Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 76.97 | 77.37 | 76.57 | 76.93 | 1,426,668 | +0.00(+0.00%) |
Apr 27, 2012 | 76.81 | 77.14 | 75.85 | 76.93 | 1,824,257 | +0.60(+0.79%) |
Apr 26, 2012 | 76.10 | 76.48 | 75.15 | 76.33 | 3,428,545 | -0.58(-0.76%) |
Apr 25, 2012 | 77.88 | 78.31 | 76.46 | 76.91 | 2,051,112 | -0.63(-0.81%) |
Apr 24, 2012 | 77.21 | 77.76 | 76.85 | 77.54 | 1,441,974 | +0.72(+0.94%) |
Apr 23, 2012 | 77.28 | 77.37 | 76.33 | 76.81 | 2,154,187 | -1.36(-1.74%) |
Apr 20, 2012 | 78.04 | 78.57 | 77.56 | 78.17 | 2,777,777 | +0.24(+0.31%) |
Apr 19, 2012 | 78.83 | 79.06 | 77.33 | 77.93 | 2,361,549 | -0.87(-1.11%) |
Apr 18, 2012 | 78.68 | 79.20 | 78.33 | 78.80 | 1,573,281 | -0.06(-0.08%) |
Apr 17, 2012 | 77.59 | 79.13 | 77.36 | 78.86 | 2,645,126 | +1.99(+2.59%) |
Apr 16, 2012 | 77.21 | 77.50 | 76.49 | 76.87 | 1,778,387 | +0.13(+0.17%) |
Apr 13, 2012 | 77.79 | 78.27 | 76.72 | 76.74 | 2,362,093 | -1.58(-2.01%) |
Apr 12, 2012 | 76.77 | 78.77 | 76.75 | 78.32 | 3,018,770 | +1.68(+2.20%) |
Apr 11, 2012 | 76.55 | 77.15 | 76.35 | 76.64 | 2,707,815 | +1.12(+1.48%) |
Apr 10, 2012 | 76.85 | 76.98 | 75.34 | 75.52 | 2,953,991 | -1.60(-2.08%) |
Apr 09, 2012 | 77.50 | 77.83 | 76.86 | 77.13 | 2,429,677 | -1.67(-2.12%) |
Apr 05, 2012 | 78.70 | 79.00 | 78.49 | 78.80 | 1,411,674 | -0.22(-0.28%) |
Apr 04, 2012 | 79.20 | 79.40 | 78.57 | 79.02 | 1,672,294 | -0.74(-0.93%) |
Apr 03, 2012 | 80.18 | 80.45 | 78.95 | 79.76 | 2,093,458 | -0.61(-0.76%) |
Apr 02, 2012 | 80.24 | 80.95 | 79.77 | 80.37 | 1,902,168 | +0.20(+0.25%) |
Mar 30, 2012 | 80.27 | 80.47 | 79.37 | 80.17 | 1,933,793 | +0.19(+0.24%) |
Mar 29, 2012 | 79.07 | 80.09 | 78.37 | 79.98 | 2,429,949 | +0.22(+0.27%) |
Mar 28, 2012 | 80.32 | 80.41 | 78.91 | 79.76 | 2,947,611 | -0.36(-0.45%) |
Mar 27, 2012 | 81.01 | 81.23 | 80.11 | 80.12 | 2,786,792 | -0.76(-0.94%) |
Mar 26, 2012 | 81.21 | 81.33 | 80.41 | 80.88 | 3,559,286 | +0.34(+0.42%) |
Mar 23, 2012 | 80.48 | 80.66 | 78.80 | 80.54 | 4,175,704 | -0.10(-0.13%) |
Mar 22, 2012 | 81.39 | 82.08 | 79.56 | 80.64 | 7,648,271 | -2.89(-3.46%) |
Mar 21, 2012 | 82.79 | 84.47 | 82.31 | 83.54 | 4,702,400 | +1.03(+1.25%) |
Mar 20, 2012 | 82.51 | 82.72 | 81.84 | 82.51 | 1,878,398 | -0.22(-0.26%) |
Mar 19, 2012 | 83.58 | 83.67 | 82.38 | 82.72 | 2,801,415 | +0.48(+0.58%) |
