Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 72.56 | 72.61 | 72.55 | 72.59 | 931,191 | +0.03(+0.05%) |
Apr 28, 2011 | 72.57 | 72.58 | 72.55 | 72.55 | 816,368 | +0.00(+0.00%) |
Apr 27, 2011 | 72.49 | 72.55 | 72.46 | 72.55 | 1,355,650 | +0.03(+0.04%) |
Apr 26, 2011 | 72.49 | 72.55 | 72.48 | 72.53 | 659,358 | +0.07(+0.10%) |
Apr 25, 2011 | 72.45 | 72.49 | 72.43 | 72.46 | 1,216,405 | +0.01(+0.01%) |
Apr 21, 2011 | 72.47 | 72.48 | 72.44 | 72.45 | 1,297,421 | -0.02(-0.02%) |
Apr 20, 2011 | 72.45 | 72.48 | 72.43 | 72.47 | 865,360 | -0.01(-0.01%) |
Apr 19, 2011 | 72.48 | 72.49 | 72.46 | 72.48 | 728,224 | +0.02(+0.02%) |
Apr 18, 2011 | 72.47 | 72.50 | 72.45 | 72.46 | 714,126 | +0.02(+0.02%) |
Apr 15, 2011 | 72.36 | 72.44 | 72.36 | 72.44 | 1,320,056 | +0.14(+0.19%) |
Apr 14, 2011 | 72.36 | 72.39 | 72.30 | 72.30 | 1,065,532 | -0.07(-0.10%) |
Apr 13, 2011 | 72.30 | 72.38 | 72.29 | 72.37 | 995,499 | +0.03(+0.05%) |
Apr 12, 2011 | 72.27 | 72.34 | 72.27 | 72.34 | 957,369 | +0.12(+0.17%) |
Apr 11, 2011 | 72.23 | 72.24 | 72.20 | 72.22 | 787,499 | -0.01(-0.01%) |
Apr 08, 2011 | 72.22 | 72.24 | 72.21 | 72.23 | 802,138 | -0.03(-0.04%) |
Apr 07, 2011 | 72.22 | 72.27 | 72.21 | 72.25 | 581,554 | +0.05(+0.07%) |
Apr 06, 2011 | 72.20 | 72.23 | 72.19 | 72.20 | 768,331 | +0.00(+0.00%) |
Apr 05, 2011 | 72.25 | 72.28 | 72.20 | 72.20 | 1,832,298 | -0.08(-0.11%) |
Apr 04, 2011 | 72.28 | 72.31 | 72.27 | 72.28 | 1,343,668 | +0.02(+0.02%) |
Apr 01, 2011 | 72.14 | 72.26 | 72.13 | 72.26 | 991,798 | +0.06(+0.08%) |
Mar 31, 2011 | 72.27 | 72.29 | 72.20 | 72.20 | 1,084,672 | -0.04(-0.06%) |
Mar 30, 2011 | 72.25 | 72.25 | 72.25 | 72.25 | 732,135 | +0.04(+0.06%) |
Mar 29, 2011 | 72.24 | 72.26 | 72.19 | 72.20 | 1,001,369 | -0.03(-0.04%) |
Mar 28, 2011 | 72.23 | 72.27 | 72.21 | 72.23 | 1,731,753 | -0.03(-0.05%) |
Mar 25, 2011 | 72.35 | 72.35 | 72.25 | 72.26 | 940,758 | -0.05(-0.07%) |
Mar 24, 2011 | 72.34 | 72.37 | 72.31 | 72.32 | 1,204,360 | -0.05(-0.07%) |
Mar 23, 2011 | 72.42 | 72.42 | 72.36 | 72.37 | 1,007,612 | +0.01(+0.01%) |
Mar 22, 2011 | 72.33 | 72.38 | 72.33 | 72.36 | 1,626,892 | -0.02(-0.02%) |
Mar 21, 2011 | 72.38 | 72.42 | 72.38 | 72.38 | 709,683 | -0.08(-0.11%) |
Mar 18, 2011 | 72.45 | 72.49 | 72.44 | 72.45 | 944,130 | -0.03(-0.05%) |
Mar 17, 2011 | 72.47 | 72.50 | 72.43 | 72.49 | 1,173,750 | -0.04(-0.06%) |
