Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 81.78 | 82.00 | 81.68 | 81.97 | 46,821 | +0.20(+0.25%) |
Apr 28, 2011 | 81.72 | 81.83 | 81.62 | 81.77 | 65,781 | +0.14(+0.17%) |
Apr 27, 2011 | 81.61 | 81.70 | 81.43 | 81.63 | 57,154 | -0.03(-0.04%) |
Apr 26, 2011 | 81.56 | 81.75 | 81.47 | 81.66 | 62,882 | +0.16(+0.19%) |
Apr 25, 2011 | 81.33 | 81.51 | 81.32 | 81.51 | 41,453 | +0.20(+0.25%) |
Apr 21, 2011 | 81.44 | 81.46 | 81.25 | 81.31 | 43,463 | +0.02(+0.02%) |
Apr 20, 2011 | 81.42 | 81.42 | 81.24 | 81.29 | 67,711 | -0.14(-0.17%) |
Apr 19, 2011 | 81.34 | 81.48 | 81.29 | 81.43 | 41,255 | +0.17(+0.21%) |
Apr 18, 2011 | 80.95 | 81.29 | 80.81 | 81.26 | 40,559 | +0.18(+0.22%) |
Apr 15, 2011 | 81.02 | 81.13 | 80.89 | 81.08 | 29,112 | +0.52(+0.64%) |
Apr 14, 2011 | 80.77 | 80.83 | 80.53 | 80.56 | 51,101 | -0.27(-0.33%) |
Apr 13, 2011 | 80.33 | 80.83 | 80.30 | 80.83 | 43,224 | +0.26(+0.32%) |
Apr 12, 2011 | 80.53 | 80.70 | 80.52 | 80.58 | 43,746 | +0.22(+0.28%) |
Apr 11, 2011 | 80.30 | 80.41 | 80.18 | 80.35 | 26,601 | +0.06(+0.08%) |
Apr 08, 2011 | 80.30 | 80.39 | 80.20 | 80.29 | 54,508 | -0.11(-0.13%) |
Apr 07, 2011 | 80.42 | 80.45 | 80.23 | 80.40 | 36,511 | -0.03(-0.04%) |
Apr 06, 2011 | 80.56 | 80.65 | 80.43 | 80.43 | 41,100 | -0.25(-0.31%) |
Apr 05, 2011 | 80.66 | 80.75 | 80.56 | 80.68 | 153,366 | -0.07(-0.09%) |
Apr 04, 2011 | 80.52 | 80.85 | 80.52 | 80.75 | 159,359 | +0.09(+0.12%) |
Apr 01, 2011 | 80.09 | 80.66 | 80.09 | 80.66 | 38,527 | +0.24(+0.30%) |
Mar 31, 2011 | 80.64 | 80.70 | 80.38 | 80.41 | 52,208 | -0.12(-0.15%) |
Mar 30, 2011 | 80.52 | 80.61 | 80.29 | 80.54 | 46,858 | +0.11(+0.13%) |
Mar 29, 2011 | 80.45 | 80.49 | 80.27 | 80.43 | 112,365 | -0.16(-0.20%) |
Mar 28, 2011 | 80.39 | 80.61 | 80.35 | 80.59 | 67,129 | +0.04(+0.05%) |
Mar 25, 2011 | 80.78 | 80.81 | 80.44 | 80.55 | 34,304 | -0.16(-0.20%) |
Mar 24, 2011 | 80.81 | 80.81 | 80.57 | 80.71 | 34,934 | -0.12(-0.15%) |
Mar 23, 2011 | 80.98 | 81.13 | 80.78 | 80.83 | 29,776 | -0.13(-0.16%) |
Mar 22, 2011 | 80.82 | 80.96 | 80.79 | 80.96 | 44,158 | +0.02(+0.02%) |
Mar 21, 2011 | 80.86 | 81.04 | 80.86 | 80.95 | 47,620 | -0.15(-0.19%) |
Mar 18, 2011 | 80.69 | 81.15 | 80.69 | 81.10 | 88,039 | +0.01(+0.01%) |
Mar 17, 2011 | 80.98 | 81.19 | 80.87 | 81.09 | 59,806 | -0.30(-0.37%) |
