Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 82.25 | 82.58 | 81.44 | 82.36 | 429,039 | +0.20(+0.24%) |
Apr 27, 2012 | 82.11 | 82.47 | 81.39 | 82.16 | 342,557 | +0.50(+0.62%) |
Apr 26, 2012 | 80.87 | 81.98 | 80.87 | 81.66 | 286,878 | +0.38(+0.47%) |
Apr 25, 2012 | 80.83 | 81.61 | 80.43 | 81.27 | 425,933 | +1.32(+1.65%) |
Apr 24, 2012 | 80.40 | 80.96 | 79.59 | 79.96 | 399,510 | -0.38(-0.47%) |
Apr 23, 2012 | 79.52 | 80.88 | 79.13 | 80.33 | 468,525 | -1.11(-1.36%) |
Apr 20, 2012 | 81.70 | 81.79 | 81.09 | 81.44 | 501,312 | -0.07(-0.09%) |
Apr 19, 2012 | 79.97 | 81.82 | 79.51 | 81.51 | 736,882 | +1.74(+2.19%) |
Apr 18, 2012 | 79.63 | 80.23 | 79.44 | 79.77 | 480,360 | -0.03(-0.04%) |
Apr 17, 2012 | 77.71 | 80.09 | 77.48 | 79.80 | 601,646 | +2.32(+2.99%) |
Apr 16, 2012 | 77.88 | 77.97 | 76.88 | 77.48 | 305,066 | -0.10(-0.13%) |
Apr 13, 2012 | 76.96 | 78.05 | 76.52 | 77.58 | 401,253 | +0.22(+0.28%) |
Apr 12, 2012 | 76.59 | 77.51 | 76.59 | 77.36 | 274,558 | +0.82(+1.07%) |
Apr 11, 2012 | 76.75 | 77.01 | 76.01 | 76.55 | 358,315 | +0.59(+0.78%) |
Apr 10, 2012 | 77.15 | 77.31 | 75.59 | 75.96 | 381,345 | -1.01(-1.32%) |
Apr 09, 2012 | 76.68 | 77.37 | 76.65 | 76.97 | 379,422 | -1.19(-1.53%) |
Apr 05, 2012 | 77.70 | 78.24 | 77.59 | 78.16 | 264,020 | +0.21(+0.27%) |
Apr 04, 2012 | 78.02 | 78.38 | 77.50 | 77.95 | 376,448 | -0.78(-0.99%) |
Apr 03, 2012 | 78.57 | 79.27 | 77.92 | 78.73 | 513,911 | +0.00(+0.00%) |
Apr 02, 2012 | 77.73 | 79.27 | 77.19 | 78.73 | 468,583 | +0.94(+1.21%) |
Mar 30, 2012 | 77.75 | 78.24 | 76.96 | 77.79 | 573,480 | +0.55(+0.71%) |
Mar 29, 2012 | 77.33 | 77.45 | 76.54 | 77.24 | 368,138 | -0.56(-0.72%) |
Mar 28, 2012 | 78.35 | 78.35 | 77.17 | 77.80 | 390,551 | -0.60(-0.76%) |
Mar 27, 2012 | 78.53 | 78.81 | 78.25 | 78.39 | 326,995 | -0.30(-0.38%) |
Mar 26, 2012 | 78.10 | 78.69 | 77.78 | 78.69 | 382,969 | +1.23(+1.59%) |
Mar 23, 2012 | 77.50 | 77.61 | 76.44 | 77.46 | 389,766 | +0.15(+0.19%) |
Mar 22, 2012 | 77.02 | 77.52 | 76.33 | 77.31 | 341,891 | -0.65(-0.84%) |
Mar 21, 2012 | 77.94 | 78.10 | 77.38 | 77.96 | 361,935 | +0.27(+0.35%) |
Mar 20, 2012 | 77.69 | 78.02 | 76.98 | 77.69 | 426,577 | -0.34(-0.43%) |
Mar 19, 2012 | 78.03 | 78.35 | 77.47 | 78.02 | 433,811 | -0.16(-0.20%) |
