Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 72.79 | 73.15 | 72.65 | 73.12 | 670,018 | +0.33(+0.46%) |
Apr 27, 2012 | 72.89 | 73.18 | 72.68 | 72.79 | 790,920 | -0.05(-0.07%) |
Apr 26, 2012 | 72.58 | 73.44 | 72.41 | 72.84 | 1,000,374 | +0.27(+0.38%) |
Apr 25, 2012 | 72.95 | 73.34 | 72.44 | 72.56 | 694,443 | -0.13(-0.18%) |
Apr 24, 2012 | 72.48 | 73.07 | 72.31 | 72.69 | 594,982 | +0.31(+0.43%) |
Apr 23, 2012 | 72.42 | 72.49 | 71.89 | 72.39 | 977,965 | -0.48(-0.66%) |
Apr 20, 2012 | 74.03 | 74.05 | 72.74 | 72.87 | 1,369,608 | -1.03(-1.40%) |
Apr 19, 2012 | 74.81 | 74.81 | 73.12 | 73.90 | 1,511,871 | -1.54(-2.04%) |
Apr 18, 2012 | 76.06 | 76.72 | 74.97 | 75.44 | 1,329,427 | -0.70(-0.92%) |
Apr 17, 2012 | 73.53 | 76.27 | 73.51 | 76.14 | 1,817,386 | +2.81(+3.83%) |
Apr 16, 2012 | 74.04 | 74.04 | 73.08 | 73.33 | 1,065,997 | -0.32(-0.43%) |
Apr 13, 2012 | 74.50 | 74.50 | 73.61 | 73.64 | 676,786 | -0.83(-1.12%) |
Apr 12, 2012 | 74.71 | 74.82 | 73.34 | 74.47 | 2,349,407 | -0.02(-0.02%) |
Apr 11, 2012 | 74.62 | 75.34 | 74.41 | 74.49 | 1,151,757 | +0.32(+0.43%) |
Apr 10, 2012 | 74.71 | 75.70 | 74.14 | 74.18 | 945,292 | -0.69(-0.92%) |
Apr 09, 2012 | 76.53 | 76.53 | 74.83 | 74.87 | 1,033,756 | -2.70(-3.49%) |
Apr 05, 2012 | 77.15 | 77.72 | 76.87 | 77.57 | 526,433 | +0.04(+0.05%) |
Apr 04, 2012 | 77.90 | 77.99 | 77.49 | 77.53 | 741,159 | -0.87(-1.10%) |
Apr 03, 2012 | 77.47 | 78.48 | 77.05 | 78.39 | 1,111,626 | +0.97(+1.26%) |
Apr 02, 2012 | 76.25 | 77.70 | 76.16 | 77.42 | 1,133,115 | +1.26(+1.66%) |
Mar 30, 2012 | 76.16 | 76.35 | 75.75 | 76.16 | 669,514 | +0.14(+0.19%) |
Mar 29, 2012 | 75.45 | 76.12 | 75.03 | 76.01 | 935,724 | +0.18(+0.24%) |
Mar 28, 2012 | 76.10 | 76.27 | 75.58 | 75.83 | 619,218 | -0.38(-0.50%) |
Mar 27, 2012 | 76.57 | 76.65 | 75.95 | 76.21 | 698,067 | -0.24(-0.32%) |
Mar 26, 2012 | 74.68 | 76.48 | 74.48 | 76.45 | 936,417 | +2.02(+2.72%) |
Mar 23, 2012 | 74.87 | 75.10 | 73.14 | 74.43 | 2,513,230 | -0.51(-0.68%) |
Mar 22, 2012 | 75.51 | 75.78 | 74.92 | 74.94 | 918,302 | -0.92(-1.21%) |
Mar 21, 2012 | 74.48 | 76.00 | 74.29 | 75.86 | 1,388,106 | +1.34(+1.80%) |
Mar 20, 2012 | 74.82 | 74.88 | 74.38 | 74.52 | 469,699 | -0.47(-0.62%) |
Mar 19, 2012 | 75.13 | 75.62 | 74.83 | 74.98 | 422,473 | -0.17(-0.22%) |
