |
Jul 13, 2012 | 80.25 | 80.38 | 80.07 | 80.31 | 2,430,473 | +0.03(+0.03%) |
Jul 12, 2012 | 80.00 | 80.31 | 79.91 | 80.28 | 2,552,386 | +0.40(+0.51%) |
Jul 11, 2012 | 79.90 | 80.11 | 79.87 | 79.88 | 1,798,989 | +0.13(+0.17%) |
Jul 10, 2012 | 79.88 | 79.94 | 79.74 | 79.74 | 2,060,224 | -0.02(-0.03%) |
Jul 09, 2012 | 79.64 | 79.87 | 79.62 | 79.76 | 1,664,535 | +0.05(+0.07%) |
Jul 06, 2012 | 79.62 | 79.74 | 79.37 | 79.71 | 2,279,487 | +0.20(+0.25%) |
Jul 05, 2012 | 79.35 | 79.59 | 79.31 | 79.51 | 2,947,334 | +0.20(+0.25%) |
Jul 03, 2012 | 79.27 | 79.35 | 79.19 | 79.31 | 1,202,466 | +0.07(+0.08%) |
Jul 02, 2012 | 79.08 | 79.36 | 78.99 | 79.24 | 3,435,375 | +0.42(+0.53%) |
Jun 29, 2012 | 78.76 | 78.97 | 78.69 | 78.82 | 3,503,773 | -0.02(-0.03%) |
Jun 28, 2012 | 78.88 | 79.00 | 78.83 | 78.84 | 3,411,113 | +0.12(+0.15%) |
Jun 27, 2012 | 78.75 | 78.83 | 78.64 | 78.72 | 3,508,946 | +0.11(+0.14%) |
Jun 26, 2012 | 78.49 | 78.71 | 78.44 | 78.61 | 2,449,952 | +0.08(+0.10%) |
Jun 25, 2012 | 78.51 | 78.65 | 78.40 | 78.53 | 2,539,465 | +0.20(+0.26%) |
Jun 22, 2012 | 78.39 | 78.51 | 78.29 | 78.33 | 1,858,167 | -0.06(-0.08%) |
Jun 21, 2012 | 78.41 | 78.61 | 78.37 | 78.39 | 3,325,914 | +0.12(+0.15%) |
Jun 20, 2012 | 78.20 | 78.41 | 78.08 | 78.27 | 3,847,439 | +0.03(+0.04%) |
Jun 19, 2012 | 78.41 | 78.63 | 78.20 | 78.24 | 3,221,128 | -0.07(-0.09%) |
Jun 18, 2012 | 78.40 | 78.43 | 78.22 | 78.31 | 1,487,010 | -0.03(-0.04%) |
Jun 15, 2012 | 78.26 | 78.40 | 78.17 | 78.35 | 2,009,633 | +0.32(+0.41%) |
Jun 14, 2012 | 78.08 | 78.13 | 77.87 | 78.02 | 2,349,426 | -0.09(-0.12%) |
Jun 13, 2012 | 77.88 | 78.12 | 77.78 | 78.12 | 1,988,551 | +0.28(+0.36%) |
Jun 12, 2012 | 77.99 | 78.04 | 77.71 | 77.84 | 1,381,808 | -0.23(-0.29%) |
Jun 11, 2012 | 78.06 | 78.24 | 77.94 | 78.06 | 2,020,222 | -0.01(-0.02%) |
Jun 08, 2012 | 78.13 | 78.20 | 77.89 | 78.08 | 2,555,534 | +0.29(+0.37%) |
Jun 07, 2012 | 77.68 | 77.82 | 77.57 | 77.79 | 4,370,679 | +0.16(+0.21%) |
Jun 06, 2012 | 77.94 | 77.94 | 77.47 | 77.63 | 3,728,627 | -0.23(-0.29%) |
Jun 05, 2012 | 77.94 | 78.08 | 77.80 | 77.86 | 3,626,541 | -0.17(-0.21%) |
Jun 04, 2012 | 78.26 | 78.37 | 78.00 | 78.02 | 3,944,294 | -0.60(-0.76%) |
Jun 01, 2012 | 78.15 | 78.63 | 77.98 | 78.62 | 5,669,317 | +0.48(+0.61%) |
