Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 79.21 | 80.05 | 79.21 | 80.05 | 641 | -0.80(-0.99%) |
Apr 26, 2012 | 80.85 | 80.85 | 80.85 | 0 | +0.34(+0.42%) | |
Apr 25, 2012 | 80.38 | 80.51 | 80.22 | 80.51 | 1,945 | +0.86(+1.08%) |
Apr 24, 2012 | 79.31 | 79.86 | 79.04 | 79.65 | 1,513 | +0.90(+1.14%) |
Apr 23, 2012 | 79.01 | 79.01 | 78.74 | 78.75 | 521 | -2.44(-3.01%) |
Apr 20, 2012 | 80.70 | 81.20 | 80.70 | 81.19 | 2,167 | +1.38(+1.73%) |
Apr 19, 2012 | 79.42 | 79.81 | 79.42 | 79.81 | 1,133 | +0.41(+0.52%) |
Apr 18, 2012 | 78.80 | 79.40 | 78.80 | 79.40 | 1,196 | +0.55(+0.70%) |
Apr 17, 2012 | 78.09 | 78.85 | 77.85 | 78.85 | 1,709 | +0.50(+0.64%) |
Apr 16, 2012 | 78.01 | 78.35 | 77.43 | 78.35 | 2,827 | +0.75(+0.97%) |
Apr 13, 2012 | 77.71 | 77.71 | 77.10 | 77.60 | 5,833 | -1.10(-1.40%) |
Apr 12, 2012 | 78.14 | 79.20 | 78.14 | 78.70 | 1,293 | +1.50(+1.94%) |
Apr 11, 2012 | 77.03 | 77.43 | 76.83 | 77.20 | 951 | +0.63(+0.82%) |
Apr 10, 2012 | 76.80 | 76.80 | 76.11 | 76.57 | 1,168 | -1.70(-2.17%) |
Apr 09, 2012 | 77.93 | 78.27 | 77.93 | 78.27 | 1,238 | -0.03(-0.04%) |
Apr 05, 2012 | 78.21 | 78.30 | 77.70 | 78.30 | 1,583 | -0.04(-0.05%) |
Apr 04, 2012 | 78.65 | 78.70 | 78.01 | 78.34 | 1,655 | -1.76(-2.20%) |
Apr 03, 2012 | 80.80 | 81.09 | 80.10 | 80.10 | 2,174 | -1.80(-2.20%) |
Apr 02, 2012 | 82.70 | 82.70 | 81.90 | 81.90 | 27,875 | -0.22(-0.27%) |
Mar 30, 2012 | 82.00 | 82.19 | 81.72 | 82.12 | 10,067 | +1.71(+2.13%) |
Mar 29, 2012 | 80.32 | 80.51 | 79.91 | 80.41 | 1,667 | -0.63(-0.78%) |
Mar 28, 2012 | 80.98 | 81.04 | 80.95 | 81.04 | 464 | +1.20(+1.50%) |
Mar 27, 2012 | 80.23 | 80.23 | 79.84 | 79.84 | 1,022 | -0.76(-0.94%) |
Mar 26, 2012 | 80.75 | 81.31 | 80.40 | 80.60 | 1,006 | +1.08(+1.36%) |
Mar 23, 2012 | 79.98 | 80.00 | 79.52 | 79.52 | 995 | +0.45(+0.57%) |
Mar 22, 2012 | 79.01 | 79.75 | 79.01 | 79.07 | 929 | -0.48(-0.60%) |
Mar 21, 2012 | 78.96 | 79.55 | 78.96 | 79.55 | 2,507 | +0.54(+0.68%) |
Mar 20, 2012 | 79.04 | 79.04 | 78.68 | 79.01 | 2,999 | -0.63(-0.79%) |
Mar 19, 2012 | 79.10 | 79.64 | 79.10 | 79.64 | 811 | +0.06(+0.08%) |
Mar 16, 2012 | 79.11 | 79.58 | 79.11 | 79.58 | 2,884 | +1.44(+1.84%) |
Mar 15, 2012 | 78.55 | 78.55 | 78.14 | 78.14 | 741 | +0.02(+0.03%) |
