Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 73.33 | 73.69 | 73.18 | 73.65 | 665,163 | +0.34(+0.46%) |
Apr 27, 2012 | 73.43 | 73.71 | 73.21 | 73.32 | 785,189 | -0.05(-0.07%) |
Apr 26, 2012 | 73.11 | 73.98 | 72.94 | 73.37 | 993,125 | +0.28(+0.38%) |
Apr 25, 2012 | 73.48 | 73.88 | 72.97 | 73.09 | 689,411 | -0.13(-0.18%) |
Apr 24, 2012 | 73.01 | 73.61 | 72.84 | 73.23 | 590,671 | +0.31(+0.43%) |
Apr 23, 2012 | 72.95 | 73.02 | 72.41 | 72.92 | 970,878 | -0.49(-0.66%) |
Apr 20, 2012 | 74.57 | 74.59 | 73.27 | 73.40 | 1,359,684 | -1.04(-1.40%) |
Apr 19, 2012 | 75.35 | 75.35 | 73.65 | 74.44 | 1,500,915 | -1.55(-2.04%) |
Apr 18, 2012 | 76.62 | 77.28 | 75.52 | 75.99 | 1,319,794 | -0.70(-0.92%) |
Apr 17, 2012 | 74.06 | 76.83 | 74.05 | 76.69 | 1,804,217 | +2.83(+3.83%) |
Apr 16, 2012 | 74.58 | 74.58 | 73.61 | 73.86 | 1,058,272 | -0.32(-0.43%) |
Apr 13, 2012 | 75.04 | 75.04 | 74.15 | 74.18 | 671,882 | -0.84(-1.12%) |
Apr 12, 2012 | 75.25 | 75.36 | 73.88 | 75.02 | 2,332,382 | -0.02(-0.02%) |
Apr 11, 2012 | 75.16 | 75.89 | 74.95 | 75.04 | 1,143,411 | +0.32(+0.43%) |
Apr 10, 2012 | 75.25 | 76.25 | 74.68 | 74.72 | 938,442 | -0.70(-0.92%) |
Apr 09, 2012 | 77.09 | 77.09 | 75.38 | 75.41 | 1,026,266 | -2.72(-3.49%) |
Apr 05, 2012 | 77.71 | 78.29 | 77.43 | 78.14 | 522,619 | +0.04(+0.05%) |
Apr 04, 2012 | 78.47 | 78.56 | 78.06 | 78.09 | 735,789 | -0.87(-1.10%) |
Apr 03, 2012 | 78.04 | 79.05 | 77.62 | 78.97 | 1,103,570 | +0.98(+1.26%) |
Apr 02, 2012 | 76.80 | 78.27 | 76.71 | 77.98 | 1,124,904 | +1.27(+1.66%) |
Mar 30, 2012 | 76.72 | 76.90 | 76.30 | 76.71 | 664,663 | +0.14(+0.19%) |
Mar 29, 2012 | 76.00 | 76.68 | 75.58 | 76.57 | 928,943 | +0.18(+0.24%) |
Mar 28, 2012 | 76.65 | 76.83 | 76.13 | 76.38 | 614,731 | -0.39(-0.50%) |
Mar 27, 2012 | 77.13 | 77.21 | 76.50 | 76.77 | 693,009 | -0.24(-0.32%) |
Mar 26, 2012 | 75.23 | 77.04 | 75.03 | 77.01 | 929,632 | +2.04(+2.72%) |
Mar 23, 2012 | 75.42 | 75.65 | 73.67 | 74.98 | 2,495,018 | -0.51(-0.68%) |
Mar 22, 2012 | 76.06 | 76.33 | 75.47 | 75.49 | 911,647 | -0.92(-1.21%) |
Mar 21, 2012 | 75.03 | 76.55 | 74.83 | 76.41 | 1,378,047 | +1.35(+1.80%) |
Mar 20, 2012 | 75.36 | 75.43 | 74.93 | 75.06 | 466,296 | -0.47(-0.62%) |
Mar 19, 2012 | 75.68 | 76.17 | 75.38 | 75.53 | 419,412 | -0.17(-0.22%) |