Mar 16, 2012 | 82.70 | 82.89 | 81.57 | 82.25 | 2,841,459 | -0.24(-0.29%) |
Mar 15, 2012 | 80.64 | 82.85 | 80.50 | 82.48 | 3,015,544 | +2.10(+2.61%) |
Mar 14, 2012 | 80.99 | 81.05 | 79.73 | 80.38 | 1,645,538 | -0.59(-0.73%) |
Mar 13, 2012 | 80.20 | 81.05 | 79.68 | 80.97 | 1,863,878 | +1.35(+1.70%) |
Mar 12, 2012 | 80.06 | 80.14 | 78.78 | 79.62 | 1,615,687 | -0.40(-0.50%) |
Mar 09, 2012 | 79.72 | 80.37 | 78.52 | 80.02 | 2,065,965 | +0.70(+0.88%) |
Mar 08, 2012 | 79.00 | 79.77 | 78.17 | 79.32 | 2,412,743 | +1.19(+1.52%) |
Mar 07, 2012 | 77.68 | 78.50 | 77.50 | 78.14 | 1,981,287 | +0.88(+1.14%) |
Mar 06, 2012 | 77.57 | 77.80 | 76.63 | 77.26 | 2,593,675 | -1.46(-1.86%) |
Mar 05, 2012 | 78.85 | 78.98 | 78.17 | 78.72 | 1,450,942 | -0.30(-0.39%) |
Mar 02, 2012 | 79.37 | 79.81 | 78.79 | 79.03 | 1,317,974 | -0.30(-0.37%) |
Mar 01, 2012 | 78.48 | 79.88 | 78.48 | 79.32 | 2,319,536 | +0.98(+1.26%) |
Feb 29, 2012 | 79.20 | 79.96 | 78.15 | 78.34 | 3,392,881 | -0.86(-1.09%) |
Feb 28, 2012 | 79.59 | 80.01 | 78.70 | 79.20 | 2,532,190 | -0.33(-0.42%) |
Feb 27, 2012 | 77.94 | 80.46 | 77.84 | 79.53 | 2,418,473 | +0.97(+1.24%) |
Feb 24, 2012 | 80.08 | 80.28 | 78.21 | 78.56 | 2,642,524 | -1.51(-1.88%) |
Feb 23, 2012 | 79.39 | 80.35 | 78.78 | 80.06 | 1,801,440 | +1.06(+1.34%) |
Feb 22, 2012 | 78.99 | 79.95 | 78.92 | 79.00 | 2,117,424 | -0.23(-0.29%) |
Feb 21, 2012 | 81.06 | 81.09 | 78.70 | 79.23 | 4,128,678 | -1.72(-2.13%) |
Feb 17, 2012 | 83.34 | 83.43 | 80.53 | 80.95 | 5,920,917 | -1.75(-2.12%) |
Feb 16, 2012 | 81.82 | 82.99 | 81.82 | 82.70 | 2,123,042 | +0.74(+0.90%) |
Feb 15, 2012 | 83.54 | 83.54 | 81.57 | 81.96 | 1,969,109 | -1.22(-1.47%) |
Feb 14, 2012 | 84.02 | 84.42 | 82.56 | 83.18 | 2,650,340 | -1.24(-1.47%) |
Feb 13, 2012 | 83.40 | 84.61 | 83.27 | 84.42 | 2,435,812 | +1.49(+1.80%) |
Feb 10, 2012 | 81.73 | 83.01 | 81.48 | 82.94 | 1,822,218 | +0.41(+0.50%) |
Feb 09, 2012 | 82.20 | 82.93 | 82.05 | 82.53 | 1,806,916 | +0.28(+0.34%) |
Feb 08, 2012 | 82.66 | 82.99 | 81.86 | 82.25 | 1,563,545 | -0.21(-0.25%) |
Feb 07, 2012 | 82.31 | 82.78 | 81.48 | 82.46 | 2,110,743 | -0.46(-0.56%) |
Feb 06, 2012 | 82.32 | 83.22 | 82.28 | 82.92 | 2,438,339 | +0.62(+0.75%) |
Feb 03, 2012 | 81.63 | 82.30 | 81.49 | 82.30 | 1,861,529 | +1.52(+1.89%) |