Mar 16, 2011 | 72.45 | 72.56 | 72.44 | 72.53 | 3,020,241 | +0.14(+0.19%) |
Mar 15, 2011 | 72.47 | 72.48 | 72.39 | 72.39 | 1,336,369 | -0.03(-0.05%) |
Mar 14, 2011 | 72.44 | 72.49 | 72.43 | 72.43 | 1,765,555 | +0.04(+0.05%) |
Mar 11, 2011 | 72.38 | 72.40 | 72.36 | 72.39 | 786,613 | +0.01(+0.02%) |
Mar 10, 2011 | 72.32 | 72.39 | 72.30 | 72.38 | 802,653 | +0.08(+0.11%) |
Mar 09, 2011 | 72.29 | 72.34 | 72.26 | 72.30 | 1,071,994 | +0.05(+0.07%) |
Mar 08, 2011 | 72.24 | 72.26 | 72.22 | 72.25 | 1,001,577 | -0.03(-0.04%) |
Mar 07, 2011 | 72.26 | 72.32 | 72.26 | 72.27 | 775,306 | -0.05(-0.07%) |
Mar 04, 2011 | 72.24 | 72.32 | 72.24 | 72.32 | 727,970 | +0.16(+0.23%) |
Mar 03, 2011 | 72.20 | 72.22 | 72.16 | 72.16 | 858,733 | -0.15(-0.20%) |
Mar 02, 2011 | 72.34 | 72.36 | 72.30 | 72.31 | 968,251 | -0.03(-0.05%) |
Mar 01, 2011 | 72.26 | 72.35 | 72.26 | 72.34 | 910,721 | +0.04(+0.06%) |
Feb 28, 2011 | 72.29 | 72.32 | 72.27 | 72.30 | 774,911 | +0.03(+0.04%) |
Feb 25, 2011 | 72.23 | 72.28 | 72.23 | 72.27 | 912,331 | +0.02(+0.02%) |
Feb 24, 2011 | 72.24 | 72.27 | 72.23 | 72.25 | 773,801 | +0.03(+0.05%) |
Feb 23, 2011 | 72.25 | 72.27 | 72.22 | 72.22 | 965,175 | -0.02(-0.02%) |
Feb 22, 2011 | 72.19 | 72.25 | 72.17 | 72.24 | 2,187,935 | +0.08(+0.11%) |
Feb 18, 2011 | 72.10 | 72.17 | 72.09 | 72.16 | 823,177 | +0.03(+0.04%) |
Feb 17, 2011 | 72.10 | 72.14 | 72.10 | 72.13 | 1,272,012 | +0.09(+0.12%) |
Feb 16, 2011 | 72.03 | 72.09 | 72.01 | 72.05 | 1,118,151 | -0.01(-0.01%) |
Feb 15, 2011 | 71.99 | 72.06 | 71.99 | 72.06 | 1,139,466 | +0.03(+0.05%) |
Feb 14, 2011 | 72.01 | 72.04 | 72.01 | 72.02 | 1,459,782 | +0.00(+0.00%) |
Feb 11, 2011 | 72.06 | 72.10 | 72.02 | 72.02 | 913,157 | +0.00(+0.00%) |
Feb 10, 2011 | 72.05 | 72.07 | 72.01 | 72.02 | 704,717 | -0.03(-0.05%) |
Feb 09, 2011 | 72.04 | 72.10 | 72.03 | 72.06 | 1,483,400 | +0.05(+0.07%) |
Feb 08, 2011 | 72.09 | 72.10 | 71.99 | 72.00 | 1,565,381 | -0.09(-0.13%) |
Feb 07, 2011 | 72.08 | 72.13 | 72.06 | 72.10 | 618,094 | -0.03(-0.05%) |
Feb 04, 2011 | 72.15 | 72.18 | 72.11 | 72.13 | 710,670 | -0.06(-0.08%) |
Feb 03, 2011 | 72.20 | 72.23 | 72.16 | 72.19 | 2,140,132 | -0.07(-0.10%) |
Feb 02, 2011 | 72.31 | 72.33 | 72.24 | 72.26 | 1,322,401 | -0.04(-0.06%) |
Feb 01, 2011 | 72.35 | 72.35 | 72.31 | 72.31 | 1,577,065 | -0.08(-0.11%) |