Mar 16, 2011 | 81.02 | 81.68 | 81.02 | 81.39 | 86,669 | +0.61(+0.75%) |
Mar 15, 2011 | 80.97 | 80.97 | 80.68 | 80.78 | 60,627 | -0.04(-0.05%) |
Mar 14, 2011 | 80.86 | 80.98 | 80.76 | 80.82 | 67,964 | +0.06(+0.08%) |
Mar 11, 2011 | 80.81 | 80.81 | 80.59 | 80.76 | 34,384 | +0.02(+0.03%) |
Mar 10, 2011 | 80.42 | 80.79 | 80.34 | 80.74 | 40,115 | +0.33(+0.41%) |
Mar 09, 2011 | 80.25 | 80.51 | 80.20 | 80.41 | 44,317 | +0.24(+0.30%) |
Mar 08, 2011 | 80.17 | 80.20 | 80.02 | 80.17 | 42,311 | -0.04(-0.06%) |
Mar 07, 2011 | 80.14 | 80.40 | 79.95 | 80.21 | 39,239 | -0.09(-0.12%) |
Mar 04, 2011 | 79.98 | 80.38 | 79.96 | 80.31 | 98,507 | +0.35(+0.44%) |
Mar 03, 2011 | 80.10 | 80.18 | 79.88 | 79.95 | 61,161 | -0.40(-0.50%) |
Mar 02, 2011 | 80.53 | 80.66 | 80.32 | 80.35 | 92,515 | -0.21(-0.26%) |
Mar 01, 2011 | 80.28 | 80.63 | 80.28 | 80.56 | 76,821 | -0.03(-0.04%) |
Feb 28, 2011 | 80.50 | 80.60 | 80.41 | 80.60 | 67,693 | +0.19(+0.24%) |
Feb 25, 2011 | 80.23 | 80.45 | 80.22 | 80.40 | 122,143 | +0.18(+0.22%) |
Feb 24, 2011 | 80.27 | 80.40 | 80.15 | 80.23 | 48,888 | +0.18(+0.22%) |
Feb 23, 2011 | 80.10 | 80.32 | 80.04 | 80.05 | 33,811 | -0.19(-0.24%) |
Feb 22, 2011 | 79.98 | 80.29 | 79.90 | 80.24 | 77,333 | +0.34(+0.42%) |
Feb 18, 2011 | 79.68 | 79.90 | 79.58 | 79.90 | 42,688 | +0.12(+0.14%) |
Feb 17, 2011 | 79.85 | 79.88 | 79.75 | 79.79 | 49,097 | +0.17(+0.21%) |
Feb 16, 2011 | 79.68 | 79.84 | 79.55 | 79.62 | 43,799 | -0.09(-0.12%) |
Feb 15, 2011 | 79.57 | 79.71 | 79.52 | 79.71 | 65,420 | +0.12(+0.14%) |
Feb 14, 2011 | 79.33 | 79.68 | 79.33 | 79.60 | 63,498 | +0.02(+0.02%) |
Feb 11, 2011 | 79.57 | 79.64 | 79.41 | 79.58 | 30,752 | +0.32(+0.41%) |
Feb 10, 2011 | 79.33 | 79.47 | 79.14 | 79.26 | 66,896 | -0.28(-0.36%) |
Feb 09, 2011 | 79.46 | 79.64 | 79.13 | 79.54 | 62,793 | +0.31(+0.40%) |
Feb 08, 2011 | 79.41 | 79.48 | 79.10 | 79.23 | 124,856 | -0.16(-0.20%) |
Feb 07, 2011 | 79.18 | 79.44 | 79.06 | 79.39 | 124,482 | +0.12(+0.15%) |
Feb 04, 2011 | 79.47 | 79.49 | 79.12 | 79.27 | 65,988 | -0.11(-0.14%) |
Feb 03, 2011 | 79.49 | 79.74 | 79.37 | 79.37 | 42,714 | -0.25(-0.32%) |
Feb 02, 2011 | 79.75 | 79.86 | 79.49 | 79.63 | 57,885 | -0.19(-0.24%) |
Feb 01, 2011 | 79.85 | 79.91 | 79.64 | 79.82 | 40,443 | -0.06(-0.08%) |