Mar 16, 2012 | 77.03 | 78.18 | 76.96 | 78.18 | 826,516 | +0.60(+0.78%) |
Mar 15, 2012 | 76.68 | 77.86 | 75.97 | 77.58 | 550,449 | +0.79(+1.02%) |
Mar 14, 2012 | 77.21 | 77.52 | 75.60 | 76.79 | 915,643 | -0.70(-0.90%) |
Mar 13, 2012 | 71.87 | 78.53 | 71.54 | 77.49 | 2,051,279 | +6.17(+8.64%) |
Mar 12, 2012 | 70.73 | 72.19 | 70.64 | 71.32 | 922,422 | +0.53(+0.74%) |
Mar 09, 2012 | 69.68 | 70.99 | 69.68 | 70.80 | 542,531 | +1.29(+1.85%) |
Mar 08, 2012 | 68.19 | 69.58 | 68.19 | 69.51 | 577,217 | +1.58(+2.32%) |
Mar 07, 2012 | 67.68 | 68.75 | 67.40 | 67.93 | 649,032 | +0.25(+0.37%) |
Mar 06, 2012 | 67.40 | 67.97 | 67.19 | 67.68 | 607,601 | -0.35(-0.51%) |
Mar 05, 2012 | 67.76 | 68.18 | 67.06 | 68.02 | 726,674 | +0.27(+0.41%) |
Mar 02, 2012 | 68.99 | 69.53 | 67.48 | 67.75 | 519,020 | -1.18(-1.71%) |
Mar 01, 2012 | 69.12 | 69.43 | 68.69 | 68.93 | 620,344 | +0.28(+0.41%) |
Feb 29, 2012 | 69.94 | 70.11 | 68.40 | 68.65 | 910,679 | -1.08(-1.54%) |
Feb 28, 2012 | 70.15 | 70.26 | 69.26 | 69.72 | 369,802 | -0.10(-0.15%) |
Feb 27, 2012 | 69.43 | 70.18 | 68.58 | 69.82 | 406,473 | +0.35(+0.51%) |
Feb 24, 2012 | 70.33 | 71.05 | 69.24 | 69.47 | 574,423 | -0.67(-0.96%) |
Feb 23, 2012 | 70.24 | 71.08 | 69.71 | 70.14 | 408,939 | +0.02(+0.02%) |
Feb 22, 2012 | 69.33 | 70.42 | 69.00 | 70.13 | 436,415 | +0.84(+1.22%) |
Feb 21, 2012 | 70.06 | 70.29 | 69.03 | 69.28 | 600,693 | -0.55(-0.79%) |
Feb 17, 2012 | 70.48 | 70.77 | 69.75 | 69.84 | 504,210 | -0.73(-1.04%) |
Feb 16, 2012 | 69.74 | 70.62 | 69.74 | 70.57 | 549,540 | +1.02(+1.47%) |
Feb 15, 2012 | 71.20 | 71.28 | 69.29 | 69.55 | 547,648 | -1.43(-2.01%) |
Feb 14, 2012 | 70.01 | 71.02 | 69.89 | 70.98 | 479,885 | +0.59(+0.84%) |
Feb 13, 2012 | 71.99 | 72.54 | 70.19 | 70.38 | 559,933 | -1.03(-1.44%) |
Feb 10, 2012 | 71.84 | 72.11 | 71.02 | 71.41 | 416,424 | -1.17(-1.61%) |
Feb 09, 2012 | 72.60 | 72.64 | 71.59 | 72.58 | 574,628 | +0.18(+0.25%) |
Feb 08, 2012 | 72.51 | 72.51 | 71.31 | 72.41 | 535,149 | -0.23(-0.32%) |
Feb 07, 2012 | 71.34 | 72.75 | 70.81 | 72.64 | 629,019 | +1.35(+1.89%) |
Feb 06, 2012 | 70.23 | 71.36 | 69.70 | 71.29 | 707,791 | +0.22(+0.31%) |
Feb 03, 2012 | 70.78 | 71.62 | 70.76 | 71.07 | 486,881 | +1.19(+1.70%) |