Mar 16, 2012 | 76.12 | 76.59 | 75.50 | 75.70 | 801,751 | -0.23(-0.30%) |
Mar 15, 2012 | 75.63 | 76.10 | 74.96 | 75.92 | 702,741 | +0.29(+0.39%) |
Mar 14, 2012 | 74.46 | 75.71 | 74.15 | 75.63 | 1,300,730 | +1.16(+1.55%) |
Mar 13, 2012 | 74.42 | 74.58 | 73.67 | 74.47 | 1,158,507 | +0.45(+0.61%) |
Mar 12, 2012 | 74.56 | 74.58 | 73.95 | 74.02 | 896,150 | -0.34(-0.46%) |
Mar 09, 2012 | 74.34 | 74.60 | 74.16 | 74.36 | 999,222 | +0.08(+0.11%) |
Mar 08, 2012 | 74.78 | 74.90 | 74.28 | 74.28 | 902,158 | -0.25(-0.34%) |
Mar 07, 2012 | 74.60 | 74.65 | 74.16 | 74.53 | 839,452 | +0.11(+0.15%) |
Mar 06, 2012 | 74.41 | 74.83 | 74.25 | 74.42 | 885,685 | -0.54(-0.73%) |
Mar 05, 2012 | 74.69 | 75.13 | 74.51 | 74.97 | 1,499,865 | +0.12(+0.16%) |
Mar 02, 2012 | 74.48 | 75.18 | 74.26 | 74.85 | 969,159 | +0.22(+0.29%) |
Mar 01, 2012 | 75.35 | 75.54 | 74.08 | 74.63 | 1,525,150 | -0.70(-0.92%) |
Feb 29, 2012 | 75.97 | 76.04 | 75.19 | 75.33 | 1,239,495 | -0.77(-1.01%) |
Feb 28, 2012 | 75.55 | 76.41 | 75.45 | 76.10 | 916,185 | +0.76(+1.01%) |
Feb 27, 2012 | 74.00 | 75.51 | 73.94 | 75.34 | 1,072,623 | +0.69(+0.92%) |
Feb 24, 2012 | 73.93 | 74.78 | 72.92 | 74.65 | 1,053,961 | +0.91(+1.23%) |
Feb 23, 2012 | 73.64 | 74.21 | 73.50 | 73.74 | 676,863 | -0.04(-0.06%) |
Feb 22, 2012 | 73.38 | 73.90 | 73.24 | 73.79 | 867,149 | +0.25(+0.34%) |
Feb 21, 2012 | 73.80 | 74.10 | 73.11 | 73.54 | 818,591 | -0.16(-0.22%) |
Feb 17, 2012 | 74.12 | 74.22 | 73.35 | 73.69 | 779,548 | -0.11(-0.15%) |
Feb 16, 2012 | 73.29 | 74.02 | 72.94 | 73.80 | 1,002,981 | +0.51(+0.70%) |
Feb 15, 2012 | 74.45 | 74.45 | 72.82 | 73.29 | 2,225,497 | -1.46(-1.95%) |
Feb 14, 2012 | 74.17 | 75.20 | 74.17 | 74.75 | 1,195,820 | +0.29(+0.39%) |
Feb 13, 2012 | 75.67 | 76.01 | 74.03 | 74.46 | 1,314,281 | -0.99(-1.31%) |
Feb 10, 2012 | 75.98 | 76.06 | 72.97 | 75.45 | 2,476,516 | -1.74(-2.26%) |
Feb 09, 2012 | 76.96 | 77.26 | 76.43 | 77.19 | 788,092 | +0.10(+0.13%) |
Feb 08, 2012 | 76.93 | 77.90 | 76.92 | 77.09 | 771,746 | +0.03(+0.04%) |
Feb 07, 2012 | 76.06 | 77.15 | 76.06 | 77.05 | 899,721 | +0.80(+1.04%) |
Feb 06, 2012 | 77.67 | 77.88 | 76.08 | 76.26 | 978,328 | -1.75(-2.25%) |
Feb 03, 2012 | 78.07 | 78.19 | 77.34 | 78.01 | 1,010,441 | +0.56(+0.72%) |