Mar 16, 2012 | 75.56 | 76.03 | 74.96 | 75.15 | 807,603 | -0.22(-0.30%) |
Mar 15, 2012 | 75.08 | 75.55 | 74.42 | 75.37 | 707,871 | +0.29(+0.39%) |
Mar 14, 2012 | 73.92 | 75.17 | 73.61 | 75.08 | 1,310,224 | +1.15(+1.55%) |
Mar 13, 2012 | 73.88 | 74.04 | 73.14 | 73.93 | 1,166,963 | +0.45(+0.61%) |
Mar 12, 2012 | 74.02 | 74.04 | 73.42 | 73.48 | 902,691 | -0.34(-0.46%) |
Mar 09, 2012 | 73.80 | 74.06 | 73.62 | 73.83 | 1,006,515 | +0.08(+0.11%) |
Mar 08, 2012 | 74.23 | 74.36 | 73.74 | 73.74 | 908,743 | -0.25(-0.34%) |
Mar 07, 2012 | 74.06 | 74.11 | 73.62 | 73.99 | 845,580 | +0.11(+0.15%) |
Mar 06, 2012 | 73.87 | 74.28 | 73.71 | 73.88 | 892,149 | -0.54(-0.73%) |
Mar 05, 2012 | 74.15 | 74.58 | 73.97 | 74.42 | 1,510,813 | +0.12(+0.16%) |
Mar 02, 2012 | 73.94 | 74.63 | 73.73 | 74.31 | 976,233 | +0.22(+0.29%) |
Mar 01, 2012 | 74.81 | 74.99 | 73.54 | 74.09 | 1,536,282 | -0.69(-0.92%) |
Feb 29, 2012 | 75.42 | 75.49 | 74.64 | 74.78 | 1,248,542 | -0.77(-1.01%) |
Feb 28, 2012 | 75.00 | 75.86 | 74.90 | 75.55 | 922,873 | +0.76(+1.01%) |
Feb 27, 2012 | 73.46 | 74.97 | 73.40 | 74.79 | 1,080,452 | +0.68(+0.92%) |
Feb 24, 2012 | 73.39 | 74.24 | 72.39 | 74.11 | 1,061,654 | +0.90(+1.23%) |
Feb 23, 2012 | 73.10 | 73.67 | 72.97 | 73.21 | 681,804 | -0.04(-0.06%) |
Feb 22, 2012 | 72.84 | 73.36 | 72.71 | 73.25 | 873,478 | +0.25(+0.34%) |
Feb 21, 2012 | 73.26 | 73.56 | 72.58 | 73.00 | 824,566 | -0.16(-0.22%) |
Feb 17, 2012 | 73.58 | 73.68 | 72.82 | 73.16 | 785,238 | -0.11(-0.15%) |
Feb 16, 2012 | 72.76 | 73.48 | 72.41 | 73.27 | 1,010,302 | +0.51(+0.70%) |
Feb 15, 2012 | 73.91 | 73.91 | 72.30 | 72.76 | 2,241,741 | -1.45(-1.95%) |
Feb 14, 2012 | 73.63 | 74.66 | 73.63 | 74.21 | 1,204,549 | +0.29(+0.39%) |
Feb 13, 2012 | 75.12 | 75.46 | 73.49 | 73.92 | 1,323,874 | -0.98(-1.31%) |
Feb 10, 2012 | 75.43 | 75.51 | 72.44 | 74.90 | 2,494,592 | -1.73(-2.26%) |
Feb 09, 2012 | 76.40 | 76.70 | 75.87 | 76.63 | 793,845 | +0.10(+0.13%) |
Feb 08, 2012 | 76.37 | 77.34 | 76.36 | 76.53 | 777,380 | +0.03(+0.04%) |
Feb 07, 2012 | 75.51 | 76.59 | 75.51 | 76.50 | 906,289 | +0.79(+1.04%) |
Feb 06, 2012 | 77.11 | 77.32 | 75.53 | 75.71 | 985,469 | -1.74(-2.25%) |
Feb 03, 2012 | 77.50 | 77.62 | 76.78 | 77.44 | 1,017,817 | +0.56(+0.72%) |