May 31, 2012 | 77.82 | 78.16 | 77.66 | 78.14 | 6,930,452 | +0.55(+0.71%) |
May 30, 2012 | 77.81 | 77.87 | 77.58 | 77.59 | 2,873,312 | +0.07(+0.09%) |
May 29, 2012 | 77.48 | 77.69 | 77.46 | 77.53 | 3,762,987 | +0.11(+0.15%) |
May 25, 2012 | 77.28 | 77.43 | 77.23 | 77.41 | 889,054 | +0.19(+0.25%) |
May 24, 2012 | 77.22 | 77.25 | 77.11 | 77.22 | 1,815,496 | +0.01(+0.02%) |
May 23, 2012 | 77.08 | 77.36 | 77.07 | 77.20 | 2,800,253 | +0.19(+0.24%) |
May 22, 2012 | 77.08 | 77.23 | 76.97 | 77.02 | 2,587,061 | -0.21(-0.27%) |
May 21, 2012 | 77.14 | 77.27 | 76.99 | 77.23 | 2,071,689 | +0.09(+0.11%) |
May 18, 2012 | 77.33 | 77.34 | 77.08 | 77.14 | 2,947,302 | -0.30(-0.39%) |
May 17, 2012 | 77.75 | 77.79 | 77.43 | 77.44 | 3,544,531 | -0.58(-0.74%) |
May 16, 2012 | 77.70 | 78.10 | 77.64 | 78.02 | 4,042,344 | +0.04(+0.05%) |
May 15, 2012 | 78.20 | 78.20 | 77.91 | 77.98 | 3,675,341 | -0.10(-0.13%) |
May 14, 2012 | 78.20 | 78.28 | 78.00 | 78.08 | 2,882,651 | +0.02(+0.03%) |
May 11, 2012 | 78.01 | 78.16 | 77.99 | 78.06 | 4,456,592 | +0.23(+0.30%) |
May 10, 2012 | 77.91 | 77.95 | 77.69 | 77.83 | 2,394,436 | -0.16(-0.21%) |
May 09, 2012 | 77.93 | 78.15 | 77.87 | 77.99 | 3,256,832 | -0.13(-0.17%) |
May 08, 2012 | 77.99 | 78.16 | 77.91 | 78.12 | 2,351,155 | +0.19(+0.25%) |
May 07, 2012 | 77.83 | 77.96 | 77.76 | 77.93 | 1,178,338 | +0.13(+0.17%) |
May 04, 2012 | 77.81 | 77.88 | 77.79 | 77.79 | 1,027,463 | +0.09(+0.11%) |
May 03, 2012 | 77.66 | 77.79 | 77.57 | 77.71 | 2,030,245 | +0.05(+0.06%) |
May 02, 2012 | 77.58 | 77.69 | 77.53 | 77.66 | 3,063,319 | +0.25(+0.33%) |
May 01, 2012 | 77.75 | 77.83 | 77.38 | 77.41 | 3,638,564 | -0.15(-0.19%) |
Apr 30, 2012 | 77.69 | 77.74 | 77.51 | 77.55 | 2,602,727 | -0.05(-0.06%) |
Apr 27, 2012 | 77.55 | 77.63 | 77.41 | 77.60 | 2,322,388 | +0.11(+0.15%) |
Apr 26, 2012 | 77.40 | 77.59 | 77.39 | 77.49 | 1,676,580 | +0.13(+0.16%) |
Apr 25, 2012 | 77.13 | 77.39 | 77.07 | 77.36 | 2,567,912 | +0.13(+0.17%) |
Apr 24, 2012 | 77.34 | 77.37 | 77.19 | 77.23 | 2,986,950 | -0.14(-0.18%) |
Apr 23, 2012 | 77.50 | 77.51 | 77.33 | 77.37 | 1,466,355 | +0.01(+0.02%) |
Apr 20, 2012 | 77.29 | 77.41 | 77.19 | 77.35 | 996,320 | -0.02(-0.03%) |
Apr 19, 2012 | 77.49 | 77.50 | 77.32 | 77.37 | 1,714,877 | +0.05(+0.07%) |
Apr 18, 2012 | 77.39 | 77.42 | 77.27 | 77.32 | 4,000,274 | -0.01(-0.02%) |