Feb 02, 2012 | 77.52 | 77.62 | 76.86 | 77.45 | 614,508 | -0.07(-0.09%) |
Feb 01, 2012 | 77.26 | 78.04 | 76.85 | 77.52 | 1,102,276 | +0.93(+1.21%) |
Jan 31, 2012 | 76.58 | 77.00 | 76.12 | 76.59 | 884,039 | +0.39(+0.52%) |
Jan 30, 2012 | 76.02 | 76.19 | 75.22 | 76.19 | 604,538 | -0.34(-0.44%) |
Jan 27, 2012 | 76.18 | 77.16 | 75.94 | 76.53 | 1,410,034 | +0.22(+0.29%) |
Jan 26, 2012 | 76.75 | 77.41 | 75.93 | 76.31 | 1,036,551 | -0.60(-0.78%) |
Jan 25, 2012 | 76.07 | 77.13 | 75.29 | 76.91 | 855,129 | +0.50(+0.66%) |
Jan 24, 2012 | 75.66 | 77.05 | 75.12 | 76.41 | 1,254,562 | +1.90(+2.55%) |
Jan 23, 2012 | 74.21 | 74.66 | 73.85 | 74.51 | 646,982 | +0.23(+0.30%) |
Jan 20, 2012 | 74.45 | 74.57 | 73.54 | 74.28 | 727,932 | -0.16(-0.21%) |
Jan 19, 2012 | 73.91 | 74.49 | 73.42 | 74.44 | 1,067,109 | +0.30(+0.41%) |
Jan 18, 2012 | 74.26 | 74.47 | 73.28 | 74.14 | 631,886 | -0.06(-0.08%) |
Jan 17, 2012 | 73.61 | 74.30 | 73.39 | 74.20 | 1,027,733 | +1.34(+1.84%) |
Jan 13, 2012 | 73.07 | 73.12 | 72.22 | 72.86 | 611,852 | -0.53(-0.72%) |
Jan 12, 2012 | 73.23 | 73.86 | 73.03 | 73.38 | 835,760 | +0.15(+0.21%) |
Jan 11, 2012 | 73.40 | 73.47 | 72.97 | 73.23 | 738,527 | -0.26(-0.35%) |
Jan 10, 2012 | 73.51 | 74.42 | 73.15 | 73.49 | 999,660 | +0.50(+0.69%) |
Jan 09, 2012 | 73.25 | 73.59 | 72.23 | 72.99 | 719,693 | -0.26(-0.35%) |
Jan 06, 2012 | 72.72 | 73.54 | 72.55 | 73.25 | 586,564 | +0.45(+0.62%) |
Jan 05, 2012 | 72.24 | 72.85 | 71.72 | 72.80 | 765,179 | +0.29(+0.40%) |
Jan 04, 2012 | 72.17 | 72.60 | 71.76 | 72.50 | 665,452 | +0.46(+0.64%) |
Dec 30, 2011 | 72.48 | 72.76 | 71.95 | 72.04 | 474,382 | -0.41(-0.57%) |
Dec 29, 2011 | 72.19 | 72.61 | 71.88 | 72.45 | 572,751 | +0.54(+0.75%) |
Dec 28, 2011 | 73.59 | 73.69 | 71.76 | 71.92 | 583,564 | -1.56(-2.12%) |
Dec 27, 2011 | 73.02 | 73.87 | 72.97 | 73.48 | 402,360 | +0.30(+0.41%) |
Dec 23, 2011 | 72.76 | 73.54 | 72.76 | 73.17 | 742,292 | +2.20(+3.11%) |
Dec 21, 2011 | 70.33 | 71.40 | 70.33 | 70.97 | 701,204 | +0.38(+0.53%) |
Dec 20, 2011 | 69.35 | 70.67 | 69.35 | 70.59 | 806,720 | +2.20(+3.21%) |
Dec 19, 2011 | 68.71 | 69.70 | 68.11 | 68.40 | 626,924 | -0.01(-0.01%) |
Dec 16, 2011 | 68.94 | 69.26 | 68.17 | 68.41 | 790,763 | +0.08(+0.12%) |
Dec 15, 2011 | 67.76 | 69.11 | 67.48 | 68.32 | 656,169 | +0.11(+0.16%) |