Jan 31, 2011 | 80.12 | 80.20 | 79.84 | 79.88 | 43,161 | -0.24(-0.30%) |
Jan 28, 2011 | 79.91 | 80.27 | 79.77 | 80.12 | 51,305 | +0.18(+0.22%) |
Jan 27, 2011 | 79.94 | 80.08 | 79.68 | 79.95 | 38,760 | +0.16(+0.20%) |
Jan 26, 2011 | 80.10 | 80.10 | 79.77 | 79.79 | 76,482 | -0.32(-0.40%) |
Jan 25, 2011 | 79.97 | 80.20 | 79.70 | 80.11 | 35,429 | +0.39(+0.49%) |
Jan 24, 2011 | 80.01 | 80.01 | 79.72 | 79.72 | 56,949 | -0.02(-0.02%) |
Jan 21, 2011 | 79.52 | 79.74 | 79.42 | 79.74 | 56,588 | +0.31(+0.39%) |
Jan 20, 2011 | 79.55 | 79.63 | 79.24 | 79.43 | 52,695 | -0.34(-0.42%) |
Jan 19, 2011 | 79.81 | 79.83 | 79.68 | 79.77 | 73,090 | +0.08(+0.10%) |
Jan 18, 2011 | 79.75 | 79.78 | 79.45 | 79.69 | 72,750 | -0.04(-0.05%) |
Jan 14, 2011 | 80.05 | 80.12 | 79.73 | 79.73 | 76,596 | -0.37(-0.47%) |
Jan 13, 2011 | 79.69 | 80.17 | 79.69 | 80.10 | 68,954 | +0.37(+0.47%) |
Jan 12, 2011 | 79.83 | 79.96 | 79.55 | 79.73 | 108,298 | -0.05(-0.06%) |
Jan 11, 2011 | 79.90 | 79.90 | 79.52 | 79.78 | 80,807 | -0.10(-0.12%) |
Jan 10, 2011 | 79.90 | 79.97 | 79.78 | 79.88 | 41,903 | +0.02(+0.02%) |
Jan 07, 2011 | 79.61 | 79.99 | 79.49 | 79.86 | 49,956 | +0.39(+0.49%) |
Jan 06, 2011 | 79.38 | 79.58 | 79.31 | 79.47 | 37,839 | +0.21(+0.26%) |
Jan 05, 2011 | 79.61 | 79.61 | 79.16 | 79.26 | 62,740 | -0.51(-0.64%) |
Jan 04, 2011 | 79.91 | 79.99 | 79.66 | 79.78 | 30,939 | +0.05(+0.07%) |
Jan 03, 2011 | 79.62 | 79.81 | 79.36 | 79.72 | 108,175 | +0.08(+0.10%) |
Dec 31, 2010 | 79.52 | 79.80 | 79.52 | 79.65 | 48,673 | +0.28(+0.36%) |
Dec 30, 2010 | 79.24 | 79.40 | 79.10 | 79.36 | 47,957 | -0.02(-0.02%) |
Dec 29, 2010 | 78.82 | 79.63 | 78.71 | 79.38 | 52,880 | +0.56(+0.71%) |
Dec 28, 2010 | 79.48 | 79.48 | 78.74 | 78.82 | 49,085 | -0.54(-0.67%) |
Dec 27, 2010 | 79.15 | 79.36 | 78.97 | 79.35 | 60,612 | +0.14(+0.18%) |
Dec 23, 2010 | 79.27 | 79.27 | 79.09 | 79.21 | 29,048 | -0.08(-0.10%) |
Dec 22, 2010 | 79.42 | 79.44 | 79.10 | 79.29 | 30,243 | -0.05(-0.07%) |
Dec 21, 2010 | 79.39 | 79.41 | 79.07 | 79.34 | 29,834 | +0.12(+0.15%) |
Dec 20, 2010 | 79.26 | 79.55 | 79.15 | 79.22 | 39,485 | -0.04(-0.05%) |
Dec 17, 2010 | 78.94 | 79.40 | 78.81 | 79.26 | 42,630 | +0.58(+0.74%) |
Dec 16, 2010 | 78.59 | 78.69 | 78.20 | 78.68 | 146,400 | +0.32(+0.41%) |