Jan 31, 2011 | 72.41 | 72.42 | 72.37 | 72.39 | 1,323,151 | -0.01(-0.01%) |
Jan 28, 2011 | 72.35 | 72.43 | 72.34 | 72.39 | 788,124 | +0.03(+0.05%) |
Jan 27, 2011 | 72.34 | 72.37 | 72.32 | 72.36 | 1,065,953 | +0.05(+0.07%) |
Jan 26, 2011 | 72.29 | 72.32 | 72.27 | 72.31 | 1,312,795 | -0.02(-0.02%) |
Jan 25, 2011 | 72.27 | 72.34 | 72.26 | 72.33 | 1,890,134 | +0.05(+0.07%) |
Jan 24, 2011 | 72.26 | 72.29 | 72.26 | 72.27 | 733,944 | -0.01(-0.01%) |
Jan 21, 2011 | 72.26 | 72.29 | 72.26 | 72.28 | 538,460 | +0.02(+0.02%) |
Jan 20, 2011 | 72.33 | 72.33 | 72.26 | 72.27 | 908,009 | -0.08(-0.11%) |
Jan 19, 2011 | 72.33 | 72.35 | 72.32 | 72.34 | 1,684,751 | +0.03(+0.05%) |
Jan 18, 2011 | 72.31 | 72.34 | 72.29 | 72.31 | 804,113 | -0.02(-0.02%) |
Jan 14, 2011 | 72.34 | 72.37 | 72.32 | 72.33 | 977,950 | +0.00(+0.00%) |
Jan 13, 2011 | 72.30 | 72.33 | 72.27 | 72.33 | 796,700 | +0.03(+0.04%) |
Jan 12, 2011 | 72.27 | 72.31 | 72.25 | 72.30 | 816,808 | +0.00(+0.00%) |
Jan 11, 2011 | 72.35 | 72.35 | 72.29 | 72.30 | 1,231,842 | -0.04(-0.06%) |
Jan 10, 2011 | 72.31 | 72.35 | 72.31 | 72.34 | 1,397,314 | +0.04(+0.05%) |
Jan 07, 2011 | 72.26 | 72.33 | 72.25 | 72.31 | 920,218 | +0.10(+0.14%) |
Jan 06, 2011 | 72.16 | 72.22 | 72.14 | 72.20 | 1,959,243 | +0.08(+0.11%) |
Jan 05, 2011 | 72.15 | 72.18 | 72.11 | 72.13 | 1,482,498 | -0.13(-0.18%) |
Jan 04, 2011 | 72.27 | 72.32 | 72.24 | 72.26 | 2,349,414 | -0.02(-0.02%) |
Jan 03, 2011 | 72.26 | 72.29 | 72.22 | 72.27 | 785,449 | -0.02(-0.02%) |
Dec 31, 2010 | 72.22 | 72.30 | 72.21 | 72.29 | 771,998 | +0.09(+0.12%) |
Dec 30, 2010 | 72.21 | 72.22 | 72.16 | 72.20 | 1,299,943 | -0.03(-0.04%) |
Dec 29, 2010 | 72.09 | 72.26 | 72.08 | 72.23 | 1,399,550 | +0.17(+0.24%) |
Dec 28, 2010 | 72.13 | 72.16 | 72.06 | 72.06 | 956,477 | -0.10(-0.13%) |
Dec 27, 2010 | 72.10 | 72.16 | 72.05 | 72.16 | 848,666 | +0.04(+0.06%) |
Dec 23, 2010 | 72.15 | 72.16 | 72.11 | 72.11 | 675,452 | -0.09(-0.13%) |
Dec 22, 2010 | 72.22 | 72.23 | 72.16 | 72.21 | 612,511 | -0.02(-0.02%) |
Dec 21, 2010 | 72.24 | 72.24 | 72.19 | 72.22 | 1,022,724 | -0.02(-0.02%) |
Dec 20, 2010 | 72.24 | 72.28 | 72.22 | 72.24 | 722,022 | +0.02(+0.02%) |
Dec 17, 2010 | 72.16 | 72.24 | 72.16 | 72.22 | 1,250,765 | +0.06(+0.08%) |
Dec 16, 2010 | 72.13 | 72.19 | 72.10 | 72.16 | 1,315,570 | +0.02(+0.02%) |