Mar 14, 2012 | 78.40 | 78.40 | 78.08 | 78.12 | 1,180 | -1.02(-1.29%) |
Mar 13, 2012 | 78.21 | 79.15 | 78.21 | 79.14 | 1,983 | +0.37(+0.47%) |
Mar 12, 2012 | 78.30 | 78.80 | 78.30 | 78.77 | 4,219 | +0.56(+0.72%) |
Mar 09, 2012 | 78.30 | 78.30 | 78.21 | 78.21 | 200 | -0.53(-0.67%) |
Mar 08, 2012 | 77.40 | 78.74 | 77.40 | 78.74 | 724 | +2.17(+2.83%) |
Mar 07, 2012 | 76.57 | 76.57 | 76.57 | 76.57 | 118 | +0.55(+0.72%) |
Mar 06, 2012 | 76.28 | 76.31 | 74.88 | 76.02 | 2,326 | -1.89(-2.43%) |
Mar 05, 2012 | 77.65 | 78.00 | 77.44 | 77.91 | 2,139 | -0.04(-0.05%) |
Mar 02, 2012 | 77.67 | 77.95 | 77.40 | 77.95 | 1,241 | -0.03(-0.04%) |
Mar 01, 2012 | 77.52 | 77.99 | 77.38 | 77.98 | 3,632 | +0.54(+0.70%) |
Feb 29, 2012 | 77.49 | 77.49 | 77.44 | 77.44 | 379 | -0.02(-0.03%) |
Feb 28, 2012 | 77.41 | 77.99 | 77.25 | 77.46 | 1,815 | -0.11(-0.14%) |
Feb 27, 2012 | 77.57 | 77.57 | 77.57 | 77.57 | 529 | -0.35(-0.45%) |
Feb 24, 2012 | 77.47 | 77.99 | 77.35 | 77.92 | 2,019 | +0.78(+1.01%) |
Feb 23, 2012 | 76.68 | 77.14 | 76.57 | 77.14 | 1,323 | +0.99(+1.30%) |
Feb 22, 2012 | 75.89 | 76.20 | 75.71 | 76.15 | 3,840 | +0.08(+0.11%) |
Feb 21, 2012 | 75.80 | 76.12 | 75.80 | 76.07 | 1,198 | +0.15(+0.20%) |
Feb 17, 2012 | 76.06 | 76.59 | 75.92 | 75.92 | 507 | -0.56(-0.73%) |
Feb 16, 2012 | 75.50 | 76.48 | 75.50 | 76.48 | 1,542 | +1.27(+1.69%) |
Feb 15, 2012 | 75.78 | 76.05 | 75.21 | 75.21 | 2,903 | -0.37(-0.49%) |
Feb 14, 2012 | 75.05 | 75.58 | 74.85 | 75.58 | 936 | -1.27(-1.65%) |
Feb 13, 2012 | 75.75 | 76.85 | 75.10 | 76.85 | 1,918 | +1.55(+2.06%) |
Feb 10, 2012 | 75.90 | 76.20 | 75.30 | 75.30 | 1,750 | -1.92(-2.49%) |
Feb 09, 2012 | 76.15 | 77.24 | 75.94 | 77.22 | 2,980 | +2.72(+3.65%) |
Feb 08, 2012 | 75.29 | 75.29 | 74.41 | 74.50 | 3,627 | -1.19(-1.57%) |
Feb 07, 2012 | 74.86 | 75.70 | 74.86 | 75.69 | 1,864 | +1.29(+1.73%) |
Feb 06, 2012 | 74.06 | 74.66 | 74.06 | 74.40 | 1,718 | -0.96(-1.27%) |
Feb 03, 2012 | 75.20 | 75.36 | 74.50 | 75.36 | 3,773 | +1.24(+1.67%) |
Feb 02, 2012 | 73.52 | 74.14 | 73.52 | 74.12 | 394 | -0.84(-1.12%) |
Feb 01, 2012 | 74.22 | 74.96 | 73.05 | 74.96 | 2,097 | +1.82(+2.49%) |
Jan 31, 2012 | 72.09 | 73.37 | 72.00 | 73.14 | 3,343 | +1.04(+1.44%) |
Jan 30, 2012 | 73.05 | 73.05 | 71.47 | 72.10 | 2,609 | -1.29(-1.76%) |