Feb 02, 2012 | 81.02 | 81.34 | 80.16 | 80.78 | 1,492,990 | +0.08(+0.10%) |
Feb 01, 2012 | 80.78 | 81.17 | 80.08 | 80.70 | 2,313,214 | +1.05(+1.32%) |
Jan 31, 2012 | 80.38 | 80.38 | 78.71 | 79.64 | 1,980,175 | -0.58(-0.73%) |
Jan 30, 2012 | 80.18 | 80.38 | 79.65 | 80.23 | 1,979,690 | -0.69(-0.85%) |
Jan 27, 2012 | 80.30 | 81.38 | 79.90 | 80.92 | 2,194,753 | +0.18(+0.23%) |
Jan 26, 2012 | 80.74 | 81.39 | 80.32 | 80.73 | 1,905,939 | +0.13(+0.16%) |
Jan 25, 2012 | 78.95 | 80.64 | 78.41 | 80.60 | 1,984,203 | +1.57(+1.98%) |
Jan 24, 2012 | 78.70 | 79.39 | 78.06 | 79.04 | 1,686,077 | -0.23(-0.30%) |
Jan 23, 2012 | 79.86 | 80.54 | 78.80 | 79.27 | 1,910,144 | -0.44(-0.56%) |
Jan 20, 2012 | 80.60 | 80.61 | 79.44 | 79.71 | 2,812,090 | -1.28(-1.58%) |
Jan 19, 2012 | 79.81 | 81.41 | 79.61 | 80.99 | 3,195,095 | +1.65(+2.08%) |
Jan 18, 2012 | 78.39 | 79.62 | 78.24 | 79.34 | 2,515,238 | +1.01(+1.29%) |
Jan 17, 2012 | 78.47 | 79.10 | 77.54 | 78.33 | 2,785,361 | -0.34(-0.43%) |
Jan 13, 2012 | 78.37 | 78.78 | 77.35 | 78.67 | 3,055,376 | -0.71(-0.90%) |
Jan 12, 2012 | 78.42 | 79.57 | 78.25 | 79.38 | 3,818,761 | +1.24(+1.59%) |
Jan 11, 2012 | 76.68 | 78.37 | 76.41 | 78.14 | 3,509,563 | +1.09(+1.41%) |
Jan 10, 2012 | 75.88 | 77.83 | 75.87 | 77.05 | 3,909,318 | +2.32(+3.10%) |
Jan 09, 2012 | 74.73 | 74.85 | 74.20 | 74.74 | 1,906,364 | +0.31(+0.42%) |
Jan 06, 2012 | 73.61 | 74.92 | 73.59 | 74.42 | 2,477,671 | +1.22(+1.66%) |
Jan 05, 2012 | 73.49 | 73.55 | 72.07 | 73.20 | 2,548,506 | -0.76(-1.02%) |
Jan 04, 2012 | 73.76 | 74.14 | 73.31 | 73.96 | 1,657,973 | +1.26(+1.74%) |
Dec 30, 2011 | 73.16 | 73.39 | 72.54 | 72.70 | 1,663,888 | -0.70(-0.95%) |
Dec 29, 2011 | 72.60 | 73.46 | 72.25 | 73.39 | 1,508,517 | +1.17(+1.62%) |
Dec 28, 2011 | 73.62 | 73.73 | 72.06 | 72.23 | 1,793,989 | -1.51(-2.04%) |
Dec 27, 2011 | 73.84 | 74.35 | 73.62 | 73.73 | 1,295,275 | -0.19(-0.26%) |
Dec 23, 2011 | 73.75 | 74.04 | 72.96 | 73.93 | 1,433,224 | +0.59(+0.81%) |
Dec 21, 2011 | 72.78 | 73.39 | 71.71 | 73.33 | 2,127,153 | +0.37(+0.51%) |
Dec 20, 2011 | 72.24 | 73.46 | 72.05 | 72.96 | 2,976,732 | +2.14(+3.02%) |
Dec 19, 2011 | 73.78 | 74.36 | 70.44 | 70.82 | 3,597,820 | -3.08(-4.17%) |
Dec 16, 2011 | 73.21 | 75.19 | 73.05 | 73.90 | 6,106,103 | +1.24(+1.70%) |
Dec 15, 2011 | 69.76 | 72.96 | 69.62 | 72.66 | 10,532,143 | +5.38(+8.00%) |