Feb 02, 2012 | 70.02 | 70.36 | 69.34 | 69.88 | 398,266 | -0.06(-0.09%) |
Feb 01, 2012 | 68.96 | 70.59 | 68.96 | 69.95 | 636,172 | +1.00(+1.45%) |
Jan 31, 2012 | 69.92 | 70.03 | 68.68 | 68.95 | 389,913 | -0.61(-0.88%) |
Jan 30, 2012 | 70.70 | 70.70 | 69.45 | 69.56 | 513,175 | -1.76(-2.46%) |
Jan 27, 2012 | 70.51 | 71.41 | 70.30 | 71.31 | 399,021 | +0.73(+1.03%) |
Jan 26, 2012 | 71.94 | 72.10 | 70.41 | 70.59 | 346,935 | -0.84(-1.17%) |
Jan 25, 2012 | 70.98 | 71.87 | 69.32 | 71.42 | 465,343 | -0.85(-1.18%) |
Jan 24, 2012 | 71.66 | 72.82 | 71.47 | 72.27 | 276,920 | +0.45(+0.63%) |
Jan 23, 2012 | 71.66 | 72.71 | 71.21 | 71.82 | 402,949 | -0.02(-0.03%) |
Jan 20, 2012 | 71.97 | 72.16 | 71.54 | 71.84 | 409,528 | -0.12(-0.17%) |
Jan 19, 2012 | 69.67 | 72.11 | 69.52 | 71.97 | 566,195 | +2.69(+3.89%) |
Jan 18, 2012 | 69.02 | 69.81 | 68.97 | 69.27 | 384,402 | +0.48(+0.70%) |
Jan 17, 2012 | 68.87 | 69.45 | 68.23 | 68.79 | 404,708 | +0.67(+0.99%) |
Jan 13, 2012 | 68.74 | 68.76 | 66.96 | 68.12 | 509,230 | -1.16(-1.67%) |
Jan 12, 2012 | 69.24 | 69.60 | 68.80 | 69.27 | 656,751 | +0.33(+0.48%) |
Jan 11, 2012 | 68.39 | 69.20 | 68.32 | 68.95 | 272,576 | +0.52(+0.75%) |
Jan 10, 2012 | 68.08 | 68.77 | 67.75 | 68.43 | 258,399 | +0.99(+1.47%) |
Jan 09, 2012 | 67.76 | 68.03 | 67.05 | 67.44 | 364,881 | -0.31(-0.46%) |
Jan 06, 2012 | 68.67 | 68.67 | 67.69 | 67.75 | 320,765 | -0.77(-1.12%) |
Jan 05, 2012 | 67.86 | 69.17 | 67.10 | 68.52 | 464,283 | +0.42(+0.62%) |
Jan 04, 2012 | 68.60 | 68.92 | 67.93 | 68.10 | 361,834 | -0.04(-0.06%) |
Dec 30, 2011 | 68.60 | 68.62 | 68.11 | 68.14 | 229,648 | -0.47(-0.68%) |
Dec 29, 2011 | 68.38 | 68.99 | 67.81 | 68.60 | 257,942 | +0.51(+0.75%) |
Dec 28, 2011 | 69.03 | 69.28 | 68.05 | 68.10 | 286,498 | -1.05(-1.51%) |
Dec 27, 2011 | 68.87 | 69.77 | 68.80 | 69.14 | 174,284 | +0.12(+0.18%) |
Dec 23, 2011 | 68.36 | 69.37 | 68.21 | 69.02 | 196,965 | +1.33(+1.97%) |
Dec 21, 2011 | 68.91 | 69.31 | 66.71 | 67.68 | 433,342 | -1.62(-2.33%) |
Dec 20, 2011 | 68.53 | 69.50 | 68.44 | 69.30 | 423,469 | +2.04(+3.03%) |
Dec 19, 2011 | 68.31 | 68.76 | 67.09 | 67.26 | 451,086 | -0.67(-0.99%) |
Dec 16, 2011 | 68.76 | 69.01 | 67.37 | 67.93 | 748,045 | -0.29(-0.42%) |
Dec 15, 2011 | 69.18 | 69.18 | 67.91 | 68.22 | 671,678 | -0.34(-0.49%) |