Jan 27, 2012 | 72.56 | 73.65 | 72.46 | 73.39 | 5,221 | -2.11(-2.79%) |
Jan 26, 2012 | 74.86 | 75.70 | 74.86 | 75.50 | 12,567 | -0.01(-0.01%) |
Jan 25, 2012 | 73.56 | 75.51 | 73.56 | 75.51 | 1,687 | +1.55(+2.10%) |
Jan 24, 2012 | 73.77 | 74.55 | 73.74 | 73.96 | 3,582 | -0.70(-0.94%) |
Jan 23, 2012 | 74.39 | 75.20 | 74.39 | 74.66 | 1,146 | +0.11(+0.15%) |
Jan 20, 2012 | 74.05 | 74.55 | 74.05 | 74.55 | 3,192 | +0.42(+0.57%) |
Jan 19, 2012 | 74.12 | 74.13 | 74.12 | 74.13 | 487 | +0.22(+0.30%) |
Jan 18, 2012 | 74.45 | 74.45 | 73.86 | 73.91 | 2,280 | +0.88(+1.20%) |
Jan 17, 2012 | 73.20 | 73.20 | 72.41 | 73.03 | 838 | +1.94(+2.73%) |
Jan 13, 2012 | 71.54 | 71.93 | 71.09 | 71.09 | 2,475 | -0.26(-0.36%) |
Jan 12, 2012 | 71.99 | 72.10 | 71.30 | 71.35 | 827 | -0.90(-1.25%) |
Jan 11, 2012 | 72.25 | 72.25 | 72.06 | 72.25 | 4,014 | +0.11(+0.15%) |
Jan 10, 2012 | 72.07 | 72.14 | 71.85 | 72.14 | 747 | +0.24(+0.33%) |
Jan 09, 2012 | 71.47 | 71.90 | 71.47 | 71.90 | 1,968 | +0.96(+1.35%) |
Jan 06, 2012 | 70.53 | 70.95 | 70.50 | 70.94 | 3,482 | +0.39(+0.55%) |
Jan 05, 2012 | 70.99 | 71.05 | 70.55 | 70.55 | 665 | -2.10(-2.89%) |
Jan 04, 2012 | 72.00 | 72.65 | 72.00 | 72.65 | 11,234 | +0.70(+0.97%) |
Dec 30, 2011 | 71.95 | 72.15 | 71.95 | 71.95 | 1,641 | +0.35(+0.49%) |
Dec 29, 2011 | 71.60 | 72.36 | 71.48 | 71.60 | 2,517 | +0.00(+0.00%) |
Dec 28, 2011 | 71.55 | 71.60 | 70.90 | 71.60 | 872 | +1.09(+1.55%) |
Dec 27, 2011 | 70.95 | 71.05 | 70.51 | 70.51 | 2,059 | -0.94(-1.32%) |
Dec 23, 2011 | 71.19 | 71.45 | 70.69 | 71.45 | 1,183 | +1.15(+1.64%) |
Dec 21, 2011 | 70.35 | 70.58 | 70.21 | 70.30 | 2,342 | -0.58(-0.82%) |
Dec 20, 2011 | 70.55 | 70.88 | 70.34 | 70.88 | 2,708 | +3.09(+4.56%) |
Dec 19, 2011 | 68.95 | 69.26 | 67.76 | 67.79 | 9,789 | +0.46(+0.68%) |
Dec 16, 2011 | 67.88 | 67.88 | 67.30 | 67.33 | 3,205 | -0.23(-0.34%) |
Dec 15, 2011 | 68.15 | 68.24 | 67.56 | 67.56 | 598 | +0.69(+1.03%) |
Dec 14, 2011 | 67.50 | 67.82 | 66.87 | 66.87 | 3,049 | -0.93(-1.37%) |
Dec 13, 2011 | 67.75 | 68.40 | 67.75 | 67.80 | 1,240 | -0.54(-0.79%) |
Dec 12, 2011 | 69.04 | 69.04 | 68.26 | 68.34 | 1,483 | -1.50(-2.15%) |
Dec 09, 2011 | 69.84 | 70.59 | 69.84 | 69.84 | 1,882 | +0.80(+1.16%) |