Dec 15, 2010 | 72.16 | 72.21 | 72.10 | 72.15 | 837,842 | -0.03(-0.04%) |
Dec 14, 2010 | 72.22 | 72.23 | 72.12 | 72.17 | 1,015,040 | -0.03(-0.05%) |
Dec 13, 2010 | 72.17 | 72.24 | 72.15 | 72.21 | 1,097,707 | +0.04(+0.06%) |
Dec 10, 2010 | 72.21 | 72.22 | 72.16 | 72.16 | 1,060,556 | -0.03(-0.04%) |
Dec 09, 2010 | 72.22 | 72.23 | 72.16 | 72.19 | 1,316,843 | -0.01(-0.01%) |
Dec 08, 2010 | 72.23 | 72.24 | 72.16 | 72.20 | 1,436,886 | -0.11(-0.15%) |
Dec 07, 2010 | 72.42 | 72.42 | 72.28 | 72.31 | 1,184,398 | -0.13(-0.18%) |
Dec 06, 2010 | 72.44 | 72.47 | 72.42 | 72.44 | 1,960,734 | +0.04(+0.06%) |
Dec 03, 2010 | 72.39 | 72.41 | 72.35 | 72.40 | 1,586,782 | +0.09(+0.13%) |
Dec 02, 2010 | 72.30 | 72.34 | 72.28 | 72.30 | 1,042,214 | +0.00(+0.00%) |
Dec 01, 2010 | 72.34 | 72.35 | 72.29 | 72.30 | 1,162,606 | -0.11(-0.15%) |
Nov 30, 2010 | 72.41 | 72.43 | 72.39 | 72.41 | 1,029,056 | +0.05(+0.07%) |
Nov 29, 2010 | 72.38 | 72.38 | 72.33 | 72.36 | 772,522 | -0.01(-0.01%) |
Nov 26, 2010 | 72.32 | 72.37 | 72.32 | 72.37 | 257,419 | +0.05(+0.07%) |
Nov 24, 2010 | 72.39 | 72.32 | 72.32 | 72.32 | 1,867,077 | -0.12(-0.17%) |
Nov 23, 2010 | 72.46 | 72.47 | 72.44 | 72.44 | 840,727 | +0.04(+0.06%) |
Nov 22, 2010 | 72.33 | 72.41 | 72.33 | 72.40 | 862,127 | +0.07(+0.09%) |
Nov 19, 2010 | 72.34 | 72.36 | 72.33 | 72.33 | 1,540,913 | -0.04(-0.06%) |
Nov 18, 2010 | 72.33 | 72.38 | 72.31 | 72.38 | 929,747 | +0.01(+0.01%) |
Nov 17, 2010 | 72.37 | 72.38 | 72.34 | 72.37 | 2,164,029 | +0.04(+0.06%) |
Nov 16, 2010 | 72.32 | 72.35 | 72.29 | 72.32 | 1,248,885 | +0.01(+0.01%) |
Nov 15, 2010 | 72.29 | 72.35 | 72.27 | 72.32 | 2,175,254 | -0.02(-0.02%) |
Nov 12, 2010 | 72.38 | 72.41 | 72.33 | 72.33 | 1,704,930 | +0.00(+0.00%) |
Nov 11, 2010 | 72.43 | 72.44 | 72.31 | 72.33 | 643,944 | -0.11(-0.15%) |
Nov 10, 2010 | 72.41 | 72.44 | 72.34 | 72.44 | 1,185,637 | +0.04(+0.06%) |
Nov 09, 2010 | 72.51 | 72.51 | 72.40 | 72.40 | 1,989,461 | -0.09(-0.13%) |
Nov 08, 2010 | 72.51 | 72.52 | 72.48 | 72.50 | 1,263,678 | -0.03(-0.05%) |
Nov 05, 2010 | 72.56 | 72.58 | 72.52 | 72.53 | 2,074,034 | -0.06(-0.08%) |
Nov 04, 2010 | 72.59 | 72.61 | 72.59 | 72.59 | 1,017,578 | +0.02(+0.02%) |
Nov 03, 2010 | 72.57 | 72.58 | 72.48 | 72.57 | 748,529 | +0.03(+0.04%) |
Nov 02, 2010 | 72.56 | 72.58 | 72.55 | 72.55 | 709,798 | -0.04(-0.06%) |