Dec 14, 2011 | 68.83 | 69.70 | 67.26 | 68.56 | 830,395 | -0.33(-0.48%) |
Dec 13, 2011 | 73.40 | 74.55 | 67.57 | 68.88 | 1,879,319 | -5.08(-6.87%) |
Dec 12, 2011 | 73.56 | 74.30 | 72.69 | 73.97 | 626,171 | -0.45(-0.61%) |
Dec 09, 2011 | 72.93 | 74.57 | 72.93 | 74.42 | 374,494 | +1.66(+2.27%) |
Dec 08, 2011 | 72.59 | 73.51 | 72.37 | 72.76 | 498,529 | -0.23(-0.32%) |
Dec 07, 2011 | 73.38 | 74.00 | 72.12 | 73.00 | 477,472 | -1.16(-1.56%) |
Dec 06, 2011 | 74.40 | 74.49 | 73.60 | 74.15 | 260,115 | -0.11(-0.15%) |
Dec 05, 2011 | 73.15 | 74.41 | 72.84 | 74.26 | 444,885 | +1.98(+2.73%) |
Dec 02, 2011 | 73.15 | 73.63 | 71.80 | 72.29 | 389,149 | -0.30(-0.42%) |
Dec 01, 2011 | 72.46 | 73.25 | 72.40 | 72.59 | 278,124 | -0.19(-0.26%) |
Nov 30, 2011 | 72.42 | 72.80 | 71.84 | 72.78 | 527,205 | +2.97(+4.26%) |
Nov 29, 2011 | 70.99 | 71.37 | 69.71 | 69.81 | 313,746 | -1.04(-1.47%) |
Nov 28, 2011 | 70.22 | 70.95 | 69.98 | 70.84 | 270,423 | +2.36(+3.44%) |
Nov 25, 2011 | 68.24 | 68.81 | 67.93 | 68.49 | 148,981 | +0.16(+0.24%) |
Nov 23, 2011 | 68.80 | 69.22 | 67.54 | 68.32 | 519,396 | -1.26(-1.81%) |
Nov 22, 2011 | 69.87 | 70.24 | 69.17 | 69.58 | 309,433 | -0.29(-0.41%) |
Nov 21, 2011 | 69.84 | 70.35 | 69.41 | 69.87 | 311,949 | -0.87(-1.23%) |
Nov 18, 2011 | 71.69 | 71.85 | 70.42 | 70.74 | 380,196 | -0.72(-1.01%) |
Nov 17, 2011 | 73.33 | 73.68 | 70.68 | 71.46 | 576,554 | -1.99(-2.70%) |
Nov 16, 2011 | 75.40 | 76.08 | 73.35 | 73.44 | 400,987 | -2.64(-3.47%) |
Nov 15, 2011 | 74.71 | 76.81 | 74.25 | 76.08 | 351,996 | +1.37(+1.84%) |
Nov 14, 2011 | 75.51 | 76.09 | 74.34 | 74.71 | 487,472 | -1.52(-1.99%) |
Nov 11, 2011 | 76.12 | 76.57 | 75.54 | 76.23 | 235,942 | +0.99(+1.31%) |
Nov 10, 2011 | 74.96 | 75.65 | 74.17 | 75.24 | 210,490 | +1.05(+1.41%) |
Nov 09, 2011 | 75.80 | 76.22 | 74.13 | 74.20 | 311,016 | -3.44(-4.43%) |
Nov 08, 2011 | 77.19 | 77.75 | 76.11 | 77.63 | 176,796 | +0.76(+0.99%) |
Nov 07, 2011 | 76.52 | 77.28 | 75.50 | 76.87 | 292,480 | +0.09(+0.11%) |
Nov 04, 2011 | 76.81 | 77.22 | 75.80 | 76.79 | 162,291 | -0.60(-0.77%) |
Nov 03, 2011 | 75.97 | 77.60 | 75.24 | 77.39 | 190,846 | +2.13(+2.84%) |
Nov 02, 2011 | 74.52 | 75.39 | 73.82 | 75.25 | 265,457 | +1.67(+2.27%) |