Feb 02, 2012 | 76.95 | 77.06 | 76.31 | 76.89 | 618,994 | -0.07(-0.09%) |
Feb 01, 2012 | 76.70 | 77.47 | 76.30 | 76.95 | 1,110,321 | +0.92(+1.21%) |
Jan 31, 2012 | 76.02 | 76.44 | 75.57 | 76.03 | 890,492 | +0.39(+0.52%) |
Jan 30, 2012 | 75.47 | 75.64 | 74.67 | 75.64 | 608,951 | -0.33(-0.44%) |
Jan 27, 2012 | 75.63 | 76.60 | 75.39 | 75.97 | 1,420,326 | +0.22(+0.29%) |
Jan 26, 2012 | 76.20 | 76.85 | 75.38 | 75.76 | 1,044,117 | -0.60(-0.78%) |
Jan 25, 2012 | 75.52 | 76.57 | 74.74 | 76.36 | 861,370 | +0.50(+0.66%) |
Jan 24, 2012 | 75.11 | 76.49 | 74.57 | 75.86 | 1,263,719 | +1.89(+2.55%) |
Jan 23, 2012 | 73.67 | 74.12 | 73.32 | 73.97 | 651,704 | +0.22(+0.30%) |
Jan 20, 2012 | 73.91 | 74.03 | 73.01 | 73.74 | 733,245 | -0.16(-0.21%) |
Jan 19, 2012 | 73.38 | 73.95 | 72.89 | 73.90 | 1,074,898 | +0.30(+0.41%) |
Jan 18, 2012 | 73.72 | 73.93 | 72.74 | 73.60 | 636,498 | -0.06(-0.08%) |
Jan 17, 2012 | 73.08 | 73.76 | 72.86 | 73.66 | 1,035,235 | +1.33(+1.84%) |
Jan 13, 2012 | 72.54 | 72.59 | 71.70 | 72.33 | 616,318 | -0.52(-0.72%) |
Jan 12, 2012 | 72.70 | 73.33 | 72.50 | 72.85 | 841,861 | +0.15(+0.21%) |
Jan 11, 2012 | 72.87 | 72.94 | 72.44 | 72.70 | 743,918 | -0.26(-0.35%) |
Jan 10, 2012 | 72.98 | 73.88 | 72.62 | 72.96 | 1,006,956 | +0.50(+0.69%) |
Jan 09, 2012 | 72.72 | 73.06 | 71.70 | 72.46 | 724,946 | -0.26(-0.35%) |
Jan 06, 2012 | 72.20 | 73.00 | 72.02 | 72.72 | 590,846 | +0.45(+0.62%) |
Jan 05, 2012 | 71.71 | 72.32 | 71.20 | 72.27 | 770,764 | +0.29(+0.40%) |
Jan 04, 2012 | 71.65 | 72.07 | 71.24 | 71.98 | 670,309 | +0.46(+0.64%) |
Dec 30, 2011 | 71.95 | 72.24 | 71.43 | 71.52 | 477,844 | -0.41(-0.57%) |
Dec 29, 2011 | 71.67 | 72.08 | 71.36 | 71.93 | 576,931 | +0.53(+0.75%) |
Dec 28, 2011 | 73.05 | 73.16 | 71.24 | 71.40 | 587,824 | -1.55(-2.12%) |
Dec 27, 2011 | 72.49 | 73.34 | 72.44 | 72.94 | 405,297 | +0.30(+0.41%) |
Dec 23, 2011 | 72.24 | 73.01 | 72.24 | 72.64 | 747,710 | +2.19(+3.11%) |
Dec 21, 2011 | 69.82 | 70.88 | 69.82 | 70.46 | 706,322 | +0.37(+0.53%) |
Dec 20, 2011 | 68.84 | 70.16 | 68.84 | 70.08 | 812,608 | +2.18(+3.21%) |
Dec 19, 2011 | 68.21 | 69.19 | 67.62 | 67.90 | 631,500 | -0.01(-0.01%) |
Dec 16, 2011 | 68.44 | 68.76 | 67.68 | 67.91 | 796,535 | +0.08(+0.12%) |
Dec 15, 2011 | 67.27 | 68.61 | 66.99 | 67.83 | 660,958 | +0.11(+0.16%) |