Apr 17, 2012 | 77.21 | 77.35 | 77.11 | 77.33 | 3,348,217 | +0.10(+0.13%) |
Apr 16, 2012 | 77.21 | 77.43 | 77.17 | 77.23 | 3,599,790 | +0.00(+0.00%) |
Apr 13, 2012 | 77.03 | 77.26 | 77.03 | 77.23 | 1,521,149 | +0.37(+0.48%) |
Apr 12, 2012 | 76.97 | 77.03 | 76.83 | 76.87 | 2,103,624 | +0.03(+0.04%) |
Apr 11, 2012 | 76.91 | 76.95 | 76.56 | 76.83 | 1,969,522 | -0.08(-0.10%) |
Apr 10, 2012 | 77.11 | 77.11 | 76.88 | 76.91 | 3,399,781 | -0.05(-0.06%) |
Apr 09, 2012 | 77.00 | 77.06 | 76.83 | 76.96 | 1,541,783 | +0.50(+0.65%) |
Apr 05, 2012 | 76.49 | 76.65 | 76.30 | 76.46 | 2,472,642 | +0.13(+0.17%) |
Apr 04, 2012 | 76.44 | 76.56 | 76.33 | 76.33 | 2,433,212 | +0.15(+0.19%) |
Apr 03, 2012 | 76.90 | 77.10 | 76.16 | 76.19 | 4,091,412 | -0.73(-0.95%) |
Apr 02, 2012 | 76.85 | 76.97 | 76.67 | 76.92 | 9,173,260 | +0.20(+0.26%) |
Mar 30, 2012 | 77.03 | 77.09 | 76.62 | 76.72 | 6,458,002 | -0.19(-0.24%) |
Mar 29, 2012 | 76.88 | 76.99 | 76.72 | 76.91 | 2,459,641 | +0.15(+0.20%) |
Mar 28, 2012 | 76.79 | 76.97 | 76.65 | 76.76 | 2,511,378 | -0.15(-0.19%) |
Mar 27, 2012 | 76.32 | 76.93 | 76.32 | 76.90 | 4,377,870 | +0.59(+0.77%) |
Mar 26, 2012 | 76.32 | 76.49 | 76.19 | 76.31 | 2,411,605 | +0.17(+0.22%) |
Mar 23, 2012 | 76.25 | 76.37 | 76.15 | 76.15 | 3,368,583 | +0.06(+0.08%) |
Mar 22, 2012 | 76.19 | 76.20 | 76.04 | 76.09 | 4,631,342 | -0.13(-0.17%) |
Mar 21, 2012 | 76.03 | 76.24 | 75.95 | 76.21 | 3,183,730 | +0.35(+0.45%) |
Mar 20, 2012 | 75.76 | 75.97 | 75.67 | 75.87 | 2,751,795 | -0.05(-0.06%) |
Mar 19, 2012 | 76.00 | 76.06 | 75.75 | 75.91 | 2,955,707 | -0.11(-0.14%) |
Mar 16, 2012 | 75.77 | 76.03 | 75.64 | 76.02 | 5,109,878 | +0.11(+0.15%) |
Mar 15, 2012 | 76.12 | 76.38 | 75.83 | 75.91 | 3,068,105 | -0.17(-0.22%) |
Mar 14, 2012 | 76.80 | 76.80 | 76.04 | 76.07 | 4,623,453 | -0.92(-1.19%) |
Mar 13, 2012 | 77.15 | 77.23 | 76.91 | 76.99 | 3,360,978 | -0.21(-0.27%) |
Mar 12, 2012 | 77.47 | 77.49 | 77.19 | 77.20 | 3,056,247 | -0.15(-0.20%) |
Mar 09, 2012 | 77.32 | 77.37 | 77.15 | 77.35 | 2,500,903 | -0.04(-0.05%) |
Mar 08, 2012 | 77.45 | 77.52 | 77.32 | 77.39 | 1,812,123 | +0.01(+0.02%) |
Mar 07, 2012 | 77.42 | 77.53 | 77.31 | 77.38 | 2,125,618 | -0.03(-0.04%) |
Mar 06, 2012 | 77.51 | 77.57 | 77.30 | 77.41 | 2,536,298 | -0.12(-0.15%) |