Nov 01, 2011 | 74.69 | 75.85 | 73.41 | 73.58 | 359,896 | -3.55(-4.61%) |
Oct 31, 2011 | 77.02 | 78.64 | 76.57 | 77.14 | 276,433 | -0.98(-1.25%) |
Oct 28, 2011 | 78.14 | 78.45 | 77.43 | 78.12 | 224,500 | -0.46(-0.58%) |
Oct 27, 2011 | 82.28 | 82.29 | 77.80 | 78.57 | 440,801 | +2.12(+2.77%) |
Oct 26, 2011 | 76.63 | 76.70 | 74.64 | 76.45 | 400,094 | +1.16(+1.54%) |
Oct 25, 2011 | 75.94 | 76.62 | 75.10 | 75.30 | 262,374 | -1.20(-1.57%) |
Oct 24, 2011 | 74.83 | 76.59 | 74.76 | 76.50 | 354,374 | +1.65(+2.21%) |
Oct 21, 2011 | 73.11 | 74.86 | 72.94 | 74.85 | 347,634 | +2.28(+3.14%) |
Oct 20, 2011 | 72.40 | 72.72 | 70.98 | 72.57 | 401,618 | +0.15(+0.20%) |
Oct 19, 2011 | 73.61 | 74.10 | 72.33 | 72.42 | 245,578 | -1.63(-2.20%) |
Oct 18, 2011 | 72.93 | 74.35 | 72.16 | 74.05 | 316,534 | +1.35(+1.86%) |
Oct 17, 2011 | 73.72 | 73.89 | 72.50 | 72.70 | 471,439 | -1.68(-2.25%) |
Oct 14, 2011 | 75.14 | 75.38 | 73.75 | 74.38 | 226,506 | +0.09(+0.13%) |
Oct 13, 2011 | 72.77 | 74.90 | 72.58 | 74.28 | 354,630 | +1.10(+1.51%) |
Oct 12, 2011 | 73.13 | 74.24 | 72.96 | 73.18 | 411,717 | +0.71(+0.99%) |
Oct 11, 2011 | 72.40 | 73.17 | 72.25 | 72.47 | 370,087 | -0.56(-0.77%) |
Oct 10, 2011 | 71.62 | 73.04 | 70.99 | 73.03 | 311,127 | +2.83(+4.03%) |
Oct 07, 2011 | 72.11 | 72.49 | 70.11 | 70.19 | 424,347 | -1.78(-2.48%) |
Oct 06, 2011 | 70.44 | 72.03 | 70.04 | 71.98 | 336,366 | +1.89(+2.70%) |
Oct 05, 2011 | 69.71 | 70.50 | 68.22 | 70.08 | 499,803 | +0.29(+0.42%) |
Oct 04, 2011 | 66.77 | 69.90 | 66.62 | 69.79 | 700,748 | +2.52(+3.75%) |
Oct 03, 2011 | 69.01 | 69.62 | 67.04 | 67.27 | 596,529 | -1.76(-2.55%) |
Sep 30, 2011 | 70.38 | 71.19 | 68.98 | 69.03 | 565,716 | -2.34(-3.28%) |
Sep 29, 2011 | 72.51 | 72.51 | 69.72 | 71.37 | 595,695 | +0.43(+0.61%) |
Sep 28, 2011 | 72.72 | 73.11 | 70.53 | 70.94 | 583,350 | -1.57(-2.16%) |
Sep 27, 2011 | 72.40 | 73.12 | 71.81 | 72.51 | 464,555 | +1.08(+1.51%) |
Sep 26, 2011 | 70.72 | 71.54 | 69.13 | 71.43 | 363,682 | +1.12(+1.59%) |
Sep 23, 2011 | 68.63 | 70.40 | 67.74 | 70.31 | 539,124 | +1.26(+1.82%) |
Sep 22, 2011 | 69.38 | 70.02 | 67.97 | 69.05 | 825,541 | -1.81(-2.55%) |
Sep 21, 2011 | 71.16 | 71.85 | 70.54 | 70.86 | 714,272 | +0.35(+0.50%) |
Sep 20, 2011 | 72.42 | 73.70 | 70.30 | 70.51 | 1,071,488 | +1.61(+2.33%) |