Dec 14, 2011 | 68.48 | 68.83 | 66.99 | 67.28 | 4,768,894 | -1.45(-2.12%) |
Dec 13, 2011 | 71.46 | 71.74 | 68.15 | 68.74 | 4,031,289 | -2.32(-3.27%) |
Dec 12, 2011 | 71.33 | 71.54 | 70.47 | 71.06 | 2,731,388 | -1.40(-1.93%) |
Dec 09, 2011 | 71.98 | 72.81 | 71.40 | 72.46 | 2,071,571 | +0.78(+1.09%) |
Dec 08, 2011 | 72.58 | 73.38 | 71.43 | 71.68 | 3,050,677 | -1.49(-2.04%) |
Dec 07, 2011 | 71.69 | 73.58 | 71.31 | 73.17 | 2,818,832 | +1.32(+1.84%) |
Dec 06, 2011 | 72.51 | 72.60 | 71.36 | 71.85 | 2,426,859 | -0.46(-0.64%) |
Dec 05, 2011 | 72.89 | 73.20 | 71.60 | 72.31 | 3,117,640 | +0.92(+1.29%) |
Dec 02, 2011 | 72.29 | 72.54 | 71.24 | 71.39 | 3,044,995 | +0.10(+0.13%) |
Dec 01, 2011 | 71.72 | 71.92 | 70.93 | 71.30 | 2,427,591 | -0.91(-1.26%) |
Nov 30, 2011 | 70.71 | 72.31 | 70.49 | 72.21 | 4,073,676 | +3.91(+5.73%) |
Nov 29, 2011 | 69.07 | 69.86 | 68.15 | 68.30 | 3,086,940 | -0.30(-0.44%) |
Nov 28, 2011 | 68.45 | 69.98 | 68.06 | 68.60 | 3,022,780 | +2.48(+3.75%) |
Nov 25, 2011 | 66.49 | 67.26 | 66.11 | 66.13 | 1,156,446 | -0.42(-0.63%) |
Nov 23, 2011 | 67.25 | 67.57 | 66.34 | 66.54 | 2,362,482 | -1.43(-2.11%) |
Nov 22, 2011 | 68.70 | 68.99 | 67.75 | 67.98 | 1,838,721 | -1.02(-1.47%) |
Nov 21, 2011 | 69.12 | 69.53 | 67.99 | 68.99 | 2,342,459 | -1.60(-2.27%) |
Nov 18, 2011 | 70.57 | 71.41 | 70.23 | 70.59 | 2,576,790 | +0.82(+1.17%) |
Nov 17, 2011 | 70.69 | 71.28 | 69.25 | 69.78 | 2,572,793 | -1.05(-1.48%) |
Nov 16, 2011 | 71.10 | 72.24 | 70.77 | 70.83 | 2,199,127 | -1.00(-1.39%) |
Nov 15, 2011 | 70.90 | 72.53 | 70.53 | 71.83 | 3,078,591 | +1.07(+1.51%) |
Nov 14, 2011 | 70.94 | 71.59 | 70.21 | 70.76 | 1,384,261 | -0.71(-1.00%) |
Nov 11, 2011 | 70.71 | 71.61 | 70.51 | 71.47 | 2,087,925 | +1.83(+2.63%) |
Nov 10, 2011 | 69.84 | 70.05 | 69.01 | 69.64 | 2,147,725 | +0.67(+0.97%) |
Nov 09, 2011 | 70.75 | 70.83 | 68.53 | 68.97 | 2,530,464 | -3.18(-4.41%) |
Nov 08, 2011 | 71.60 | 72.25 | 70.63 | 72.15 | 1,785,530 | +0.94(+1.32%) |
Nov 07, 2011 | 71.31 | 72.02 | 70.05 | 71.21 | 2,148,202 | -0.07(-0.10%) |
Nov 04, 2011 | 71.09 | 71.45 | 69.80 | 71.28 | 1,880,324 | -0.29(-0.40%) |
Nov 03, 2011 | 70.87 | 71.73 | 69.84 | 71.57 | 2,050,145 | +1.54(+2.20%) |
Nov 02, 2011 | 70.31 | 70.70 | 69.12 | 70.03 | 2,246,781 | +0.87(+1.26%) |