Dec 14, 2011 | 67.80 | 68.46 | 67.58 | 67.72 | 634,210 | -0.20(-0.29%) |
Dec 13, 2011 | 68.78 | 69.46 | 67.71 | 67.92 | 724,909 | -0.58(-0.85%) |
Dec 12, 2011 | 69.30 | 69.38 | 68.34 | 68.50 | 970,830 | -0.91(-1.31%) |
Dec 09, 2011 | 69.31 | 70.20 | 69.14 | 69.41 | 744,603 | +0.42(+0.62%) |
Dec 08, 2011 | 70.66 | 70.93 | 68.88 | 68.98 | 830,879 | -1.85(-2.61%) |
Dec 07, 2011 | 70.97 | 71.24 | 70.07 | 70.83 | 808,828 | -0.39(-0.55%) |
Dec 06, 2011 | 72.04 | 72.27 | 71.09 | 71.22 | 492,476 | -0.61(-0.85%) |
Dec 05, 2011 | 72.63 | 72.87 | 71.36 | 71.83 | 721,348 | +0.09(+0.13%) |
Dec 02, 2011 | 72.30 | 73.34 | 71.31 | 71.74 | 1,013,470 | +0.11(+0.15%) |
Dec 01, 2011 | 71.16 | 72.53 | 70.86 | 71.63 | 619,296 | +0.32(+0.44%) |
Nov 30, 2011 | 71.13 | 71.62 | 70.37 | 71.31 | 1,215,436 | +1.86(+2.67%) |
Nov 29, 2011 | 69.05 | 70.09 | 68.92 | 69.46 | 1,044,609 | +0.52(+0.76%) |
Nov 28, 2011 | 68.05 | 68.96 | 67.73 | 68.93 | 1,023,685 | +1.80(+2.68%) |
Nov 25, 2011 | 66.79 | 67.62 | 66.79 | 67.14 | 544,311 | +0.12(+0.19%) |
Nov 23, 2011 | 66.60 | 68.12 | 66.24 | 67.01 | 1,203,642 | +0.15(+0.22%) |
Nov 22, 2011 | 66.10 | 67.91 | 65.98 | 66.86 | 1,696,884 | +0.89(+1.35%) |
Nov 21, 2011 | 66.57 | 66.80 | 65.73 | 65.97 | 774,955 | -1.41(-2.09%) |
Nov 18, 2011 | 67.40 | 67.89 | 66.76 | 67.38 | 1,213,685 | +0.35(+0.52%) |
Nov 17, 2011 | 68.44 | 68.58 | 66.60 | 67.03 | 1,144,581 | -1.68(-2.45%) |
Nov 16, 2011 | 68.79 | 70.06 | 68.30 | 68.71 | 1,373,877 | -1.04(-1.49%) |
Nov 15, 2011 | 69.60 | 70.36 | 69.38 | 69.75 | 926,901 | -0.17(-0.24%) |
Nov 14, 2011 | 69.24 | 70.24 | 69.12 | 69.92 | 969,027 | +0.19(+0.27%) |
Nov 11, 2011 | 69.03 | 70.03 | 68.73 | 69.72 | 725,502 | +1.53(+2.24%) |
Nov 10, 2011 | 67.84 | 68.62 | 66.95 | 68.19 | 1,550,017 | +1.06(+1.57%) |
Nov 09, 2011 | 68.74 | 68.83 | 66.39 | 67.14 | 1,776,830 | -2.96(-4.23%) |
Nov 08, 2011 | 69.13 | 70.61 | 69.06 | 70.10 | 1,019,419 | +1.08(+1.57%) |
Nov 07, 2011 | 68.23 | 69.16 | 67.96 | 69.02 | 1,137,928 | +0.94(+1.38%) |
Nov 04, 2011 | 68.39 | 68.91 | 67.37 | 68.08 | 1,045,065 | -0.70(-1.02%) |
Nov 03, 2011 | 68.79 | 69.20 | 68.24 | 68.78 | 676,410 | +0.74(+1.09%) |
Nov 02, 2011 | 68.38 | 68.83 | 67.54 | 68.04 | 849,598 | +0.56(+0.83%) |