Sep 19, 2011 | 66.43 | 69.28 | 66.11 | 68.91 | 517,445 | +1.21(+1.79%) |
Sep 16, 2011 | 67.89 | 68.14 | 67.08 | 67.70 | 427,916 | -0.30(-0.45%) |
Sep 15, 2011 | 67.60 | 68.05 | 66.73 | 68.00 | 223,640 | +0.99(+1.47%) |
Sep 14, 2011 | 65.94 | 67.74 | 65.20 | 67.01 | 386,196 | +1.27(+1.94%) |
Sep 13, 2011 | 65.15 | 65.93 | 64.47 | 65.74 | 303,431 | +0.92(+1.42%) |
Sep 12, 2011 | 62.99 | 64.83 | 62.99 | 64.82 | 361,388 | +1.01(+1.58%) |
Sep 09, 2011 | 65.30 | 65.38 | 63.35 | 63.81 | 464,014 | -1.99(-3.03%) |
Sep 08, 2011 | 65.87 | 66.39 | 65.38 | 65.80 | 471,546 | -0.47(-0.70%) |
Sep 07, 2011 | 65.07 | 66.30 | 64.84 | 66.27 | 356,120 | +2.29(+3.58%) |
Sep 06, 2011 | 63.39 | 64.38 | 62.79 | 63.98 | 348,040 | -1.19(-1.82%) |
Sep 02, 2011 | 65.86 | 66.74 | 65.06 | 65.17 | 340,139 | -2.07(-3.08%) |
Sep 01, 2011 | 68.50 | 68.79 | 67.13 | 67.24 | 335,792 | -0.96(-1.41%) |
Aug 31, 2011 | 68.64 | 69.97 | 67.61 | 68.20 | 517,932 | +0.08(+0.11%) |
Aug 30, 2011 | 67.21 | 68.71 | 67.06 | 68.12 | 347,996 | +0.59(+0.87%) |
Aug 29, 2011 | 66.11 | 67.56 | 65.96 | 67.53 | 335,604 | +2.39(+3.67%) |
Aug 26, 2011 | 62.81 | 65.37 | 62.04 | 65.14 | 378,834 | +1.97(+3.11%) |
Aug 25, 2011 | 64.49 | 64.81 | 62.96 | 63.18 | 431,521 | -0.86(-1.34%) |
Aug 24, 2011 | 64.18 | 65.09 | 63.04 | 64.03 | 614,032 | -0.18(-0.28%) |
Aug 23, 2011 | 62.11 | 64.22 | 61.53 | 64.21 | 436,397 | +2.41(+3.90%) |
Aug 22, 2011 | 62.58 | 62.68 | 61.02 | 61.80 | 407,874 | +0.78(+1.28%) |
Aug 19, 2011 | 61.77 | 63.48 | 60.91 | 61.02 | 509,278 | -1.56(-2.49%) |
Aug 18, 2011 | 64.47 | 64.62 | 61.94 | 62.58 | 725,287 | -3.79(-5.70%) |
Aug 17, 2011 | 66.39 | 66.95 | 65.17 | 66.36 | 540,673 | +0.33(+0.50%) |
Aug 16, 2011 | 65.88 | 66.66 | 65.44 | 66.03 | 429,982 | -0.71(-1.06%) |
Aug 15, 2011 | 65.81 | 66.74 | 65.00 | 66.74 | 557,183 | +1.56(+2.39%) |
Aug 12, 2011 | 64.96 | 65.47 | 64.06 | 65.18 | 687,717 | +0.69(+1.08%) |
Aug 11, 2011 | 62.14 | 65.10 | 61.87 | 64.49 | 800,733 | +2.68(+4.34%) |
Aug 10, 2011 | 63.25 | 63.98 | 61.80 | 61.80 | 1,031,897 | -2.84(-4.40%) |
Aug 09, 2011 | 64.92 | 64.69 | 60.32 | 64.65 | 1,061,525 | +4.17(+6.90%) |
Aug 08, 2011 | 64.92 | 65.00 | 60.48 | 60.48 | 989,280 | -5.41(-8.21%) |