Nov 01, 2011 | 68.59 | 70.08 | 68.32 | 69.16 | 3,111,518 | -1.96(-2.76%) |
Oct 31, 2011 | 72.51 | 73.15 | 71.10 | 71.12 | 2,925,595 | -2.10(-2.87%) |
Oct 28, 2011 | 73.36 | 73.88 | 72.41 | 73.23 | 3,316,246 | -0.42(-0.57%) |
Oct 27, 2011 | 72.58 | 74.53 | 72.08 | 73.64 | 4,711,345 | +2.93(+4.14%) |
Oct 26, 2011 | 71.23 | 71.44 | 69.48 | 70.71 | 3,403,236 | +0.56(+0.79%) |
Oct 25, 2011 | 69.98 | 71.15 | 68.84 | 70.16 | 4,244,543 | -0.70(-0.98%) |
Oct 24, 2011 | 69.45 | 71.62 | 69.45 | 70.85 | 4,083,154 | +1.89(+2.75%) |
Oct 21, 2011 | 67.29 | 69.46 | 67.08 | 68.96 | 4,778,381 | +2.39(+3.59%) |
Oct 20, 2011 | 65.47 | 66.77 | 65.16 | 66.57 | 3,030,928 | +1.14(+1.74%) |
Oct 19, 2011 | 65.79 | 66.19 | 65.16 | 65.43 | 2,343,972 | -0.30(-0.45%) |
Oct 18, 2011 | 64.18 | 66.54 | 63.86 | 65.73 | 2,860,171 | +1.43(+2.23%) |
Oct 17, 2011 | 65.60 | 65.66 | 64.01 | 64.29 | 2,926,438 | -1.54(-2.34%) |
Oct 14, 2011 | 64.98 | 65.90 | 64.88 | 65.83 | 2,614,873 | +1.63(+2.53%) |
Oct 13, 2011 | 64.68 | 64.68 | 63.67 | 64.20 | 3,515,745 | -1.14(-1.74%) |
Oct 12, 2011 | 64.30 | 66.17 | 64.16 | 65.34 | 3,491,625 | +1.52(+2.38%) |
Oct 11, 2011 | 63.67 | 64.06 | 63.10 | 63.82 | 2,365,061 | -0.17(-0.26%) |
Oct 10, 2011 | 62.98 | 64.00 | 62.59 | 63.99 | 2,252,466 | +2.23(+3.60%) |
Oct 07, 2011 | 62.85 | 62.98 | 61.61 | 61.76 | 3,899,885 | -0.99(-1.58%) |
Oct 06, 2011 | 61.74 | 63.03 | 61.62 | 62.75 | 3,751,682 | +1.56(+2.54%) |
Oct 05, 2011 | 59.14 | 61.64 | 58.82 | 61.20 | 5,625,880 | +2.22(+3.76%) |
Oct 04, 2011 | 55.78 | 59.02 | 55.69 | 58.98 | 5,045,963 | +2.36(+4.16%) |
Oct 03, 2011 | 58.06 | 59.03 | 56.47 | 56.63 | 5,339,739 | -2.20(-3.74%) |
Sep 30, 2011 | 59.95 | 60.45 | 58.77 | 58.82 | 3,144,458 | -1.76(-2.90%) |
Sep 29, 2011 | 61.24 | 61.55 | 59.31 | 60.58 | 3,712,161 | +0.43(+0.72%) |
Sep 28, 2011 | 61.66 | 61.77 | 60.06 | 60.15 | 4,039,762 | -1.16(-1.89%) |
Sep 27, 2011 | 62.15 | 62.25 | 60.95 | 61.30 | 4,731,772 | +0.68(+1.12%) |
Sep 26, 2011 | 59.19 | 60.68 | 58.85 | 60.62 | 5,139,428 | +2.13(+3.64%) |
Sep 23, 2011 | 58.11 | 59.48 | 57.89 | 58.49 | 5,140,800 | +0.63(+1.08%) |
Sep 22, 2011 | 60.88 | 60.92 | 56.10 | 57.87 | 13,079,076 | -5.15(-8.17%) |
Sep 21, 2011 | 65.19 | 65.47 | 63.01 | 63.01 | 4,709,776 | -2.36(-3.62%) |
Sep 20, 2011 | 66.01 | 66.79 | 65.19 | 65.38 | 3,492,977 | -0.47(-0.71%) |