Dec 08, 2011 | 70.23 | 70.23 | 69.04 | 69.04 | 3,998 | -1.62(-2.29%) |
Dec 07, 2011 | 69.60 | 71.30 | 69.60 | 70.66 | 2,093 | -0.50(-0.70%) |
Dec 06, 2011 | 70.37 | 71.16 | 70.31 | 71.16 | 4,974 | +0.93(+1.32%) |
Dec 05, 2011 | 71.10 | 71.10 | 69.80 | 70.23 | 1,194 | -0.27(-0.38%) |
Dec 02, 2011 | 70.43 | 71.04 | 70.43 | 70.50 | 1,250 | -1.40(-1.95%) |
Dec 01, 2011 | 71.90 | 71.90 | 71.90 | 71.90 | 171 | -0.85(-1.17%) |
Nov 30, 2011 | 72.05 | 72.75 | 71.85 | 72.75 | 2,684 | +3.79(+5.50%) |
Nov 29, 2011 | 69.52 | 69.60 | 68.96 | 68.96 | 2,665 | +0.74(+1.08%) |
Nov 28, 2011 | 68.52 | 68.88 | 68.22 | 68.22 | 2,058 | +1.68(+2.52%) |
Nov 25, 2011 | 66.60 | 66.60 | 65.33 | 66.54 | 1,852 | +0.32(+0.48%) |
Nov 23, 2011 | 66.09 | 66.30 | 65.37 | 66.22 | 1,694 | -0.97(-1.44%) |
Nov 22, 2011 | 66.95 | 67.24 | 66.41 | 67.19 | 2,731 | +0.29(+0.43%) |
Nov 21, 2011 | 66.40 | 67.02 | 66.32 | 66.90 | 1,279 | -1.06(-1.56%) |
Nov 18, 2011 | 67.22 | 67.96 | 67.22 | 67.96 | 1,522 | +0.08(+0.12%) |
Nov 17, 2011 | 67.65 | 67.89 | 67.34 | 67.88 | 2,108 | +0.53(+0.79%) |
Nov 16, 2011 | 67.89 | 68.60 | 67.35 | 67.35 | 3,214 | -0.98(-1.43%) |
Nov 15, 2011 | 68.44 | 69.15 | 68.33 | 68.33 | 2,639 | -2.05(-2.91%) |
Nov 14, 2011 | 70.35 | 70.40 | 70.35 | 70.38 | 1,181 | -2.52(-3.46%) |
Nov 11, 2011 | 72.65 | 72.90 | 72.06 | 72.90 | 2,394 | +2.69(+3.83%) |
Nov 10, 2011 | 70.26 | 71.17 | 70.21 | 70.21 | 2,479 | +0.00(+0.00%) |
Nov 09, 2011 | 70.61 | 70.63 | 68.80 | 70.21 | 2,452 | -4.53(-6.06%) |
Nov 08, 2011 | 74.25 | 75.27 | 73.57 | 74.74 | 6,098 | +1.59(+2.17%) |
Nov 07, 2011 | 72.45 | 73.15 | 71.21 | 73.15 | 1,311 | +0.16(+0.22%) |
Nov 04, 2011 | 72.13 | 73.25 | 72.13 | 72.99 | 802 | -0.29(-0.40%) |
Nov 03, 2011 | 71.65 | 73.28 | 71.65 | 73.28 | 995 | +1.98(+2.78%) |
Nov 02, 2011 | 70.19 | 71.30 | 70.19 | 71.30 | 1,691 | -0.19(-0.27%) |
Nov 01, 2011 | 70.37 | 71.86 | 70.35 | 71.49 | 2,635 | -1.36(-1.87%) |
Oct 31, 2011 | 73.39 | 73.39 | 72.85 | 72.85 | 1,851 | -2.12(-2.83%) |
Oct 28, 2011 | 74.95 | 74.97 | 74.95 | 74.97 | 240 | +0.08(+0.11%) |
Oct 27, 2011 | 74.28 | 75.65 | 74.28 | 74.89 | 5,192 | +2.38(+3.28%) |
Oct 26, 2011 | 72.39 | 72.51 | 71.43 | 72.51 | 6,932 | +0.53(+0.74%) |