Aug 05, 2011 | 67.34 | 67.47 | 64.54 | 65.89 | 901,163 | -0.75(-1.12%) |
Aug 04, 2011 | 68.27 | 68.54 | 66.58 | 66.64 | 690,791 | -2.55(-3.69%) |
Aug 03, 2011 | 68.86 | 69.33 | 67.67 | 69.19 | 446,421 | +0.53(+0.77%) |
Aug 02, 2011 | 70.15 | 71.22 | 68.64 | 68.66 | 518,546 | -1.83(-2.59%) |
Aug 01, 2011 | 71.81 | 72.06 | 69.91 | 70.48 | 428,205 | -0.51(-0.72%) |
Jul 29, 2011 | 70.65 | 71.68 | 70.29 | 70.99 | 593,339 | -0.54(-0.75%) |
Jul 28, 2011 | 71.17 | 71.95 | 70.60 | 71.53 | 648,863 | +0.59(+0.83%) |
Jul 27, 2011 | 72.72 | 72.90 | 70.82 | 70.95 | 391,461 | -2.10(-2.88%) |
Jul 26, 2011 | 73.80 | 73.80 | 72.94 | 73.05 | 356,169 | -0.66(-0.89%) |
Jul 25, 2011 | 73.37 | 74.31 | 73.05 | 73.71 | 318,074 | -0.38(-0.51%) |
Jul 22, 2011 | 74.12 | 74.29 | 74.03 | 74.09 | 270,135 | -0.17(-0.23%) |
Jul 21, 2011 | 73.46 | 74.42 | 73.00 | 74.25 | 548,305 | +1.00(+1.37%) |
Jul 20, 2011 | 74.44 | 74.65 | 73.15 | 73.25 | 537,726 | -0.99(-1.33%) |
Jul 19, 2011 | 73.06 | 74.27 | 73.06 | 74.24 | 437,966 | +1.82(+2.51%) |
Jul 18, 2011 | 72.84 | 72.94 | 71.76 | 72.42 | 529,569 | -0.81(-1.11%) |
Jul 15, 2011 | 73.50 | 73.70 | 72.85 | 73.23 | 535,668 | -0.12(-0.17%) |
Jul 14, 2011 | 76.04 | 76.10 | 73.24 | 73.35 | 846,301 | -2.31(-3.05%) |
Jul 13, 2011 | 75.90 | 76.74 | 75.57 | 75.66 | 607,602 | -0.25(-0.33%) |
Jul 12, 2011 | 76.52 | 76.87 | 75.78 | 75.90 | 583,331 | -0.82(-1.07%) |
Jul 11, 2011 | 77.32 | 77.62 | 76.64 | 76.72 | 343,057 | -1.49(-1.90%) |
Jul 08, 2011 | 78.43 | 78.62 | 77.79 | 78.21 | 352,960 | -1.13(-1.42%) |
Jul 07, 2011 | 80.11 | 80.43 | 79.26 | 79.33 | 501,189 | -0.06(-0.08%) |
Jul 06, 2011 | 79.17 | 79.69 | 78.91 | 79.40 | 411,104 | +0.22(+0.28%) |
Jul 05, 2011 | 79.64 | 79.83 | 78.57 | 79.17 | 453,434 | -0.34(-0.43%) |
Jul 01, 2011 | 79.00 | 79.71 | 78.36 | 79.51 | 483,910 | +0.63(+0.80%) |
Jun 30, 2011 | 78.71 | 79.54 | 78.66 | 78.88 | 485,196 | +0.23(+0.29%) |
Jun 29, 2011 | 77.96 | 79.03 | 77.59 | 78.65 | 482,810 | +0.82(+1.06%) |
Jun 28, 2011 | 76.71 | 78.02 | 76.49 | 77.82 | 464,688 | +1.26(+1.64%) |
Jun 27, 2011 | 76.01 | 76.98 | 75.47 | 76.57 | 560,690 | +0.68(+0.89%) |
Jun 24, 2011 | 76.88 | 77.12 | 75.83 | 75.89 | 443,409 | -1.02(-1.32%) |
Jun 23, 2011 | 75.99 | 77.01 | 75.34 | 76.91 | 387,635 | -0.04(-0.05%) |