Nov 01, 2011 | 68.22 | 68.95 | 67.45 | 67.48 | 975,230 | -2.28(-3.27%) |
Oct 31, 2011 | 71.53 | 71.95 | 69.76 | 69.76 | 905,767 | -2.51(-3.48%) |
Oct 28, 2011 | 71.07 | 72.49 | 70.76 | 72.27 | 1,496,252 | +1.11(+1.55%) |
Oct 27, 2011 | 70.76 | 71.34 | 69.84 | 71.16 | 1,235,653 | +1.78(+2.57%) |
Oct 26, 2011 | 70.76 | 70.92 | 69.11 | 69.38 | 1,687,314 | -0.56(-0.80%) |
Oct 25, 2011 | 69.69 | 71.09 | 69.51 | 69.94 | 1,868,259 | +0.83(+1.20%) |
Oct 24, 2011 | 68.63 | 69.45 | 68.07 | 69.11 | 1,122,756 | +0.69(+1.01%) |
Oct 21, 2011 | 68.51 | 68.88 | 67.89 | 68.42 | 1,452,123 | +0.84(+1.24%) |
Oct 20, 2011 | 68.10 | 69.07 | 65.21 | 67.58 | 2,122,614 | -0.59(-0.87%) |
Oct 19, 2011 | 68.54 | 69.59 | 67.94 | 68.17 | 1,249,442 | -0.53(-0.77%) |
Oct 18, 2011 | 66.98 | 68.98 | 66.64 | 68.70 | 1,894,941 | +1.91(+2.86%) |
Oct 17, 2011 | 66.59 | 67.45 | 66.32 | 66.79 | 858,625 | -0.15(-0.22%) |
Oct 14, 2011 | 66.01 | 66.96 | 65.98 | 66.94 | 781,106 | +1.41(+2.16%) |
Oct 13, 2011 | 66.85 | 66.85 | 64.89 | 65.52 | 940,064 | -1.36(-2.03%) |
Oct 12, 2011 | 66.09 | 67.38 | 65.47 | 66.88 | 985,239 | +1.06(+1.62%) |
Oct 11, 2011 | 66.12 | 66.20 | 64.97 | 65.81 | 1,086,249 | -1.11(-1.65%) |
Oct 10, 2011 | 65.80 | 66.92 | 65.64 | 66.92 | 1,061,080 | +1.76(+2.69%) |
Oct 07, 2011 | 65.29 | 65.85 | 64.20 | 65.17 | 1,412,759 | +0.20(+0.31%) |
Oct 06, 2011 | 63.89 | 65.02 | 63.80 | 64.97 | 2,203,494 | +1.75(+2.76%) |
Oct 05, 2011 | 64.77 | 64.85 | 62.53 | 63.22 | 2,178,430 | -1.49(-2.30%) |
Oct 04, 2011 | 62.59 | 64.76 | 62.04 | 64.71 | 1,465,677 | +1.47(+2.33%) |
Oct 03, 2011 | 64.47 | 65.49 | 63.03 | 63.24 | 1,942,896 | -2.53(-3.85%) |
Sep 30, 2011 | 66.55 | 67.76 | 65.39 | 65.76 | 1,338,152 | -1.29(-1.92%) |
Sep 29, 2011 | 68.17 | 68.17 | 66.00 | 67.05 | 1,347,449 | -0.08(-0.12%) |
Sep 28, 2011 | 69.33 | 69.39 | 67.10 | 67.14 | 922,717 | -2.25(-3.24%) |
Sep 27, 2011 | 69.54 | 70.14 | 68.77 | 69.38 | 960,640 | +0.88(+1.29%) |
Sep 26, 2011 | 66.75 | 68.54 | 66.65 | 68.50 | 1,025,192 | +2.23(+3.36%) |
Sep 23, 2011 | 65.07 | 66.36 | 64.78 | 66.27 | 1,338,183 | +0.67(+1.01%) |
Sep 22, 2011 | 65.41 | 66.15 | 64.89 | 65.61 | 1,522,291 | -1.04(-1.56%) |
Sep 21, 2011 | 68.61 | 69.21 | 66.64 | 66.65 | 990,270 | -2.01(-2.93%) |
Sep 20, 2011 | 68.81 | 69.87 | 68.61 | 68.66 | 1,003,585 | +0.39(+0.57%) |