Oct 25, 2011 | 71.30 | 72.07 | 70.92 | 71.98 | 1,407 | -0.47(-0.65%) |
Oct 24, 2011 | 71.60 | 72.50 | 71.60 | 72.45 | 3,226 | +2.30(+3.28%) |
Oct 21, 2011 | 71.05 | 71.05 | 70.15 | 70.15 | 2,221 | +0.10(+0.14%) |
Oct 20, 2011 | 69.26 | 70.05 | 69.26 | 70.05 | 1,911 | -0.89(-1.25%) |
Oct 18, 2011 | 70.94 | 70.94 | 70.94 | 70.94 | 500 | +0.99(+1.42%) |
Oct 17, 2011 | 70.08 | 70.08 | 69.05 | 69.95 | 1,008 | -0.31(-0.44%) |
Oct 14, 2011 | 70.20 | 71.10 | 70.20 | 70.26 | 1,477 | +1.49(+2.17%) |
Oct 13, 2011 | 68.99 | 69.26 | 68.77 | 68.77 | 402 | -0.69(-0.99%) |
Oct 12, 2011 | 69.35 | 70.10 | 69.35 | 69.46 | 1,542 | +1.31(+1.92%) |
Oct 11, 2011 | 68.10 | 68.85 | 68.10 | 68.15 | 1,502 | -0.58(-0.84%) |
Oct 10, 2011 | 68.27 | 68.73 | 68.27 | 68.73 | 742 | +3.08(+4.69%) |
Oct 07, 2011 | 66.45 | 66.60 | 65.65 | 65.65 | 858 | -0.79(-1.19%) |
Oct 06, 2011 | 66.40 | 66.66 | 66.25 | 66.44 | 11,128 | +0.43(+0.65%) |
Oct 05, 2011 | 65.45 | 66.02 | 65.45 | 66.01 | 2,234 | +0.49(+0.75%) |
Oct 04, 2011 | 64.39 | 65.52 | 63.87 | 65.52 | 3,330 | +0.52(+0.80%) |
Oct 03, 2011 | 65.48 | 65.62 | 65.00 | 65.00 | 1,224 | -1.25(-1.89%) |
Sep 30, 2011 | 65.99 | 67.17 | 65.99 | 66.25 | 2,558 | -0.51(-0.76%) |
Sep 29, 2011 | 67.63 | 68.05 | 66.76 | 66.76 | 2,644 | +0.50(+0.75%) |
Sep 28, 2011 | 67.00 | 67.15 | 66.26 | 66.26 | 631 | -1.39(-2.05%) |
Sep 27, 2011 | 67.69 | 69.00 | 67.65 | 67.65 | 5,237 | +0.55(+0.82%) |
Sep 26, 2011 | 66.04 | 67.10 | 65.87 | 67.10 | 981 | +0.23(+0.34%) |
Sep 23, 2011 | 65.35 | 66.89 | 65.26 | 66.87 | 2,036 | -0.45(-0.67%) |
Sep 22, 2011 | 66.60 | 67.53 | 66.42 | 67.32 | 2,128 | -2.56(-3.66%) |
Sep 21, 2011 | 69.88 | 69.88 | 69.88 | 69.88 | 300 | -1.92(-2.67%) |
Sep 20, 2011 | 71.55 | 71.80 | 70.87 | 71.80 | 593 | +0.86(+1.21%) |
Sep 19, 2011 | 70.10 | 70.94 | 69.24 | 70.94 | 1,881 | -0.10(-0.14%) |
Sep 16, 2011 | 71.60 | 71.60 | 71.04 | 71.04 | 400 | -0.80(-1.11%) |
Sep 15, 2011 | 71.85 | 71.85 | 71.14 | 71.84 | 1,528 | +2.44(+3.52%) |
Sep 14, 2011 | 69.40 | 69.40 | 69.40 | 69.40 | 121 | +0.50(+0.73%) |
Sep 13, 2011 | 68.58 | 68.90 | 68.50 | 68.90 | 8,561 | +1.35(+2.00%) |
Sep 12, 2011 | 68.61 | 68.61 | 67.55 | 67.55 | 926 | -2.91(-4.13%) |
Sep 09, 2011 | 70.77 | 71.09 | 70.00 | 70.46 | 1,395 | -2.79(-3.81%) |