Nov 01, 2010 | 72.57 | 72.59 | 72.56 | 72.59 | 825,683 | +0.03(+0.04%) |
Oct 29, 2010 | 72.55 | 72.58 | 72.53 | 72.56 | 1,019,435 | +0.02(+0.02%) |
Oct 28, 2010 | 72.52 | 72.54 | 72.50 | 72.54 | 910,829 | +0.09(+0.13%) |
Oct 27, 2010 | 72.48 | 72.49 | 72.45 | 72.45 | 875,515 | -0.10(-0.14%) |
Oct 25, 2010 | 72.54 | 72.58 | 72.54 | 72.55 | 1,856,997 | +0.02(+0.02%) |
Oct 22, 2010 | 72.54 | 72.55 | 72.53 | 72.53 | 607,791 | -0.02(-0.02%) |
Oct 21, 2010 | 72.54 | 72.56 | 72.52 | 72.55 | 1,205,912 | +0.01(+0.01%) |
Oct 20, 2010 | 72.54 | 72.56 | 72.52 | 72.54 | 1,452,606 | +0.01(+0.01%) |
Oct 19, 2010 | 72.51 | 72.54 | 72.51 | 72.53 | 862,728 | +0.03(+0.05%) |
Oct 18, 2010 | 72.50 | 72.52 | 72.50 | 72.50 | 891,341 | +0.02(+0.02%) |
Oct 15, 2010 | 72.52 | 72.52 | 72.47 | 72.48 | 1,028,967 | +0.03(+0.04%) |
Oct 14, 2010 | 72.50 | 72.50 | 72.46 | 72.46 | 1,315,883 | -0.03(-0.05%) |
Oct 13, 2010 | 72.52 | 72.52 | 72.46 | 72.49 | 751,829 | +0.01(+0.01%) |
Oct 12, 2010 | 72.55 | 72.55 | 72.48 | 72.48 | 1,106,880 | -0.05(-0.07%) |
Oct 11, 2010 | 72.54 | 72.57 | 72.50 | 72.53 | 1,224,780 | +0.01(+0.01%) |
Oct 08, 2010 | 72.52 | 72.56 | 72.52 | 72.52 | 1,868,464 | +0.00(+0.00%) |
Oct 07, 2010 | 72.51 | 72.52 | 72.50 | 72.52 | 1,665,303 | +0.06(+0.08%) |
Oct 06, 2010 | 72.49 | 72.50 | 72.46 | 72.46 | 2,063,993 | +0.01(+0.01%) |
Oct 05, 2010 | 72.45 | 72.46 | 72.43 | 72.46 | 1,100,431 | +0.03(+0.05%) |
Oct 04, 2010 | 72.44 | 72.46 | 72.42 | 72.42 | 1,205,303 | +0.01(+0.01%) |
Oct 01, 2010 | 72.41 | 72.43 | 72.40 | 72.41 | 2,780,658 | +0.01(+0.02%) |
Sep 30, 2010 | 72.41 | 72.42 | 72.36 | 72.40 | 1,691,831 | +0.01(+0.01%) |
Sep 29, 2010 | 72.41 | 72.42 | 72.39 | 72.39 | 930,397 | -0.02(-0.02%) |
Sep 28, 2010 | 72.39 | 72.43 | 72.38 | 72.41 | 891,084 | +0.02(+0.02%) |
Sep 27, 2010 | 72.39 | 72.40 | 72.37 | 72.39 | 2,847,498 | +0.02(+0.02%) |
Sep 24, 2010 | 72.37 | 72.38 | 72.36 | 72.37 | 1,415,203 | -0.01(-0.01%) |
Sep 23, 2010 | 72.41 | 72.42 | 72.37 | 72.38 | 907,867 | +0.01(+0.01%) |
Sep 22, 2010 | 72.39 | 72.41 | 72.37 | 72.37 | 1,349,617 | -0.01(-0.01%) |
Sep 21, 2010 | 72.33 | 72.40 | 72.29 | 72.38 | 1,667,385 | +0.05(+0.07%) |
Sep 20, 2010 | 72.30 | 72.33 | 72.29 | 72.33 | 1,320,165 | +0.01(+0.01%) |
Sep 17, 2010 | 72.32 | 72.32 | 72.30 | 72.32 | 639,509 | +0.03(+0.05%) |