Sep 19, 2011 | 65.18 | 66.20 | 64.91 | 65.85 | 3,301,480 | -0.56(-0.84%) |
Sep 16, 2011 | 67.42 | 67.72 | 65.42 | 66.40 | 4,246,261 | -0.59(-0.88%) |
Sep 15, 2011 | 66.93 | 67.21 | 65.74 | 66.99 | 2,552,223 | +0.93(+1.41%) |
Sep 14, 2011 | 65.73 | 67.03 | 64.10 | 66.06 | 3,620,400 | +0.90(+1.39%) |
Sep 13, 2011 | 64.00 | 65.59 | 63.54 | 65.16 | 3,712,609 | +1.16(+1.82%) |
Sep 12, 2011 | 62.92 | 64.13 | 62.18 | 64.00 | 3,750,121 | +0.20(+0.31%) |
Sep 09, 2011 | 64.35 | 65.26 | 63.36 | 63.80 | 2,940,076 | -1.38(-2.12%) |
Sep 08, 2011 | 65.80 | 66.23 | 64.88 | 65.18 | 2,926,685 | -1.00(-1.51%) |
Sep 07, 2011 | 64.97 | 66.50 | 64.50 | 66.18 | 3,746,097 | +2.32(+3.63%) |
Sep 06, 2011 | 62.85 | 64.05 | 61.89 | 63.86 | 4,671,863 | -1.13(-1.74%) |
Sep 02, 2011 | 65.90 | 66.37 | 64.61 | 64.99 | 3,157,142 | -2.72(-4.02%) |
Sep 01, 2011 | 68.30 | 69.51 | 67.59 | 67.71 | 3,243,046 | -0.59(-0.86%) |
Aug 31, 2011 | 69.00 | 70.03 | 67.83 | 68.30 | 3,740,588 | -0.10(-0.14%) |
Aug 30, 2011 | 67.95 | 68.83 | 67.43 | 68.40 | 2,380,491 | +0.07(+0.10%) |
Aug 29, 2011 | 66.52 | 68.36 | 66.52 | 68.33 | 3,080,878 | +2.63(+4.00%) |
Aug 26, 2011 | 64.36 | 65.81 | 62.97 | 65.70 | 4,623,539 | +0.83(+1.28%) |
Aug 25, 2011 | 67.06 | 67.19 | 64.34 | 64.87 | 3,016,542 | -1.60(-2.40%) |
Aug 24, 2011 | 64.82 | 66.81 | 64.41 | 66.46 | 4,247,954 | +1.57(+2.42%) |
Aug 23, 2011 | 63.84 | 64.89 | 63.05 | 64.89 | 4,446,138 | +1.55(+2.45%) |
Aug 22, 2011 | 65.01 | 65.08 | 62.61 | 63.34 | 3,942,568 | -0.14(-0.22%) |
Aug 19, 2011 | 64.30 | 65.74 | 63.24 | 63.48 | 4,008,575 | -1.13(-1.75%) |
Aug 18, 2011 | 66.86 | 67.11 | 63.77 | 64.61 | 5,205,817 | -4.05(-5.90%) |
Aug 17, 2011 | 69.87 | 70.52 | 68.09 | 68.66 | 3,401,445 | -0.84(-1.21%) |
Aug 16, 2011 | 70.20 | 70.89 | 68.79 | 69.50 | 4,409,577 | -1.52(-2.14%) |
Aug 15, 2011 | 70.46 | 71.13 | 69.54 | 71.02 | 3,110,463 | +1.19(+1.70%) |
Aug 12, 2011 | 69.67 | 70.53 | 68.55 | 69.83 | 3,780,535 | +0.52(+0.75%) |
Aug 11, 2011 | 65.75 | 70.54 | 65.66 | 69.31 | 5,470,049 | +3.96(+6.05%) |
Aug 10, 2011 | 68.14 | 68.26 | 65.19 | 65.35 | 5,349,291 | -3.84(-5.55%) |
Aug 09, 2011 | 69.71 | 69.32 | 65.51 | 69.20 | 5,536,791 | +1.92(+2.85%) |
Aug 08, 2011 | 69.71 | 71.07 | 67.25 | 67.28 | 6,542,063 | -4.18(-5.85%) |