Sep 08, 2011 | 73.25 | 73.25 | 72.21 | 73.25 | 585 | -0.61(-0.83%) |
Sep 07, 2011 | 73.26 | 73.86 | 73.00 | 73.86 | 487 | +2.21(+3.08%) |
Sep 06, 2011 | 71.74 | 71.74 | 71.00 | 71.65 | 5,556 | -1.15(-1.58%) |
Sep 02, 2011 | 72.80 | 73.45 | 72.80 | 72.80 | 1,266 | -1.45(-1.95%) |
Sep 01, 2011 | 74.52 | 74.52 | 73.85 | 74.25 | 1,741 | +0.70(+0.95%) |
Aug 30, 2011 | 73.55 | 73.55 | 73.55 | 0 | +0.05(+0.07%) | |
Aug 29, 2011 | 72.97 | 73.50 | 72.97 | 73.50 | 818 | +0.35(+0.48%) |
Aug 26, 2011 | 71.41 | 73.15 | 71.22 | 73.15 | 1,689 | +2.59(+3.67%) |
Aug 25, 2011 | 72.27 | 72.27 | 70.53 | 70.56 | 3,890 | -1.74(-2.41%) |
Aug 24, 2011 | 72.90 | 72.90 | 71.95 | 72.30 | 1,317 | -0.50(-0.69%) |
Aug 23, 2011 | 72.11 | 73.35 | 72.11 | 72.80 | 2,202 | +0.75(+1.04%) |
Aug 19, 2011 | 72.05 | 72.05 | 72.05 | 0 | -0.60(-0.83%) | |
Aug 18, 2011 | 71.74 | 72.80 | 71.65 | 72.65 | 4,628 | -2.43(-3.24%) |
Aug 17, 2011 | 75.81 | 75.95 | 74.50 | 75.08 | 1,502 | +1.08(+1.46%) |
Aug 16, 2011 | 73.33 | 74.55 | 73.33 | 74.00 | 1,898 | -1.10(-1.46%) |
Aug 15, 2011 | 74.59 | 75.10 | 74.15 | 75.10 | 875 | +1.85(+2.53%) |
Aug 12, 2011 | 72.60 | 73.70 | 72.60 | 73.25 | 1,153 | +1.59(+2.22%) |
Aug 11, 2011 | 69.66 | 71.66 | 69.66 | 71.66 | 860 | +0.66(+0.93%) |
Aug 10, 2011 | 71.49 | 71.54 | 71.00 | 71.00 | 619 | +0.84(+1.20%) |
Aug 09, 2011 | 69.91 | 71.35 | 69.00 | 70.16 | 4,428 | +0.91(+1.31%) |
Aug 08, 2011 | 68.64 | 69.25 | 68.55 | 69.25 | 3,655 | -3.90(-5.33%) |
Aug 05, 2011 | 70.98 | 73.15 | 69.90 | 73.15 | 1,284 | +4.01(+5.80%) |
Aug 04, 2011 | 71.69 | 71.69 | 69.14 | 69.14 | 5,018 | -4.86(-6.57%) |
Aug 03, 2011 | 74.05 | 74.05 | 73.27 | 74.00 | 3,083 | +0.10(+0.14%) |
Aug 02, 2011 | 74.05 | 74.05 | 73.90 | 73.90 | 1,059 | -1.30(-1.73%) |
Aug 01, 2011 | 75.45 | 75.58 | 75.04 | 75.20 | 1,760 | -1.35(-1.76%) |
Jul 29, 2011 | 76.48 | 76.86 | 76.20 | 76.55 | 1,103 | -0.25(-0.33%) |
Jul 28, 2011 | 76.34 | 76.80 | 76.34 | 76.80 | 1,230 | -1.05(-1.35%) |
Jul 27, 2011 | 77.85 | 77.85 | 77.85 | 77.85 | 427 | -0.45(-0.57%) |
Jul 26, 2011 | 78.30 | 79.05 | 78.23 | 78.30 | 5,580 | -0.30(-0.38%) |
Jul 25, 2011 | 78.11 | 78.60 | 78.11 | 78.60 | 802 | +0.14(+0.18%) |
Jul 22, 2011 | 78.31 | 78.46 | 78.31 | 78.46 | 835 | -0.29(-0.37%) |