Sep 19, 2011 | 68.28 | 68.53 | 67.61 | 68.27 | 790,164 | -1.13(-1.63%) |
Sep 16, 2011 | 69.04 | 69.72 | 68.52 | 69.40 | 1,178,111 | +0.83(+1.21%) |
Sep 15, 2011 | 69.38 | 69.69 | 67.40 | 68.57 | 1,382,797 | -0.57(-0.83%) |
Sep 14, 2011 | 68.52 | 69.91 | 67.54 | 69.14 | 619,591 | +0.99(+1.45%) |
Sep 13, 2011 | 68.54 | 68.78 | 67.33 | 68.15 | 1,052,876 | -0.17(-0.24%) |
Sep 12, 2011 | 66.65 | 68.32 | 66.40 | 68.32 | 1,351,814 | +0.92(+1.36%) |
Sep 09, 2011 | 70.57 | 70.57 | 67.05 | 67.40 | 2,104,319 | -3.89(-5.45%) |
Sep 08, 2011 | 71.24 | 72.70 | 70.69 | 71.29 | 1,233,652 | -0.32(-0.45%) |
Sep 07, 2011 | 69.99 | 71.99 | 69.62 | 71.61 | 1,068,026 | +2.78(+4.04%) |
Sep 06, 2011 | 66.55 | 69.15 | 66.04 | 68.83 | 1,440,454 | +1.26(+1.86%) |
Sep 02, 2011 | 67.74 | 68.32 | 67.50 | 67.58 | 1,050,515 | -1.05(-1.53%) |
Sep 01, 2011 | 69.58 | 70.01 | 68.49 | 68.63 | 999,572 | -0.87(-1.25%) |
Aug 31, 2011 | 69.64 | 70.37 | 68.95 | 69.49 | 965,346 | +0.30(+0.43%) |
Aug 30, 2011 | 68.60 | 69.57 | 67.95 | 69.19 | 547,465 | +0.23(+0.34%) |
Aug 29, 2011 | 67.74 | 69.13 | 67.74 | 68.96 | 666,349 | +1.87(+2.79%) |
Aug 26, 2011 | 65.76 | 67.49 | 64.60 | 67.09 | 857,195 | +1.16(+1.75%) |
Aug 25, 2011 | 67.30 | 67.40 | 65.51 | 65.93 | 895,866 | -0.99(-1.48%) |
Aug 24, 2011 | 66.00 | 66.96 | 65.50 | 66.92 | 745,991 | +0.78(+1.18%) |
Aug 23, 2011 | 64.53 | 66.19 | 63.98 | 66.14 | 1,241,661 | +1.83(+2.85%) |
Aug 22, 2011 | 66.74 | 66.76 | 64.08 | 64.31 | 1,953,249 | -1.49(-2.26%) |
Aug 19, 2011 | 65.86 | 67.17 | 65.43 | 65.80 | 1,058,056 | -0.72(-1.09%) |
Aug 18, 2011 | 67.92 | 68.26 | 65.91 | 66.52 | 1,198,076 | -2.79(-4.02%) |
Aug 17, 2011 | 70.07 | 70.69 | 69.08 | 69.31 | 826,722 | -0.69(-0.99%) |
Aug 16, 2011 | 69.97 | 70.47 | 69.33 | 70.00 | 932,762 | -0.50(-0.71%) |
Aug 15, 2011 | 69.38 | 70.61 | 69.18 | 70.50 | 701,488 | +1.41(+2.05%) |
Aug 12, 2011 | 68.93 | 70.09 | 68.53 | 69.08 | 818,954 | +0.20(+0.29%) |
Aug 11, 2011 | 66.54 | 69.65 | 66.39 | 68.88 | 2,339,858 | +2.43(+3.66%) |
Aug 10, 2011 | 68.88 | 69.30 | 66.25 | 66.45 | 1,797,014 | -3.47(-4.96%) |
Aug 09, 2011 | 70.43 | 70.07 | 66.67 | 69.92 | 2,309,458 | +2.50(+3.71%) |
Aug 08, 2011 | 70.43 | 71.01 | 67.35 | 67.42 | 2,099,511 | -4.15(-5.80%) |