Sep 15, 2010 | 72.30 | 72.31 | 72.27 | 72.29 | 774,162 | +0.02(+0.02%) |
Sep 14, 2010 | 72.25 | 72.28 | 72.23 | 72.27 | 1,128,080 | +0.05(+0.07%) |
Sep 13, 2010 | 72.18 | 72.24 | 72.17 | 72.22 | 608,208 | +0.06(+0.08%) |
Sep 10, 2010 | 72.15 | 72.18 | 72.14 | 72.16 | 1,277,409 | -0.01(-0.01%) |
Sep 09, 2010 | 72.24 | 72.24 | 72.15 | 72.17 | 1,504,946 | -0.08(-0.11%) |
Sep 08, 2010 | 72.26 | 72.26 | 72.22 | 72.25 | 1,954,310 | -0.05(-0.07%) |
Sep 07, 2010 | 72.25 | 72.30 | 72.25 | 72.30 | 1,286,515 | +0.08(+0.11%) |
Sep 03, 2010 | 72.20 | 72.25 | 72.20 | 72.22 | 1,040,172 | -0.03(-0.05%) |
Sep 02, 2010 | 72.26 | 72.29 | 72.25 | 72.25 | 1,458,226 | -0.02(-0.03%) |
Sep 01, 2010 | 72.28 | 72.31 | 72.24 | 72.27 | 2,341,232 | -0.03(-0.04%) |
Aug 31, 2010 | 72.31 | 72.32 | 72.28 | 72.31 | 11,065 | +0.02(+0.02%) |
Aug 30, 2010 | 72.27 | 72.30 | 72.25 | 72.29 | 854,977 | +0.09(+0.12%) |
Aug 27, 2010 | 72.20 | 72.27 | 72.18 | 72.20 | 1,054,422 | -0.05(-0.07%) |
Aug 26, 2010 | 72.25 | 72.28 | 72.25 | 72.25 | 844,800 | -0.00(-0.00%) |
Aug 25, 2010 | 72.31 | 72.33 | 72.24 | 72.26 | 1,362,915 | -0.07(-0.09%) |
Aug 24, 2010 | 72.31 | 72.34 | 72.28 | 72.32 | 187 | +0.05(+0.07%) |
Aug 23, 2010 | 72.25 | 72.28 | 72.25 | 72.27 | 615,549 | +0.01(+0.01%) |
Aug 20, 2010 | 72.29 | 72.29 | 72.25 | 72.26 | 820,697 | -0.03(-0.04%) |
Aug 19, 2010 | 72.25 | 72.30 | 72.25 | 72.29 | 881,916 | +0.02(+0.02%) |
Aug 18, 2010 | 72.28 | 72.28 | 72.24 | 72.27 | 977,396 | +0.02(+0.02%) |
Aug 17, 2010 | 72.25 | 72.25 | 72.21 | 72.25 | 925,947 | -0.02(-0.02%) |
Aug 16, 2010 | 72.25 | 72.27 | 72.24 | 72.27 | 760,461 | +0.07(+0.10%) |
Aug 13, 2010 | 72.20 | 72.22 | 72.19 | 72.20 | 499,025 | -0.01(-0.01%) |
Aug 12, 2010 | 72.24 | 72.24 | 72.19 | 72.21 | 1,815,663 | -0.02(-0.02%) |
Aug 11, 2010 | 72.25 | 72.26 | 72.22 | 72.23 | 873,213 | +0.02(+0.02%) |
Aug 10, 2010 | 72.15 | 72.22 | 72.14 | 72.21 | 1,709,642 | +0.03(+0.05%) |
Aug 09, 2010 | 72.21 | 72.22 | 72.18 | 72.18 | 1,306,386 | -0.04(-0.06%) |
Aug 06, 2010 | 72.22 | 72.25 | 72.20 | 72.22 | 1,097,691 | +0.02(+0.02%) |
Aug 05, 2010 | 72.15 | 72.20 | 72.14 | 72.20 | 1,818,601 | +0.09(+0.12%) |
Aug 04, 2010 | 72.17 | 72.17 | 72.12 | 72.12 | 2,288,411 | -0.06(-0.08%) |
Aug 03, 2010 | 72.18 | 72.20 | 72.17 | 72.18 | 1,684,448 | +0.05(+0.07%) |