Jun 22, 2011 | 77.62 | 78.30 | 76.94 | 76.95 | 358,595 | -0.84(-1.08%) |
Jun 21, 2011 | 76.71 | 77.92 | 76.16 | 77.79 | 418,514 | +1.94(+2.56%) |
Jun 20, 2011 | 76.04 | 76.22 | 75.63 | 75.84 | 217,788 | +0.32(+0.42%) |
Jun 17, 2011 | 75.83 | 76.69 | 75.27 | 75.53 | 684,143 | +0.48(+0.64%) |
Jun 16, 2011 | 76.03 | 76.04 | 74.48 | 75.05 | 537,301 | -1.00(-1.32%) |
Jun 15, 2011 | 76.42 | 76.66 | 75.70 | 76.05 | 714,982 | -0.96(-1.25%) |
Jun 14, 2011 | 77.23 | 77.48 | 74.83 | 77.01 | 1,485,098 | -3.38(-4.21%) |
Jun 13, 2011 | 80.50 | 80.83 | 79.93 | 80.40 | 284,945 | +0.21(+0.26%) |
Jun 10, 2011 | 81.20 | 81.57 | 79.84 | 80.19 | 363,341 | -1.38(-1.69%) |
Jun 09, 2011 | 81.04 | 81.83 | 80.62 | 81.57 | 260,187 | +0.79(+0.98%) |
Jun 08, 2011 | 81.76 | 81.76 | 80.37 | 80.78 | 255,574 | -1.19(-1.46%) |
Jun 07, 2011 | 82.24 | 82.88 | 81.45 | 81.97 | 187,200 | +0.03(+0.04%) |
Jun 06, 2011 | 82.59 | 82.93 | 81.94 | 81.94 | 205,477 | -0.72(-0.88%) |
Jun 03, 2011 | 82.26 | 83.06 | 82.11 | 82.67 | 246,794 | +1.33(+1.63%) |
May 24, 2011 | 81.77 | 81.78 | 80.62 | 81.34 | 194,639 | -0.08(-0.09%) |
May 23, 2011 | 81.67 | 81.75 | 80.86 | 81.42 | 197,027 | -1.53(-1.85%) |
May 20, 2011 | 82.77 | 83.47 | 82.08 | 82.95 | 147,151 | +0.12(+0.14%) |
May 19, 2011 | 83.39 | 83.54 | 82.15 | 82.84 | 337,687 | -0.05(-0.06%) |
May 18, 2011 | 81.89 | 83.22 | 81.52 | 82.89 | 215,162 | +1.03(+1.26%) |
May 17, 2011 | 82.24 | 82.24 | 80.96 | 81.86 | 347,061 | -0.61(-0.73%) |
May 16, 2011 | 83.46 | 83.89 | 82.36 | 82.47 | 277,392 | -1.52(-1.81%) |
May 13, 2011 | 85.40 | 85.77 | 83.94 | 83.99 | 343,584 | -1.37(-1.61%) |
May 12, 2011 | 85.30 | 86.21 | 85.14 | 85.36 | 559,128 | -0.36(-0.42%) |
May 11, 2011 | 85.19 | 85.78 | 85.00 | 85.72 | 501,356 | +0.25(+0.29%) |
May 10, 2011 | 83.85 | 85.76 | 83.64 | 85.47 | 411,951 | +1.79(+2.14%) |
May 09, 2011 | 81.82 | 83.91 | 81.45 | 83.69 | 353,418 | +2.06(+2.52%) |
May 06, 2011 | 82.08 | 83.12 | 81.62 | 81.63 | 382,004 | +0.42(+0.52%) |
May 05, 2011 | 81.25 | 82.05 | 80.96 | 81.21 | 270,009 | -0.51(-0.62%) |
May 04, 2011 | 81.95 | 82.07 | 80.40 | 81.72 | 289,352 | -0.36(-0.44%) |
May 03, 2011 | 82.84 | 82.84 | 81.48 | 82.08 | 257,032 | -1.04(-1.26%) |