Aug 05, 2011 | 71.77 | 72.51 | 70.32 | 71.57 | 1,518,712 | +0.47(+0.67%) |
Aug 04, 2011 | 72.57 | 72.94 | 71.10 | 71.10 | 1,460,480 | -2.25(-3.07%) |
Aug 03, 2011 | 73.09 | 73.55 | 71.50 | 73.35 | 1,826,845 | +0.47(+0.65%) |
Aug 02, 2011 | 73.38 | 74.32 | 72.74 | 72.88 | 1,544,723 | -0.95(-1.28%) |
Aug 01, 2011 | 75.86 | 75.86 | 71.67 | 73.83 | 2,481,111 | -1.68(-2.23%) |
Jul 29, 2011 | 74.90 | 76.14 | 74.46 | 75.51 | 1,168,775 | +0.33(+0.44%) |
Jul 28, 2011 | 75.02 | 75.79 | 75.02 | 75.17 | 1,287,715 | +0.17(+0.22%) |
Jul 27, 2011 | 76.03 | 76.31 | 74.91 | 75.01 | 1,247,005 | -1.37(-1.80%) |
Jul 26, 2011 | 76.79 | 76.82 | 75.77 | 76.38 | 925,149 | -0.26(-0.34%) |
Jul 25, 2011 | 77.15 | 77.15 | 76.12 | 76.64 | 1,127,925 | -0.82(-1.05%) |
Jul 22, 2011 | 77.09 | 77.55 | 76.91 | 77.45 | 1,381,596 | -1.14(-1.45%) |
Jul 21, 2011 | 80.30 | 80.30 | 77.20 | 78.59 | 2,166,754 | -1.76(-2.19%) |
Jul 20, 2011 | 80.56 | 81.30 | 79.90 | 80.36 | 1,883,681 | -0.32(-0.40%) |
Jul 19, 2011 | 79.18 | 80.69 | 78.58 | 80.68 | 892,392 | +1.66(+2.11%) |
Jul 18, 2011 | 79.11 | 79.81 | 78.67 | 79.02 | 737,768 | -0.62(-0.78%) |
Jul 15, 2011 | 79.34 | 79.76 | 78.83 | 79.64 | 971,186 | +0.45(+0.57%) |
Jul 14, 2011 | 79.08 | 79.82 | 78.83 | 79.19 | 798,850 | +0.16(+0.20%) |
Jul 13, 2011 | 80.56 | 80.83 | 78.74 | 79.03 | 1,417,699 | -1.35(-1.68%) |
Jul 12, 2011 | 80.69 | 81.37 | 80.36 | 80.38 | 945,847 | -0.38(-0.47%) |
Jul 11, 2011 | 81.06 | 81.49 | 80.61 | 80.76 | 429,045 | -0.99(-1.21%) |
Jul 08, 2011 | 81.76 | 81.96 | 81.21 | 81.75 | 626,690 | -0.66(-0.80%) |
Jul 07, 2011 | 82.95 | 82.99 | 81.94 | 82.41 | 536,030 | -0.02(-0.03%) |
Jul 06, 2011 | 81.71 | 82.72 | 81.40 | 82.44 | 602,003 | +0.79(+0.97%) |
Jul 05, 2011 | 81.97 | 82.10 | 81.47 | 81.65 | 627,275 | -0.23(-0.28%) |
Jul 01, 2011 | 80.44 | 81.95 | 80.19 | 81.88 | 882,691 | +1.36(+1.68%) |
Jun 30, 2011 | 79.48 | 80.59 | 79.47 | 80.52 | 944,793 | +1.37(+1.73%) |
Jun 29, 2011 | 79.70 | 79.78 | 78.85 | 79.15 | 1,516,707 | -0.55(-0.69%) |
Jun 28, 2011 | 79.43 | 79.87 | 79.07 | 79.70 | 757,746 | +0.44(+0.56%) |
Jun 27, 2011 | 78.40 | 79.37 | 78.39 | 79.26 | 614,759 | +0.63(+0.80%) |
Jun 24, 2011 | 79.42 | 79.42 | 78.18 | 78.63 | 1,051,336 | -0.71(-0.89%) |