Aug 05, 2011 | 72.21 | 72.64 | 69.57 | 71.46 | 5,793,228 | +0.23(+0.32%) |
Aug 04, 2011 | 73.56 | 73.79 | 71.13 | 71.24 | 5,029,622 | -3.16(-4.25%) |
Aug 03, 2011 | 73.41 | 74.62 | 72.42 | 74.39 | 5,048,770 | +1.13(+1.54%) |
Aug 02, 2011 | 74.07 | 74.65 | 72.85 | 73.27 | 4,728,719 | -1.35(-1.81%) |
Aug 01, 2011 | 76.40 | 76.40 | 73.77 | 74.62 | 4,748,379 | -0.76(-1.01%) |
Jul 29, 2011 | 75.41 | 76.50 | 74.91 | 75.38 | 3,487,027 | -0.85(-1.12%) |
Jul 28, 2011 | 77.61 | 78.25 | 76.13 | 76.23 | 3,981,493 | -1.11(-1.44%) |
Jul 27, 2011 | 78.30 | 78.39 | 76.83 | 77.34 | 4,652,246 | -1.61(-2.04%) |
Jul 26, 2011 | 78.46 | 79.35 | 76.96 | 78.96 | 5,288,686 | -0.76(-0.96%) |
Jul 25, 2011 | 79.57 | 80.13 | 79.38 | 79.72 | 2,151,987 | -0.79(-0.98%) |
Jul 22, 2011 | 80.56 | 80.63 | 80.32 | 80.51 | 1,885,271 | -0.25(-0.31%) |
Jul 21, 2011 | 80.42 | 81.62 | 80.11 | 80.76 | 2,286,914 | +0.77(+0.97%) |
Jul 20, 2011 | 79.83 | 80.53 | 79.22 | 79.99 | 2,514,791 | +0.36(+0.46%) |
Jul 19, 2011 | 79.15 | 80.03 | 78.59 | 79.63 | 2,938,991 | +1.14(+1.45%) |
Jul 18, 2011 | 79.65 | 79.73 | 78.13 | 78.49 | 4,162,750 | -1.51(-1.89%) |
Jul 15, 2011 | 80.67 | 80.94 | 79.18 | 80.00 | 3,695,776 | -0.75(-0.92%) |
Jul 14, 2011 | 81.96 | 82.41 | 80.50 | 80.75 | 3,260,325 | -1.03(-1.26%) |
Jul 13, 2011 | 82.20 | 82.94 | 81.55 | 81.78 | 2,458,400 | +0.15(+0.18%) |
Jul 12, 2011 | 82.17 | 82.51 | 81.40 | 81.63 | 3,410,141 | -0.87(-1.05%) |
Jul 11, 2011 | 83.95 | 83.95 | 81.97 | 82.50 | 2,921,167 | -2.15(-2.54%) |
Jul 08, 2011 | 84.37 | 84.77 | 84.13 | 84.65 | 2,569,000 | -0.82(-0.95%) |
Jul 07, 2011 | 84.76 | 85.61 | 84.10 | 85.47 | 3,409,706 | +1.49(+1.78%) |
Jul 06, 2011 | 82.93 | 84.23 | 82.92 | 83.97 | 2,726,653 | +1.11(+1.34%) |
Jul 05, 2011 | 83.44 | 83.51 | 82.60 | 82.86 | 2,155,905 | -0.89(-1.06%) |
Jul 01, 2011 | 82.15 | 84.02 | 82.05 | 83.75 | 2,840,426 | +1.45(+1.76%) |
Jun 30, 2011 | 81.42 | 82.39 | 81.39 | 82.30 | 2,396,331 | +1.06(+1.30%) |
Jun 29, 2011 | 82.00 | 82.35 | 80.78 | 81.24 | 2,631,879 | -0.34(-0.41%) |
Jun 28, 2011 | 80.81 | 81.73 | 80.49 | 81.58 | 2,030,721 | +1.02(+1.26%) |
Jun 27, 2011 | 79.80 | 80.69 | 79.49 | 80.56 | 2,225,584 | +0.85(+1.07%) |
Jun 24, 2011 | 80.62 | 81.08 | 79.45 | 79.71 | 4,936,046 | -0.95(-1.17%) |
Jun 23, 2011 | 79.06 | 81.08 | 78.61 | 80.66 | 5,589,576 | +1.32(+1.66%) |