Aug 02, 2010 | 72.13 | 72.15 | 72.12 | 72.13 | 1,369,405 | -0.02(-0.02%) |
Jul 30, 2010 | 72.14 | 72.17 | 72.12 | 72.14 | 1,242,441 | +0.03(+0.05%) |
Jul 29, 2010 | 72.09 | 72.12 | 72.06 | 72.11 | 2,577,176 | +0.06(+0.08%) |
Jul 28, 2010 | 72.03 | 72.08 | 72.00 | 72.05 | 1,487,895 | +0.07(+0.10%) |
Jul 27, 2010 | 72.00 | 72.00 | 71.96 | 71.98 | 1,541,092 | -0.04(-0.06%) |
Jul 26, 2010 | 72.05 | 72.05 | 72.00 | 72.02 | 2,395,156 | -0.03(-0.04%) |
Jul 23, 2010 | 72.08 | 72.12 | 72.05 | 72.05 | 1,255,530 | -0.03(-0.05%) |
Jul 22, 2010 | 72.09 | 72.10 | 72.06 | 72.08 | 690,710 | -0.03(-0.04%) |
Jul 21, 2010 | 72.06 | 72.12 | 72.06 | 72.11 | 789,898 | +0.03(+0.05%) |
Jul 20, 2010 | 72.08 | 72.08 | 72.05 | 72.07 | 1,455,426 | +0.03(+0.04%) |
Jul 19, 2010 | 72.06 | 72.07 | 72.04 | 72.05 | 618,188 | -0.03(-0.04%) |
Jul 16, 2010 | 72.07 | 72.08 | 72.00 | 72.07 | 948,193 | +0.07(+0.10%) |
Jul 15, 2010 | 72.00 | 72.06 | 72.00 | 72.00 | 631,130 | +0.02(+0.02%) |
Jul 14, 2010 | 71.95 | 72.01 | 71.94 | 71.99 | 1,262,669 | +0.08(+0.11%) |
Jul 13, 2010 | 71.93 | 71.94 | 71.89 | 71.91 | 1,603,762 | -0.05(-0.07%) |
Jul 12, 2010 | 71.97 | 71.98 | 71.94 | 71.96 | 1,183,435 | +0.01(+0.01%) |
Jul 09, 2010 | 71.95 | 71.98 | 71.94 | 71.95 | 717,040 | -0.03(-0.04%) |
Jul 08, 2010 | 71.96 | 72.00 | 71.94 | 71.98 | 1,253,969 | +0.01(+0.01%) |
Jul 07, 2010 | 72.00 | 72.01 | 71.94 | 71.97 | 1,195,897 | -0.01(-0.01%) |
Jul 06, 2010 | 71.96 | 72.00 | 71.93 | 71.98 | 1,593,585 | +0.00(+0.00%) |
Jul 02, 2010 | 71.98 | 71.99 | 71.92 | 71.98 | 660,021 | +0.00(+0.00%) |
Jul 01, 2010 | 71.98 | 72.03 | 71.96 | 71.98 | 2,055,245 | -0.02(-0.03%) |
Jun 30, 2010 | 71.99 | 72.01 | 71.93 | 72.00 | 1,523,592 | -0.02(-0.02%) |
Jun 29, 2010 | 71.98 | 72.02 | 71.98 | 72.02 | 1,218,942 | +0.08(+0.11%) |
Jun 25, 2010 | 71.94 | 71.96 | 71.88 | 71.94 | 1,120,304 | +0.03(+0.04%) |
Jun 24, 2010 | 71.92 | 71.94 | 71.88 | 71.92 | 957,061 | +0.02(+0.02%) |
Jun 23, 2010 | 71.86 | 71.91 | 71.86 | 71.90 | 2,424,956 | +0.05(+0.07%) |
Jun 22, 2010 | 71.79 | 71.85 | 71.78 | 71.85 | 2,675,575 | +0.03(+0.05%) |
Jun 21, 2010 | 71.75 | 71.81 | 71.74 | 71.81 | 2,220,744 | +0.01(+0.01%) |
Jun 18, 2010 | 71.81 | 71.82 | 71.79 | 71.81 | 691,560 | +0.01(+0.01%) |
Jun 17, 2010 | 71.78 | 71.86 | 71.78 | 71.80 | 1,628,810 | +0.04(+0.06%) |