Dec 15, 2010 | 78.87 | 78.91 | 78.21 | 78.36 | 86,489 | -0.34(-0.44%) |
Dec 14, 2010 | 79.01 | 79.01 | 78.50 | 78.70 | 87,868 | -0.31(-0.40%) |
Dec 13, 2010 | 78.94 | 79.33 | 78.82 | 79.01 | 240,123 | +0.02(+0.02%) |
Dec 10, 2010 | 79.14 | 79.40 | 78.97 | 79.00 | 77,532 | -0.42(-0.53%) |
Dec 09, 2010 | 79.24 | 79.45 | 79.03 | 79.42 | 557,284 | +0.32(+0.40%) |
Dec 08, 2010 | 79.42 | 79.42 | 78.75 | 79.10 | 100,092 | -0.39(-0.49%) |
Dec 07, 2010 | 79.98 | 79.98 | 79.34 | 79.49 | 57,361 | -0.70(-0.87%) |
Dec 06, 2010 | 79.98 | 80.19 | 79.91 | 80.19 | 24,096 | +0.49(+0.61%) |
Dec 03, 2010 | 80.22 | 80.22 | 79.64 | 79.70 | 57,494 | -0.05(-0.06%) |
Dec 02, 2010 | 79.77 | 80.03 | 79.70 | 79.74 | 67,379 | -0.11(-0.13%) |
Dec 01, 2010 | 79.90 | 80.15 | 79.77 | 79.85 | 104,810 | -0.55(-0.68%) |
Nov 30, 2010 | 80.60 | 80.77 | 80.37 | 80.40 | 26,716 | -0.05(-0.07%) |
Nov 29, 2010 | 80.52 | 80.52 | 80.26 | 80.45 | 33,880 | +0.12(+0.15%) |
Nov 26, 2010 | 80.17 | 80.36 | 80.03 | 80.33 | 27,583 | +0.37(+0.46%) |
Nov 24, 2010 | 80.37 | 79.96 | 79.96 | 79.96 | 44,181 | -0.72(-0.90%) |
Nov 23, 2010 | 80.85 | 80.89 | 80.55 | 80.68 | 45,741 | +0.15(+0.18%) |
Nov 22, 2010 | 80.47 | 80.66 | 80.36 | 80.54 | 37,334 | +0.27(+0.33%) |
Nov 19, 2010 | 80.18 | 80.28 | 80.10 | 80.27 | 110,048 | +0.05(+0.07%) |
Nov 18, 2010 | 80.22 | 80.22 | 79.89 | 80.22 | 55,495 | +0.12(+0.15%) |
Nov 17, 2010 | 80.06 | 80.35 | 80.01 | 80.09 | 117,838 | +0.13(+0.16%) |
Nov 16, 2010 | 79.86 | 80.10 | 79.46 | 79.97 | 210,793 | +0.28(+0.35%) |
Nov 15, 2010 | 79.93 | 80.32 | 79.61 | 79.69 | 87,416 | -0.59(-0.74%) |
Nov 12, 2010 | 80.72 | 80.90 | 80.28 | 80.28 | 302,676 | -0.58(-0.72%) |
Nov 11, 2010 | 81.06 | 81.06 | 80.74 | 80.86 | 37,223 | -0.18(-0.22%) |
Nov 10, 2010 | 81.04 | 81.06 | 80.50 | 81.04 | 83,400 | -0.05(-0.06%) |
Nov 09, 2010 | 81.69 | 81.73 | 80.89 | 81.09 | 93,941 | -0.55(-0.68%) |
Nov 08, 2010 | 81.65 | 81.85 | 81.53 | 81.64 | 119,470 | +0.09(+0.12%) |
Nov 05, 2010 | 81.80 | 82.03 | 81.54 | 81.55 | 237,499 | -0.50(-0.62%) |
Nov 04, 2010 | 81.95 | 82.22 | 81.84 | 82.05 | 58,767 | +0.53(+0.65%) |
Nov 03, 2010 | 81.91 | 81.93 | 81.42 | 81.52 | 345,108 | -0.13(-0.16%) |
Nov 02, 2010 | 81.72 | 81.73 | 81.51 | 81.65 | 83,920 | +0.21(+0.25%) |