Dec 14, 2011 | 68.30 | 68.96 | 68.07 | 68.21 | 629,614 | -0.20(-0.29%) |
Dec 13, 2011 | 69.28 | 69.97 | 68.21 | 68.42 | 719,656 | -0.59(-0.85%) |
Dec 12, 2011 | 69.81 | 69.89 | 68.83 | 69.00 | 963,795 | -0.91(-1.31%) |
Dec 09, 2011 | 69.81 | 70.71 | 69.65 | 69.92 | 739,207 | +0.43(+0.62%) |
Dec 08, 2011 | 71.17 | 71.45 | 69.38 | 69.49 | 824,858 | -1.86(-2.61%) |
Dec 07, 2011 | 71.49 | 71.76 | 70.58 | 71.35 | 802,967 | -0.39(-0.55%) |
Dec 06, 2011 | 72.56 | 72.80 | 71.61 | 71.74 | 488,908 | -0.61(-0.85%) |
Dec 05, 2011 | 73.16 | 73.40 | 71.88 | 72.35 | 716,120 | +0.09(+0.13%) |
Dec 02, 2011 | 72.82 | 73.87 | 71.83 | 72.26 | 1,006,126 | +0.11(+0.15%) |
Dec 01, 2011 | 71.67 | 73.06 | 71.38 | 72.15 | 614,809 | +0.32(+0.44%) |
Nov 30, 2011 | 71.65 | 72.14 | 70.89 | 71.83 | 1,206,629 | +1.87(+2.67%) |
Nov 29, 2011 | 69.55 | 70.60 | 69.42 | 69.97 | 1,037,040 | +0.53(+0.76%) |
Nov 28, 2011 | 68.55 | 69.46 | 68.22 | 69.44 | 1,016,267 | +1.81(+2.68%) |
Nov 25, 2011 | 67.28 | 68.11 | 67.28 | 67.63 | 540,367 | +0.13(+0.19%) |
Nov 23, 2011 | 67.08 | 68.62 | 66.72 | 67.50 | 1,194,920 | +0.15(+0.22%) |
Nov 22, 2011 | 66.58 | 68.41 | 66.46 | 67.35 | 1,684,588 | +0.90(+1.35%) |
Nov 21, 2011 | 67.06 | 67.28 | 66.21 | 66.45 | 769,340 | -1.42(-2.09%) |
Nov 18, 2011 | 67.90 | 68.39 | 67.25 | 67.87 | 1,204,890 | +0.35(+0.52%) |
Nov 17, 2011 | 68.94 | 69.09 | 67.09 | 67.52 | 1,136,287 | -1.69(-2.45%) |
Nov 16, 2011 | 69.29 | 70.57 | 68.80 | 69.21 | 1,363,921 | -1.05(-1.49%) |
Nov 15, 2011 | 70.11 | 70.87 | 69.89 | 70.26 | 920,184 | -0.17(-0.24%) |
Nov 14, 2011 | 69.75 | 70.75 | 69.62 | 70.43 | 962,005 | +0.19(+0.27%) |
Nov 11, 2011 | 69.54 | 70.54 | 69.24 | 70.23 | 720,245 | +1.54(+2.24%) |
Nov 10, 2011 | 68.33 | 69.12 | 67.43 | 68.69 | 1,538,785 | +1.06(+1.57%) |
Nov 09, 2011 | 69.24 | 69.33 | 66.87 | 67.63 | 1,763,954 | -2.98(-4.23%) |
Nov 08, 2011 | 69.64 | 71.13 | 69.56 | 70.61 | 1,012,032 | +1.09(+1.57%) |
Nov 07, 2011 | 68.72 | 69.66 | 68.46 | 69.52 | 1,129,682 | +0.95(+1.38%) |
Nov 04, 2011 | 68.89 | 69.41 | 67.86 | 68.57 | 1,037,492 | -0.70(-1.02%) |
Nov 03, 2011 | 69.29 | 69.71 | 68.74 | 69.28 | 671,509 | +0.75(+1.09%) |
Nov 02, 2011 | 68.88 | 69.33 | 68.04 | 68.53 | 843,441 | +0.56(+0.83%) |