Jun 23, 2011 | 79.81 | 79.81 | 78.04 | 79.33 | 1,000,360 | -0.97(-1.21%) |
Jun 22, 2011 | 80.64 | 80.95 | 80.25 | 80.31 | 562,098 | -0.51(-0.63%) |
Jun 21, 2011 | 81.21 | 81.22 | 80.70 | 80.81 | 640,996 | +0.02(+0.02%) |
Jun 20, 2011 | 81.27 | 81.40 | 80.68 | 80.80 | 1,030,351 | +0.52(+0.64%) |
Jun 17, 2011 | 80.70 | 81.50 | 80.18 | 80.28 | 965,673 | +0.07(+0.08%) |
Jun 16, 2011 | 79.72 | 80.27 | 79.50 | 80.22 | 636,027 | +0.53(+0.67%) |
Jun 15, 2011 | 79.59 | 80.40 | 79.43 | 79.68 | 704,684 | -0.46(-0.57%) |
Jun 14, 2011 | 79.88 | 80.28 | 79.49 | 80.14 | 692,472 | +0.79(+1.00%) |
Jun 13, 2011 | 79.76 | 80.15 | 79.33 | 79.35 | 521,681 | -0.13(-0.17%) |
Jun 10, 2011 | 79.78 | 80.04 | 79.35 | 79.48 | 713,370 | -0.68(-0.85%) |
Jun 09, 2011 | 79.93 | 80.40 | 79.68 | 80.17 | 938,654 | +0.27(+0.34%) |
Jun 08, 2011 | 79.74 | 80.02 | 79.32 | 79.89 | 608,865 | -0.07(-0.08%) |
Jun 07, 2011 | 80.19 | 80.55 | 79.92 | 79.96 | 1,031,977 | -0.07(-0.09%) |
Jun 06, 2011 | 80.54 | 80.76 | 79.99 | 80.03 | 742,763 | -0.76(-0.94%) |
Jun 03, 2011 | 81.13 | 81.33 | 80.69 | 80.79 | 696,189 | -1.22(-1.49%) |
May 24, 2011 | 82.44 | 82.50 | 81.70 | 82.01 | 831,183 | -0.36(-0.43%) |
May 23, 2011 | 83.17 | 83.17 | 81.58 | 82.37 | 1,356,261 | -1.32(-1.58%) |
May 20, 2011 | 83.67 | 83.93 | 83.44 | 83.69 | 1,348,175 | -0.10(-0.12%) |
May 19, 2011 | 83.23 | 83.88 | 83.02 | 83.79 | 1,106,573 | +0.57(+0.69%) |
May 18, 2011 | 83.19 | 83.45 | 82.72 | 83.22 | 1,092,647 | +0.03(+0.03%) |
May 17, 2011 | 82.52 | 83.98 | 82.47 | 83.19 | 1,657,818 | +0.50(+0.60%) |
May 16, 2011 | 82.53 | 82.97 | 82.32 | 82.69 | 523,314 | -0.27(-0.33%) |
May 13, 2011 | 83.10 | 83.19 | 82.22 | 82.97 | 958,963 | -0.22(-0.27%) |
May 12, 2011 | 81.93 | 83.19 | 81.50 | 83.19 | 866,011 | +1.26(+1.53%) |
May 11, 2011 | 82.27 | 82.43 | 81.80 | 81.94 | 735,053 | -0.34(-0.41%) |
May 10, 2011 | 82.05 | 82.42 | 81.81 | 82.28 | 515,395 | +0.35(+0.43%) |
May 09, 2011 | 81.01 | 82.04 | 80.09 | 81.93 | 667,014 | +0.74(+0.91%) |
May 06, 2011 | 80.70 | 81.60 | 80.66 | 81.19 | 806,424 | +1.02(+1.27%) |
May 05, 2011 | 79.38 | 80.68 | 79.13 | 80.17 | 864,927 | +0.42(+0.52%) |
May 04, 2011 | 80.05 | 80.51 | 79.54 | 79.76 | 712,851 | -0.32(-0.39%) |
May 03, 2011 | 81.60 | 81.65 | 79.97 | 80.07 | 1,025,039 | -1.66(-2.04%) |