Nov 01, 2010 | 81.44 | 81.67 | 81.28 | 81.45 | 70,771 | +0.03(+0.04%) |
Oct 29, 2010 | 81.44 | 81.53 | 81.28 | 81.41 | 413,753 | +0.11(+0.14%) |
Oct 28, 2010 | 81.35 | 81.46 | 81.19 | 81.30 | 43,824 | +0.27(+0.34%) |
Oct 27, 2010 | 81.10 | 81.23 | 80.73 | 81.03 | 114,399 | -0.67(-0.82%) |
Oct 25, 2010 | 81.88 | 81.98 | 81.57 | 81.70 | 67,747 | +0.19(+0.23%) |
Oct 22, 2010 | 81.29 | 81.53 | 81.25 | 81.51 | 57,594 | +0.10(+0.12%) |
Oct 21, 2010 | 81.44 | 81.65 | 81.37 | 81.41 | 57,438 | -0.26(-0.31%) |
Oct 20, 2010 | 81.54 | 81.74 | 81.29 | 81.67 | 47,774 | +0.04(+0.05%) |
Oct 19, 2010 | 81.31 | 81.69 | 81.21 | 81.63 | 32,680 | +0.19(+0.23%) |
Oct 18, 2010 | 81.33 | 81.47 | 81.14 | 81.44 | 54,474 | +0.49(+0.61%) |
Oct 15, 2010 | 81.36 | 81.36 | 80.95 | 80.95 | 50,715 | -0.44(-0.54%) |
Oct 14, 2010 | 81.88 | 81.88 | 81.36 | 81.39 | 34,354 | -0.25(-0.31%) |
Oct 13, 2010 | 81.84 | 81.84 | 81.46 | 81.64 | 103,457 | +0.05(+0.06%) |
Oct 12, 2010 | 82.20 | 82.20 | 81.59 | 81.59 | 127,590 | -0.48(-0.58%) |
Oct 11, 2010 | 82.05 | 82.19 | 82.03 | 82.06 | 49,351 | -0.04(-0.05%) |
Oct 08, 2010 | 82.11 | 82.37 | 82.03 | 82.11 | 69,693 | -0.10(-0.12%) |
Oct 07, 2010 | 82.22 | 82.24 | 82.12 | 82.21 | 53,912 | +0.11(+0.14%) |
Oct 06, 2010 | 81.89 | 82.19 | 81.89 | 82.09 | 118,835 | +0.45(+0.55%) |
Oct 05, 2010 | 81.67 | 81.77 | 81.57 | 81.65 | 49,413 | +0.04(+0.05%) |
Oct 04, 2010 | 81.49 | 81.66 | 81.44 | 81.61 | 52,132 | +0.08(+0.10%) |
Oct 01, 2010 | 81.53 | 81.56 | 81.10 | 81.53 | 191,009 | +0.19(+0.24%) |
Sep 30, 2010 | 81.37 | 81.47 | 80.97 | 81.33 | 80,503 | -0.21(-0.26%) |
Sep 29, 2010 | 81.60 | 81.66 | 81.40 | 81.54 | 295,357 | -0.10(-0.12%) |
Sep 28, 2010 | 81.17 | 81.70 | 81.11 | 81.64 | 423,965 | +0.40(+0.49%) |
Sep 27, 2010 | 80.97 | 81.27 | 80.97 | 81.25 | 83,650 | +0.55(+0.68%) |
Sep 24, 2010 | 80.92 | 81.02 | 80.67 | 80.70 | 61,364 | -0.34(-0.42%) |
Sep 23, 2010 | 81.24 | 81.24 | 80.92 | 81.04 | 57,385 | -0.01(-0.01%) |
Sep 22, 2010 | 81.14 | 81.21 | 80.93 | 81.05 | 93,331 | -0.01(-0.01%) |
Sep 21, 2010 | 80.70 | 81.11 | 80.53 | 81.05 | 56,008 | +0.51(+0.64%) |
Sep 20, 2010 | 80.50 | 80.55 | 80.29 | 80.54 | 45,546 | +0.07(+0.08%) |
Sep 17, 2010 | 80.47 | 80.59 | 80.28 | 80.47 | 37,199 | -0.04(-0.05%) |