Nov 01, 2011 | 68.72 | 69.45 | 67.95 | 67.97 | 968,163 | -2.30(-3.27%) |
Oct 31, 2011 | 72.05 | 72.48 | 70.27 | 70.27 | 899,203 | -2.53(-3.48%) |
Oct 28, 2011 | 71.59 | 73.02 | 71.28 | 72.80 | 1,485,409 | +1.11(+1.55%) |
Oct 27, 2011 | 71.27 | 71.86 | 70.35 | 71.68 | 1,226,699 | +1.79(+2.57%) |
Oct 26, 2011 | 71.28 | 71.44 | 69.61 | 69.89 | 1,675,088 | -0.56(-0.80%) |
Oct 25, 2011 | 70.20 | 71.61 | 70.02 | 70.45 | 1,854,721 | +0.84(+1.20%) |
Oct 24, 2011 | 69.13 | 69.96 | 68.57 | 69.61 | 1,114,620 | +0.70(+1.01%) |
Oct 21, 2011 | 69.01 | 69.39 | 68.39 | 68.92 | 1,441,601 | +0.85(+1.24%) |
Oct 20, 2011 | 68.60 | 69.57 | 65.68 | 68.07 | 2,107,233 | -0.59(-0.87%) |
Oct 19, 2011 | 69.04 | 70.10 | 68.43 | 68.67 | 1,240,388 | -0.54(-0.77%) |
Oct 18, 2011 | 67.47 | 69.49 | 67.13 | 69.20 | 1,881,210 | +1.93(+2.86%) |
Oct 17, 2011 | 67.07 | 67.95 | 66.81 | 67.28 | 852,403 | -0.15(-0.22%) |
Oct 14, 2011 | 66.49 | 67.45 | 66.46 | 67.43 | 775,446 | +1.42(+2.16%) |
Oct 13, 2011 | 67.33 | 67.33 | 65.36 | 66.00 | 933,252 | -1.37(-2.03%) |
Oct 12, 2011 | 66.57 | 67.87 | 65.94 | 67.37 | 978,100 | +1.07(+1.62%) |
Oct 11, 2011 | 66.60 | 66.68 | 65.44 | 66.29 | 1,078,377 | -1.11(-1.65%) |
Oct 10, 2011 | 66.28 | 67.41 | 66.12 | 67.41 | 1,053,391 | +1.77(+2.69%) |
Oct 07, 2011 | 65.77 | 66.33 | 64.67 | 65.64 | 1,402,522 | +0.20(+0.31%) |
Oct 06, 2011 | 64.36 | 65.50 | 64.27 | 65.44 | 2,187,527 | +1.76(+2.76%) |
Oct 05, 2011 | 65.24 | 65.32 | 62.98 | 63.68 | 2,162,644 | -1.50(-2.30%) |
Oct 04, 2011 | 63.05 | 65.23 | 62.49 | 65.18 | 1,455,056 | +1.48(+2.33%) |
Oct 03, 2011 | 64.94 | 65.97 | 63.49 | 63.70 | 1,928,817 | -2.55(-3.85%) |
Sep 30, 2011 | 67.03 | 68.26 | 65.87 | 66.24 | 1,328,455 | -1.30(-1.92%) |
Sep 29, 2011 | 68.67 | 68.67 | 66.48 | 67.54 | 1,337,685 | -0.08(-0.12%) |
Sep 28, 2011 | 69.83 | 69.90 | 67.59 | 67.63 | 916,030 | -2.26(-3.24%) |
Sep 27, 2011 | 70.05 | 70.65 | 69.27 | 69.89 | 953,679 | +0.89(+1.29%) |
Sep 26, 2011 | 67.23 | 69.04 | 67.14 | 69.00 | 1,017,763 | +2.25(+3.36%) |
Sep 23, 2011 | 65.55 | 66.85 | 65.26 | 66.76 | 1,328,486 | +0.67(+1.01%) |
Sep 22, 2011 | 65.88 | 66.63 | 65.36 | 66.09 | 1,511,260 | -1.05(-1.56%) |
Sep 21, 2011 | 69.11 | 69.71 | 67.12 | 67.13 | 983,094 | -2.03(-2.93%) |
Sep 20, 2011 | 69.31 | 70.38 | 69.11 | 69.16 | 996,312 | +0.39(+0.57%) |