Jun 22, 2011 | 79.39 | 80.18 | 78.66 | 79.34 | 6,944,530 | +2.00(+2.59%) |
Jun 21, 2011 | 76.73 | 77.64 | 70.47 | 77.34 | 3,794,100 | +1.41(+1.86%) |
Jun 20, 2011 | 75.77 | 76.23 | 75.76 | 75.92 | 2,085,034 | +0.44(+0.59%) |
Jun 17, 2011 | 75.71 | 76.09 | 75.20 | 75.48 | 2,458,529 | +0.44(+0.59%) |
Jun 16, 2011 | 75.24 | 75.94 | 74.62 | 75.04 | 2,414,810 | -0.01(-0.01%) |
Jun 15, 2011 | 74.99 | 75.74 | 74.71 | 75.05 | 2,716,577 | -0.70(-0.93%) |
Jun 14, 2011 | 75.02 | 76.24 | 74.70 | 75.75 | 3,153,335 | +1.31(+1.76%) |
Jun 13, 2011 | 73.96 | 74.64 | 73.60 | 74.44 | 2,821,030 | +0.47(+0.63%) |
Jun 10, 2011 | 74.71 | 74.85 | 73.46 | 73.97 | 3,127,205 | -0.72(-0.96%) |
Jun 09, 2011 | 74.58 | 75.19 | 74.34 | 74.69 | 3,391,298 | +0.54(+0.72%) |
Jun 08, 2011 | 74.98 | 75.29 | 74.04 | 74.15 | 3,832,730 | -1.01(-1.35%) |
Jun 07, 2011 | 76.22 | 76.44 | 75.10 | 75.17 | 3,715,264 | -0.86(-1.13%) |
Jun 06, 2011 | 77.97 | 78.46 | 75.94 | 76.03 | 3,772,189 | -2.08(-2.66%) |
Jun 03, 2011 | 78.25 | 78.84 | 77.89 | 78.10 | 2,469,204 | -1.15(-1.45%) |
May 24, 2011 | 79.89 | 80.07 | 78.78 | 79.26 | 1,851,493 | -0.49(-0.61%) |
May 23, 2011 | 80.19 | 80.31 | 78.88 | 79.74 | 2,931,459 | -1.54(-1.90%) |
May 20, 2011 | 81.84 | 81.95 | 81.06 | 81.28 | 1,590,370 | -0.66(-0.80%) |
May 19, 2011 | 81.45 | 82.00 | 81.01 | 81.94 | 2,217,022 | +0.81(+0.99%) |
May 18, 2011 | 80.46 | 81.62 | 79.97 | 81.14 | 2,220,680 | +0.92(+1.14%) |
May 17, 2011 | 80.44 | 80.50 | 79.75 | 80.22 | 2,475,163 | -0.51(-0.63%) |
May 16, 2011 | 80.90 | 81.81 | 80.56 | 80.73 | 2,239,046 | -0.35(-0.43%) |
May 13, 2011 | 82.45 | 82.74 | 81.01 | 81.08 | 3,209,767 | -1.20(-1.45%) |
May 12, 2011 | 82.40 | 82.42 | 81.47 | 82.27 | 2,575,414 | -0.17(-0.21%) |
May 11, 2011 | 82.68 | 83.61 | 82.12 | 82.45 | 2,979,693 | -0.50(-0.61%) |
May 10, 2011 | 82.62 | 83.38 | 82.45 | 82.95 | 1,916,431 | +0.72(+0.87%) |
May 09, 2011 | 82.83 | 82.86 | 81.93 | 82.23 | 1,780,208 | -0.64(-0.77%) |
May 06, 2011 | 83.29 | 83.51 | 82.43 | 82.87 | 2,912,125 | +0.31(+0.38%) |
May 05, 2011 | 79.85 | 83.16 | 79.53 | 82.56 | 4,199,781 | +2.30(+2.86%) |
May 04, 2011 | 81.36 | 81.94 | 80.07 | 80.26 | 2,647,318 | -1.37(-1.68%) |
May 03, 2011 | 81.44 | 82.11 | 81.12 | 81.63 | 1,764,120 | -0.13(-0.16%) |