Mar 05, 2012 | 77.75 | 77.84 | 77.43 | 77.53 | 2,481,178 | -0.14(-0.18%) |
Mar 02, 2012 | 77.65 | 77.88 | 77.64 | 77.67 | 2,834,188 | +0.03(+0.03%) |
Mar 01, 2012 | 77.59 | 77.76 | 77.49 | 77.64 | 3,467,160 | -0.18(-0.24%) |
Feb 29, 2012 | 77.76 | 77.94 | 77.63 | 77.83 | 2,676,441 | +0.07(+0.09%) |
Feb 28, 2012 | 77.70 | 77.89 | 77.64 | 77.76 | 3,231,205 | +0.24(+0.32%) |
Feb 27, 2012 | 77.48 | 77.56 | 77.35 | 77.51 | 1,754,570 | +0.28(+0.37%) |
Feb 24, 2012 | 77.25 | 77.36 | 77.05 | 77.23 | 3,289,295 | +0.06(+0.08%) |
Feb 23, 2012 | 77.00 | 77.18 | 76.85 | 77.17 | 2,405,742 | +0.11(+0.14%) |
Feb 22, 2012 | 76.82 | 77.09 | 76.66 | 77.06 | 4,286,578 | +0.48(+0.62%) |
Feb 21, 2012 | 76.82 | 76.90 | 76.59 | 76.59 | 2,854,446 | -0.13(-0.16%) |
Feb 17, 2012 | 76.68 | 76.80 | 76.59 | 76.71 | 2,810,669 | -0.12(-0.15%) |
Feb 16, 2012 | 76.99 | 76.99 | 76.72 | 76.83 | 2,754,375 | -0.13(-0.17%) |
Feb 15, 2012 | 77.13 | 77.27 | 76.94 | 76.96 | 1,550,212 | -0.11(-0.14%) |
Feb 14, 2012 | 77.05 | 77.19 | 76.97 | 77.07 | 2,983,519 | +0.06(+0.08%) |
Feb 13, 2012 | 77.03 | 77.05 | 76.90 | 77.01 | 1,604,968 | +0.26(+0.34%) |
Feb 10, 2012 | 76.82 | 76.87 | 76.59 | 76.74 | 2,686,581 | -0.07(-0.09%) |
Feb 09, 2012 | 77.03 | 77.04 | 76.69 | 76.82 | 3,688,367 | -0.24(-0.32%) |
Feb 08, 2012 | 77.02 | 77.13 | 76.92 | 77.06 | 2,497,052 | +0.08(+0.10%) |
Feb 07, 2012 | 77.00 | 77.07 | 76.84 | 76.98 | 1,604,570 | -0.15(-0.19%) |
Feb 06, 2012 | 76.86 | 77.26 | 76.86 | 77.13 | 1,726,488 | +0.20(+0.26%) |
Feb 03, 2012 | 76.77 | 76.96 | 76.64 | 76.93 | 3,248,926 | -0.11(-0.15%) |
Feb 02, 2012 | 76.89 | 77.08 | 76.84 | 77.04 | 4,325,982 | +0.16(+0.21%) |
Feb 01, 2012 | 76.76 | 76.92 | 76.53 | 76.88 | 4,832,752 | +0.31(+0.40%) |
Jan 31, 2012 | 76.54 | 76.70 | 76.41 | 76.58 | 2,282,054 | +0.22(+0.29%) |
Jan 30, 2012 | 76.71 | 76.72 | 76.34 | 76.35 | 2,011,212 | -0.10(-0.13%) |
Jan 27, 2012 | 76.39 | 76.58 | 76.28 | 76.45 | 1,742,504 | +0.11(+0.15%) |
Jan 26, 2012 | 76.20 | 76.36 | 76.12 | 76.34 | 2,037,504 | +0.59(+0.78%) |
Jan 25, 2012 | 75.53 | 76.14 | 75.39 | 75.75 | 2,575,928 | +0.26(+0.34%) |
Jan 24, 2012 | 75.29 | 75.50 | 75.23 | 75.49 | 2,004,831 | +0.27(+0.36%) |
Jan 23, 2012 | 75.29 | 75.39 | 75.22 | 75.22 | 1,713,063 | -0.11(-0.15%) |
Jan 20, 2012 | 75.48 | 75.53 | 75.27 | 75.33 | 1,730,172 | -0.19(-0.25%) |