Sep 19, 2011 | 68.78 | 69.04 | 68.10 | 68.77 | 784,438 | -1.14(-1.63%) |
Sep 16, 2011 | 69.55 | 70.23 | 69.02 | 69.91 | 1,169,575 | +0.84(+1.21%) |
Sep 15, 2011 | 69.89 | 70.20 | 67.89 | 69.07 | 1,372,777 | -0.58(-0.83%) |
Sep 14, 2011 | 69.02 | 70.42 | 68.03 | 69.65 | 615,101 | +1.00(+1.45%) |
Sep 13, 2011 | 69.04 | 69.29 | 67.82 | 68.65 | 1,045,246 | -0.17(-0.24%) |
Sep 12, 2011 | 67.13 | 68.82 | 66.88 | 68.82 | 1,342,018 | +0.92(+1.36%) |
Sep 09, 2011 | 71.09 | 71.09 | 67.53 | 67.90 | 2,089,071 | -3.91(-5.45%) |
Sep 08, 2011 | 71.76 | 73.23 | 71.21 | 71.81 | 1,224,712 | -0.33(-0.45%) |
Sep 07, 2011 | 70.50 | 72.52 | 70.13 | 72.14 | 1,060,287 | +2.80(+4.04%) |
Sep 06, 2011 | 67.03 | 69.66 | 66.52 | 69.34 | 1,430,016 | +1.27(+1.86%) |
Sep 02, 2011 | 68.24 | 68.82 | 68.00 | 68.07 | 1,042,903 | -1.06(-1.53%) |
Sep 01, 2011 | 70.09 | 70.52 | 68.99 | 69.13 | 992,329 | -0.87(-1.25%) |
Aug 31, 2011 | 70.15 | 70.88 | 69.45 | 70.00 | 958,351 | +0.30(+0.43%) |
Aug 30, 2011 | 69.10 | 70.07 | 68.45 | 69.70 | 543,498 | +0.23(+0.34%) |
Aug 29, 2011 | 68.24 | 69.64 | 68.23 | 69.46 | 661,521 | +1.89(+2.79%) |
Aug 26, 2011 | 66.24 | 67.99 | 65.07 | 67.58 | 850,983 | +1.16(+1.75%) |
Aug 25, 2011 | 67.79 | 67.90 | 65.98 | 66.41 | 889,374 | -1.00(-1.48%) |
Aug 24, 2011 | 66.48 | 67.45 | 65.98 | 67.41 | 740,586 | +0.79(+1.18%) |
Aug 23, 2011 | 65.00 | 66.67 | 64.45 | 66.62 | 1,232,663 | +1.84(+2.85%) |
Aug 22, 2011 | 67.22 | 67.25 | 64.54 | 64.78 | 1,939,095 | -1.50(-2.26%) |
Aug 19, 2011 | 66.34 | 67.66 | 65.91 | 66.28 | 1,050,389 | -0.73(-1.09%) |
Aug 18, 2011 | 68.42 | 68.76 | 66.40 | 67.01 | 1,189,394 | -2.81(-4.02%) |
Aug 17, 2011 | 70.59 | 71.21 | 69.58 | 69.81 | 820,732 | -0.70(-0.99%) |
Aug 16, 2011 | 70.48 | 70.99 | 69.83 | 70.51 | 926,003 | -0.50(-0.71%) |
Aug 15, 2011 | 69.89 | 71.12 | 69.68 | 71.01 | 696,405 | +1.42(+2.05%) |
Aug 12, 2011 | 69.43 | 70.60 | 69.04 | 69.59 | 813,019 | +0.20(+0.29%) |
Aug 11, 2011 | 67.02 | 70.16 | 66.87 | 69.39 | 2,322,903 | +2.45(+3.66%) |
Aug 10, 2011 | 69.38 | 69.81 | 66.73 | 66.94 | 1,783,992 | -3.49(-4.96%) |
Aug 09, 2011 | 70.95 | 70.58 | 67.16 | 70.43 | 2,292,723 | +2.52(+3.71%) |
Aug 08, 2011 | 70.95 | 71.53 | 67.85 | 67.91 | 2,084,297 | -4.18(-5.80%) |