Sep 15, 2010 | 80.61 | 80.78 | 80.46 | 80.51 | 36,600 | -0.23(-0.28%) |
Sep 14, 2010 | 80.51 | 80.90 | 80.51 | 80.74 | 36,638 | +0.11(+0.13%) |
Sep 13, 2010 | 80.15 | 80.64 | 80.15 | 80.63 | 59,914 | +0.53(+0.66%) |
Sep 10, 2010 | 80.16 | 80.37 | 80.02 | 80.10 | 48,579 | -0.31(-0.38%) |
Sep 09, 2010 | 80.49 | 80.64 | 80.22 | 80.41 | 42,099 | -0.38(-0.47%) |
Sep 08, 2010 | 80.70 | 80.87 | 80.66 | 80.79 | 22,748 | -0.10(-0.13%) |
Sep 07, 2010 | 80.67 | 80.90 | 80.45 | 80.89 | 39,688 | +0.66(+0.83%) |
Sep 03, 2010 | 80.20 | 80.52 | 80.11 | 80.23 | 70,991 | -0.46(-0.57%) |
Sep 02, 2010 | 80.62 | 80.74 | 80.55 | 80.69 | 45,392 | -0.22(-0.27%) |
Sep 01, 2010 | 80.95 | 81.11 | 80.59 | 80.91 | 68,066 | -0.15(-0.18%) |
Aug 31, 2010 | 81.10 | 81.26 | 80.97 | 81.06 | 45,830 | +0.01(+0.01%) |
Aug 30, 2010 | 80.70 | 81.06 | 80.68 | 81.05 | 36,627 | +0.64(+0.79%) |
Aug 27, 2010 | 80.41 | 81.19 | 80.34 | 80.41 | 87,072 | -0.91(-1.11%) |
Aug 26, 2010 | 81.00 | 81.32 | 81.00 | 81.32 | 44,871 | +0.19(+0.23%) |
Aug 25, 2010 | 81.33 | 81.49 | 81.04 | 81.13 | 59,151 | -0.19(-0.23%) |
Aug 24, 2010 | 81.06 | 81.36 | 81.05 | 81.32 | 34,583 | +0.31(+0.38%) |
Aug 23, 2010 | 80.76 | 81.05 | 80.64 | 81.01 | 43,006 | +0.11(+0.14%) |
Aug 20, 2010 | 80.97 | 81.13 | 80.84 | 80.90 | 87,983 | -0.08(-0.10%) |
Aug 19, 2010 | 80.70 | 81.15 | 80.61 | 80.98 | 49,144 | +0.27(+0.33%) |
Aug 18, 2010 | 80.68 | 80.91 | 80.63 | 80.71 | 40,356 | +0.17(+0.21%) |
Aug 17, 2010 | 80.58 | 80.70 | 80.50 | 80.54 | 37,213 | -0.30(-0.37%) |
Aug 16, 2010 | 80.67 | 80.86 | 80.52 | 80.84 | 36,524 | +0.60(+0.75%) |
Aug 13, 2010 | 80.24 | 80.24 | 79.86 | 80.24 | 39,026 | +0.23(+0.28%) |
Aug 12, 2010 | 80.08 | 80.13 | 79.89 | 80.01 | 43,677 | -0.08(-0.10%) |
Aug 11, 2010 | 79.78 | 80.16 | 79.78 | 80.10 | 78,275 | +0.33(+0.41%) |
Aug 10, 2010 | 79.48 | 80.11 | 79.48 | 79.77 | 62,406 | +0.08(+0.11%) |
Aug 09, 2010 | 79.68 | 79.80 | 79.65 | 79.68 | 40,791 | -0.01(-0.01%) |
Aug 06, 2010 | 79.69 | 79.77 | 79.44 | 79.69 | 53,080 | +0.17(+0.22%) |
Aug 05, 2010 | 79.54 | 79.56 | 79.32 | 79.52 | 113,686 | +0.42(+0.53%) |
Aug 04, 2010 | 79.47 | 79.47 | 79.08 | 79.10 | 88,199 | -0.44(-0.55%) |
Aug 03, 2010 | 79.20 | 79.53 | 79.20 | 79.53 | 99,539 | +0.38(+0.48%) |