Jan 19, 2012 | 75.64 | 75.74 | 75.41 | 75.52 | 1,924,495 | -0.02(-0.03%) |
Jan 18, 2012 | 75.79 | 75.81 | 75.52 | 75.54 | 2,493,350 | -0.15(-0.20%) |
Jan 17, 2012 | 75.64 | 75.71 | 75.53 | 75.69 | 2,562,813 | +0.23(+0.31%) |
Jan 13, 2012 | 75.42 | 75.67 | 75.36 | 75.46 | 4,886,099 | +0.27(+0.36%) |
Jan 12, 2012 | 75.25 | 75.38 | 75.13 | 75.19 | 2,762,805 | +0.17(+0.23%) |
Jan 11, 2012 | 75.06 | 75.16 | 75.00 | 75.02 | 3,615,403 | -0.01(-0.02%) |
Jan 10, 2012 | 74.93 | 75.08 | 74.87 | 75.04 | 2,953,362 | +0.21(+0.28%) |
Jan 09, 2012 | 75.02 | 75.08 | 74.82 | 74.82 | 1,797,223 | -0.11(-0.15%) |
Jan 06, 2012 | 74.79 | 75.01 | 74.73 | 74.94 | 1,184,985 | +0.29(+0.39%) |
Jan 05, 2012 | 74.93 | 74.97 | 74.60 | 74.65 | 2,206,880 | -0.32(-0.43%) |
Jan 04, 2012 | 74.96 | 75.09 | 74.76 | 74.97 | 2,490,531 | +0.00(+0.00%) |
Dec 30, 2011 | 74.83 | 75.03 | 74.65 | 74.97 | 1,224,580 | +0.32(+0.42%) |
Dec 29, 2011 | 74.79 | 74.80 | 74.48 | 74.65 | 1,474,129 | -0.04(-0.05%) |
Dec 28, 2011 | 74.65 | 74.80 | 74.50 | 74.69 | 760,893 | +0.14(+0.18%) |
Dec 27, 2011 | 74.35 | 74.56 | 74.09 | 74.55 | 1,324,438 | +0.28(+0.38%) |
Dec 23, 2011 | 74.44 | 74.44 | 74.18 | 74.27 | 1,264,586 | +0.16(+0.21%) |
Dec 21, 2011 | 74.46 | 74.50 | 74.12 | 74.12 | 1,765,485 | -0.32(-0.42%) |
Dec 20, 2011 | 74.42 | 74.59 | 74.35 | 74.43 | 1,717,273 | -0.05(-0.07%) |
Dec 19, 2011 | 74.30 | 74.54 | 74.13 | 74.48 | 1,616,703 | +0.26(+0.35%) |
Dec 16, 2011 | 73.89 | 74.25 | 73.85 | 74.22 | 2,230,432 | +0.41(+0.56%) |
Dec 15, 2011 | 73.69 | 73.89 | 73.68 | 73.81 | 1,389,515 | +0.12(+0.16%) |
Dec 14, 2011 | 73.66 | 73.75 | 73.49 | 73.69 | 1,652,602 | +0.12(+0.17%) |
Dec 13, 2011 | 73.35 | 73.75 | 73.33 | 73.56 | 1,836,437 | +0.25(+0.34%) |
Dec 12, 2011 | 73.50 | 73.53 | 73.21 | 73.31 | 874,749 | +0.01(+0.01%) |
Dec 09, 2011 | 73.81 | 73.85 | 73.23 | 73.31 | 1,549,905 | -0.28(-0.38%) |
Dec 08, 2011 | 73.75 | 73.78 | 73.53 | 73.59 | 1,690,563 | -0.25(-0.34%) |
Dec 07, 2011 | 73.66 | 73.87 | 73.55 | 73.84 | 2,375,247 | +0.46(+0.63%) |
Dec 06, 2011 | 73.60 | 73.80 | 73.34 | 73.38 | 1,776,634 | -0.39(-0.53%) |
Dec 05, 2011 | 73.23 | 73.77 | 73.20 | 73.77 | 2,780,672 | +0.55(+0.74%) |
Dec 02, 2011 | 72.80 | 73.26 | 72.62 | 73.23 | 2,865,746 | +0.62(+0.85%) |