Aug 05, 2011 | 72.29 | 73.04 | 70.84 | 72.09 | 1,507,707 | +0.48(+0.67%) |
Aug 04, 2011 | 73.10 | 73.48 | 71.62 | 71.62 | 1,449,896 | -2.27(-3.07%) |
Aug 03, 2011 | 73.62 | 74.09 | 72.02 | 73.89 | 1,813,607 | +0.48(+0.65%) |
Aug 02, 2011 | 73.91 | 74.86 | 73.27 | 73.41 | 1,533,529 | -0.96(-1.28%) |
Aug 01, 2011 | 76.41 | 76.41 | 72.19 | 74.36 | 2,463,132 | -1.69(-2.23%) |
Jul 29, 2011 | 75.45 | 76.69 | 75.00 | 76.06 | 1,160,306 | +0.34(+0.44%) |
Jul 28, 2011 | 75.57 | 76.34 | 75.57 | 75.72 | 1,278,384 | +0.17(+0.22%) |
Jul 27, 2011 | 76.59 | 76.87 | 75.45 | 75.55 | 1,237,969 | -1.38(-1.80%) |
Jul 26, 2011 | 77.35 | 77.38 | 76.33 | 76.94 | 918,446 | -0.26(-0.34%) |
Jul 25, 2011 | 77.72 | 77.72 | 76.68 | 77.20 | 1,119,752 | -0.82(-1.05%) |
Jul 22, 2011 | 77.65 | 78.12 | 77.47 | 78.02 | 1,371,585 | -1.15(-1.45%) |
Jul 21, 2011 | 80.88 | 80.88 | 77.77 | 79.17 | 2,151,053 | -1.78(-2.19%) |
Jul 20, 2011 | 81.14 | 81.89 | 80.48 | 80.94 | 1,870,031 | -0.33(-0.40%) |
Jul 19, 2011 | 79.76 | 81.28 | 79.16 | 81.27 | 885,926 | +1.68(+2.11%) |
Jul 18, 2011 | 79.69 | 80.39 | 79.24 | 79.59 | 732,422 | -0.63(-0.78%) |
Jul 15, 2011 | 79.92 | 80.34 | 79.40 | 80.22 | 964,148 | +0.45(+0.57%) |
Jul 14, 2011 | 79.66 | 80.40 | 79.40 | 79.77 | 793,061 | +0.16(+0.20%) |
Jul 13, 2011 | 81.14 | 81.42 | 79.32 | 79.61 | 1,407,425 | -1.36(-1.68%) |
Jul 12, 2011 | 81.28 | 81.97 | 80.94 | 80.97 | 938,993 | -0.39(-0.47%) |
Jul 11, 2011 | 81.66 | 82.08 | 81.19 | 81.35 | 425,936 | -1.00(-1.21%) |
Jul 08, 2011 | 82.36 | 82.56 | 81.81 | 82.35 | 622,149 | -0.66(-0.80%) |
Jul 07, 2011 | 83.56 | 83.60 | 82.54 | 83.01 | 532,146 | -0.03(-0.03%) |
Jul 06, 2011 | 82.31 | 83.32 | 81.99 | 83.04 | 597,641 | +0.80(+0.97%) |
Jul 05, 2011 | 82.57 | 82.70 | 82.07 | 82.24 | 622,730 | -0.23(-0.28%) |
Jul 01, 2011 | 81.03 | 82.54 | 80.78 | 82.48 | 876,294 | +1.37(+1.68%) |
Jun 30, 2011 | 80.06 | 81.18 | 80.05 | 81.11 | 937,947 | +1.38(+1.73%) |
Jun 29, 2011 | 80.28 | 80.36 | 79.43 | 79.73 | 1,505,717 | -0.55(-0.69%) |
Jun 28, 2011 | 80.01 | 80.46 | 79.64 | 80.28 | 752,255 | +0.44(+0.56%) |
Jun 27, 2011 | 78.97 | 79.95 | 78.96 | 79.84 | 610,304 | +0.64(+0.80%) |
Jun 24, 2011 | 80.00 | 80.00 | 78.75 | 79.20 | 1,043,718 | -0.71(-0.89%) |