Aug 02, 2010 | 79.09 | 79.36 | 79.09 | 79.15 | 152,419 | -0.22(-0.28%) |
Jul 30, 2010 | 79.37 | 79.39 | 78.99 | 79.37 | 115,759 | +0.37(+0.46%) |
Jul 29, 2010 | 78.82 | 79.01 | 78.63 | 79.00 | 62,669 | +0.27(+0.34%) |
Jul 28, 2010 | 78.72 | 78.78 | 78.43 | 78.73 | 52,687 | +0.25(+0.32%) |
Jul 27, 2010 | 78.71 | 78.73 | 78.45 | 78.48 | 102,749 | -0.25(-0.32%) |
Jul 26, 2010 | 78.57 | 78.74 | 78.49 | 78.73 | 55,583 | +0.12(+0.15%) |
Jul 23, 2010 | 78.72 | 78.87 | 78.52 | 78.61 | 54,156 | -0.19(-0.24%) |
Jul 22, 2010 | 78.80 | 78.86 | 78.59 | 78.80 | 63,828 | -0.09(-0.11%) |
Jul 21, 2010 | 78.43 | 78.90 | 78.40 | 78.89 | 47,099 | +0.49(+0.62%) |
Jul 20, 2010 | 78.42 | 78.47 | 78.27 | 78.40 | 22,094 | +0.01(+0.02%) |
Jul 19, 2010 | 78.52 | 78.52 | 78.27 | 78.39 | 32,975 | +0.02(+0.03%) |
Jul 16, 2010 | 78.37 | 78.52 | 78.14 | 78.37 | 57,309 | +0.22(+0.29%) |
Jul 15, 2010 | 78.04 | 78.26 | 78.04 | 78.14 | 71,823 | +0.22(+0.29%) |
Jul 14, 2010 | 77.82 | 78.03 | 77.67 | 77.92 | 36,535 | +0.37(+0.47%) |
Jul 13, 2010 | 77.48 | 77.66 | 77.43 | 77.55 | 63,701 | -0.09(-0.11%) |
Jul 12, 2010 | 77.72 | 77.81 | 77.57 | 77.64 | 81,594 | -0.00(-0.00%) |
Jul 09, 2010 | 77.64 | 77.67 | 77.48 | 77.64 | 96,413 | +0.00(+0.00%) |
Jul 08, 2010 | 77.70 | 77.71 | 77.50 | 77.64 | 51,144 | -0.16(-0.21%) |
Jul 07, 2010 | 77.98 | 77.98 | 77.71 | 77.80 | 118,972 | -0.04(-0.06%) |
Jul 06, 2010 | 77.71 | 77.90 | 77.66 | 77.85 | 43,524 | +0.17(+0.22%) |
Jul 02, 2010 | 77.68 | 77.76 | 77.52 | 77.68 | 77,927 | +0.00(+0.00%) |
Jul 01, 2010 | 77.83 | 77.98 | 77.68 | 77.68 | 75,820 | -0.10(-0.13%) |
Jun 30, 2010 | 77.44 | 77.78 | 77.41 | 77.78 | 63,741 | +0.30(+0.38%) |
Jun 29, 2010 | 77.57 | 77.70 | 77.46 | 77.48 | 536 | +0.21(+0.27%) |
Jun 25, 2010 | 77.27 | 77.45 | 76.87 | 77.27 | 40,817 | +0.12(+0.15%) |
Jun 24, 2010 | 77.14 | 77.30 | 76.94 | 77.16 | 53,877 | +0.13(+0.17%) |
Jun 23, 2010 | 77.04 | 77.30 | 76.92 | 77.02 | 64,912 | -0.03(-0.04%) |
Jun 22, 2010 | 76.81 | 77.05 | 76.75 | 77.05 | 59,639 | +0.28(+0.36%) |
Jun 21, 2010 | 76.41 | 76.80 | 76.41 | 76.78 | 31,249 | +0.22(+0.28%) |
Jun 18, 2010 | 76.56 | 76.71 | 76.51 | 76.56 | 32,359 | -0.12(-0.16%) |
Jun 17, 2010 | 76.40 | 76.72 | 76.40 | 76.68 | 166,103 | +0.31(+0.41%) |