Jun 16, 2010 | 71.79 | 71.79 | 71.74 | 71.75 | 1,713,779 | +0.02(+0.02%) |
Jun 15, 2010 | 71.78 | 71.79 | 71.72 | 71.74 | 1,416,710 | -0.03(-0.05%) |
Jun 14, 2010 | 71.70 | 71.78 | 71.70 | 71.77 | 810,682 | +0.02(+0.02%) |
Jun 11, 2010 | 71.74 | 71.79 | 71.70 | 71.75 | 823,879 | +0.08(+0.11%) |
Jun 10, 2010 | 71.75 | 71.75 | 71.68 | 71.68 | 2,840 | -0.09(-0.13%) |
Jun 09, 2010 | 71.74 | 71.79 | 71.73 | 71.77 | 665,188 | +0.01(+0.01%) |
Jun 08, 2010 | 71.75 | 71.80 | 71.74 | 71.76 | 1,227,595 | -0.01(-0.01%) |
Jun 07, 2010 | 71.73 | 71.80 | 71.72 | 71.77 | 1,815,338 | -0.03(-0.04%) |
Jun 04, 2010 | 71.80 | 71.81 | 71.75 | 71.80 | 1,669,824 | +0.16(+0.23%) |
Jun 03, 2010 | 71.61 | 71.68 | 71.60 | 71.63 | 1,279,567 | -0.02(-0.02%) |
Jun 02, 2010 | 71.69 | 71.71 | 71.64 | 71.65 | 2,443,415 | -0.05(-0.07%) |
Jun 01, 2010 | 71.69 | 71.75 | 71.68 | 71.70 | 1,681,434 | +0.00(+0.00%) |
May 28, 2010 | 71.70 | 71.71 | 71.59 | 71.70 | 878,284 | +0.14(+0.19%) |
May 27, 2010 | 71.54 | 71.57 | 71.53 | 71.57 | 1,303,548 | -0.05(-0.07%) |
May 26, 2010 | 71.64 | 71.64 | 71.53 | 71.62 | 1,448,202 | -0.06(-0.08%) |
May 25, 2010 | 71.75 | 71.75 | 71.65 | 71.68 | 2,078,259 | -0.01(-0.01%) |
May 24, 2010 | 71.71 | 71.73 | 71.67 | 71.69 | 1,281,022 | -0.01(-0.01%) |
May 21, 2010 | 71.79 | 71.81 | 71.69 | 71.69 | 3,219,880 | -0.05(-0.07%) |
May 20, 2010 | 71.75 | 71.80 | 71.69 | 71.75 | 4,923,673 | +0.09(+0.12%) |
May 19, 2010 | 71.67 | 71.72 | 71.65 | 71.66 | 3,557,699 | -0.03(-0.05%) |
May 18, 2010 | 71.60 | 71.70 | 71.58 | 71.69 | 893,473 | +0.08(+0.11%) |
May 17, 2010 | 71.63 | 71.68 | 71.59 | 71.62 | 1,675,932 | -0.03(-0.04%) |
May 14, 2010 | 71.64 | 71.67 | 71.57 | 71.64 | 1,298,983 | +0.09(+0.13%) |
May 13, 2010 | 71.50 | 71.55 | 71.48 | 71.55 | 1,160,814 | +0.04(+0.06%) |
May 12, 2010 | 71.51 | 71.52 | 71.47 | 71.51 | 858,429 | -0.02(-0.02%) |
May 11, 2010 | 71.50 | 71.53 | 71.48 | 71.52 | 829,380 | +0.04(+0.06%) |
May 10, 2010 | 71.49 | 71.53 | 71.47 | 71.48 | 1,577,362 | -0.09(-0.13%) |
May 07, 2010 | 71.60 | 71.68 | 71.50 | 71.57 | 4,252,689 | -0.03(-0.04%) |
May 06, 2010 | 71.50 | 71.69 | 71.45 | 71.60 | 873 | +0.10(+0.14%) |
May 05, 2010 | 71.45 | 71.52 | 71.43 | 71.50 | 2,077,935 | +0.15(+0.20%) |
May 04, 2010 | 71.37 | 71.39 | 71.34 | 71.35 | 1,426,031 | +0.04(+0.06%) |