Jun 23, 2011 | 80.39 | 80.39 | 78.61 | 79.91 | 993,111 | -0.98(-1.21%) |
Jun 22, 2011 | 81.23 | 81.54 | 80.83 | 80.89 | 558,025 | -0.51(-0.63%) |
Jun 21, 2011 | 81.81 | 81.81 | 81.29 | 81.40 | 636,352 | +0.02(+0.02%) |
Jun 20, 2011 | 81.86 | 81.99 | 81.27 | 81.39 | 1,022,885 | +0.52(+0.64%) |
Jun 17, 2011 | 81.29 | 82.10 | 80.77 | 80.87 | 958,675 | +0.07(+0.08%) |
Jun 16, 2011 | 80.30 | 80.86 | 80.08 | 80.80 | 631,418 | +0.54(+0.67%) |
Jun 15, 2011 | 80.17 | 80.99 | 80.01 | 80.26 | 699,578 | -0.46(-0.57%) |
Jun 14, 2011 | 80.47 | 80.87 | 80.07 | 80.73 | 687,454 | +0.80(+1.00%) |
Jun 13, 2011 | 80.34 | 80.73 | 79.90 | 79.93 | 517,900 | -0.13(-0.17%) |
Jun 10, 2011 | 80.36 | 80.62 | 79.93 | 80.06 | 708,201 | -0.69(-0.85%) |
Jun 09, 2011 | 80.52 | 80.99 | 80.26 | 80.75 | 931,852 | +0.28(+0.34%) |
Jun 08, 2011 | 80.32 | 80.61 | 79.90 | 80.47 | 604,453 | -0.07(-0.08%) |
Jun 07, 2011 | 80.78 | 81.14 | 80.51 | 80.54 | 1,024,499 | -0.08(-0.09%) |
Jun 06, 2011 | 81.13 | 81.35 | 80.57 | 80.62 | 737,380 | -0.76(-0.94%) |
Jun 03, 2011 | 81.72 | 81.92 | 81.28 | 81.38 | 691,145 | -1.23(-1.49%) |
May 24, 2011 | 83.05 | 83.11 | 82.30 | 82.61 | 825,160 | -0.36(-0.43%) |
May 23, 2011 | 83.78 | 83.78 | 82.17 | 82.97 | 1,346,433 | -1.33(-1.58%) |
May 20, 2011 | 84.28 | 84.55 | 84.05 | 84.30 | 1,338,406 | -0.10(-0.12%) |
May 19, 2011 | 83.83 | 84.49 | 83.62 | 84.40 | 1,098,555 | +0.58(+0.69%) |
May 18, 2011 | 83.80 | 84.06 | 83.32 | 83.83 | 1,084,729 | +0.03(+0.03%) |
May 17, 2011 | 83.12 | 84.59 | 83.07 | 83.80 | 1,645,805 | +0.50(+0.60%) |
May 16, 2011 | 83.13 | 83.58 | 82.92 | 83.30 | 519,522 | -0.28(-0.33%) |
May 13, 2011 | 83.71 | 83.80 | 82.82 | 83.57 | 952,014 | -0.23(-0.27%) |
May 12, 2011 | 82.53 | 83.80 | 82.10 | 83.80 | 859,736 | +1.27(+1.53%) |
May 11, 2011 | 82.87 | 83.03 | 82.40 | 82.54 | 729,727 | -0.34(-0.41%) |
May 10, 2011 | 82.64 | 83.02 | 82.41 | 82.88 | 511,661 | +0.35(+0.43%) |
May 09, 2011 | 81.60 | 82.64 | 80.67 | 82.53 | 662,181 | +0.75(+0.91%) |
May 06, 2011 | 81.29 | 82.19 | 81.25 | 81.78 | 800,580 | +1.02(+1.27%) |
May 05, 2011 | 79.96 | 81.27 | 79.71 | 80.76 | 858,660 | +0.42(+0.52%) |
May 04, 2011 | 80.63 | 81.10 | 80.12 | 80.34 | 707,685 | -0.32(-0.39%) |
May 03, 2011 | 82.20 | 82.25 | 80.55 | 80.66 | 1,017,612 | -1.68(-2.04%) |