Jun 16, 2010 | 76.30 | 76.45 | 76.15 | 76.37 | 30,234 | +0.12(+0.16%) |
Jun 15, 2010 | 76.51 | 76.53 | 76.16 | 76.25 | 61,950 | +0.01(+0.02%) |
Jun 14, 2010 | 76.17 | 76.49 | 76.08 | 76.23 | 59,212 | -0.31(-0.40%) |
Jun 11, 2010 | 76.20 | 76.57 | 76.20 | 76.54 | 55,686 | +0.33(+0.43%) |
Jun 10, 2010 | 76.39 | 76.46 | 76.12 | 76.21 | 51,459 | -0.54(-0.71%) |
Jun 09, 2010 | 76.54 | 76.78 | 76.45 | 76.75 | 34,172 | +0.00(+0.00%) |
Jun 08, 2010 | 76.75 | 76.88 | 76.66 | 76.75 | 53,290 | -0.20(-0.26%) |
Jun 07, 2010 | 76.73 | 76.97 | 76.64 | 76.95 | 87,074 | +0.16(+0.21%) |
Jun 04, 2010 | 76.79 | 76.85 | 76.52 | 76.79 | 24,176 | +0.56(+0.73%) |
Jun 03, 2010 | 76.31 | 76.45 | 75.81 | 76.23 | 75,141 | -0.09(-0.12%) |
Jun 02, 2010 | 76.26 | 76.53 | 76.13 | 76.32 | 45,378 | -0.27(-0.35%) |
Jun 01, 2010 | 76.60 | 76.61 | 76.28 | 76.59 | 51,401 | -0.00(-0.01%) |
May 28, 2010 | 76.59 | 76.64 | 76.32 | 76.59 | 46,149 | +0.42(+0.55%) |
May 27, 2010 | 76.14 | 76.27 | 75.91 | 76.18 | 106,817 | -0.50(-0.66%) |
May 26, 2010 | 76.78 | 76.78 | 76.34 | 76.68 | 109,794 | -0.13(-0.16%) |
May 25, 2010 | 76.70 | 76.92 | 76.52 | 76.81 | 58,881 | -0.03(-0.04%) |
May 24, 2010 | 76.86 | 77.14 | 76.70 | 76.84 | 120,450 | -0.13(-0.17%) |
May 21, 2010 | 77.05 | 77.28 | 76.59 | 76.97 | 46,769 | +0.19(+0.24%) |
May 20, 2010 | 76.80 | 77.01 | 76.56 | 76.79 | 59,226 | -0.11(-0.14%) |
May 19, 2010 | 76.86 | 77.10 | 76.66 | 76.90 | 30,389 | +0.01(+0.02%) |
May 18, 2010 | 76.47 | 76.88 | 76.47 | 76.88 | 52,863 | +0.30(+0.40%) |
May 17, 2010 | 76.65 | 76.86 | 76.50 | 76.58 | 35,994 | -0.01(-0.01%) |
May 14, 2010 | 76.59 | 76.67 | 76.40 | 76.59 | 48,224 | +0.32(+0.41%) |
May 13, 2010 | 76.34 | 76.39 | 76.01 | 76.27 | 36,892 | +0.08(+0.10%) |
May 12, 2010 | 76.05 | 76.24 | 76.04 | 76.19 | 40,207 | +0.39(+0.51%) |
May 11, 2010 | 75.82 | 75.97 | 75.66 | 75.81 | 55,658 | +0.14(+0.19%) |
May 10, 2010 | 76.01 | 76.13 | 75.61 | 75.67 | 165,202 | -0.39(-0.52%) |
May 07, 2010 | 76.59 | 76.97 | 76.06 | 76.06 | 92,680 | -0.59(-0.77%) |
May 06, 2010 | 76.74 | 77.12 | 76.35 | 76.65 | 79,434 | -0.25(-0.33%) |
May 05, 2010 | 76.94 | 76.95 | 76.75 | 76.91 | 86,904 | -0.05(-0.07%) |
May 04, 2010 | 76.71 | 76.97 | 76.65 | 76.96 | 40,250 | +0.36(+0.47%) |