Jul 21, 2011 | 78.61 | 78.75 | 78.61 | 78.75 | 1,050 | +1.78(+2.31%) |
Jul 20, 2011 | 77.45 | 77.55 | 76.97 | 76.97 | 1,396 | +0.97(+1.28%) |
Jul 19, 2011 | 76.25 | 76.25 | 76.00 | 76.00 | 3,000 | -1.05(-1.36%) |
Jul 18, 2011 | 77.27 | 77.27 | 76.89 | 77.05 | 1,373 | -1.15(-1.47%) |
Jul 15, 2011 | 78.45 | 78.96 | 78.20 | 78.20 | 10,880 | +0.40(+0.51%) |
Jul 14, 2011 | 77.75 | 77.81 | 77.75 | 77.80 | 675 | -0.30(-0.38%) |
Jul 13, 2011 | 76.90 | 78.10 | 76.88 | 78.10 | 1,040 | +1.41(+1.84%) |
Jul 12, 2011 | 76.45 | 77.11 | 76.45 | 76.69 | 2,655 | -0.17(-0.22%) |
Jul 11, 2011 | 77.37 | 77.39 | 76.86 | 76.86 | 2,984 | -1.84(-2.34%) |
Jul 08, 2011 | 79.00 | 79.00 | 78.28 | 78.70 | 1,456 | +1.05(+1.35%) |
Jul 07, 2011 | 77.79 | 78.15 | 77.65 | 77.65 | 1,230 | +0.10(+0.13%) |
Jul 06, 2011 | 77.25 | 77.65 | 77.07 | 77.55 | 817 | -0.55(-0.70%) |
Jul 05, 2011 | 78.22 | 78.45 | 78.10 | 78.10 | 2,088 | -0.25(-0.32%) |
Jul 01, 2011 | 78.12 | 78.60 | 78.05 | 78.35 | 2,720 | -0.45(-0.57%) |
Jun 30, 2011 | 78.44 | 78.80 | 78.44 | 78.80 | 1,376 | +2.10(+2.74%) |
Jun 29, 2011 | 76.44 | 77.10 | 76.44 | 76.70 | 1,034 | +1.05(+1.39%) |
Jun 28, 2011 | 75.40 | 75.65 | 75.35 | 75.65 | 1,155 | +1.45(+1.95%) |
Jun 27, 2011 | 74.75 | 74.75 | 74.20 | 74.20 | 1,235 | +0.35(+0.47%) |
Jun 24, 2011 | 74.12 | 74.12 | 73.85 | 73.85 | 912 | +0.05(+0.07%) |
Jun 23, 2011 | 73.57 | 73.80 | 73.34 | 73.80 | 752 | -1.27(-1.69%) |
Jun 22, 2011 | 75.52 | 75.75 | 75.07 | 75.07 | 1,324 | -0.73(-0.96%) |
Jun 21, 2011 | 75.43 | 75.85 | 75.43 | 75.80 | 2,918 | +1.20(+1.61%) |
Jun 20, 2011 | 75.00 | 75.05 | 74.60 | 74.60 | 3,506 | -0.95(-1.26%) |
Jun 17, 2011 | 75.00 | 75.55 | 75.00 | 75.55 | 1,244 | +1.90(+2.58%) |
Jun 16, 2011 | 73.80 | 74.40 | 73.65 | 73.65 | 2,374 | -0.89(-1.19%) |
Jun 15, 2011 | 75.66 | 75.90 | 74.54 | 74.54 | 1,838 | -3.41(-4.37%) |
Jun 14, 2011 | 77.73 | 77.95 | 77.40 | 77.95 | 485 | +1.55(+2.03%) |
Jun 13, 2011 | 76.52 | 76.52 | 75.85 | 76.40 | 2,334 | +0.30(+0.39%) |
Jun 10, 2011 | 77.40 | 77.40 | 75.95 | 76.10 | 1,832 | -1.95(-2.50%) |
Jun 09, 2011 | 77.81 | 78.05 | 77.81 | 78.05 | 465 | +1.04(+1.35%) |
Jun 08, 2011 | 77.45 | 77.45 | 76.60 | 77.01 | 3,332 | -1.71(-2.17%) |
Jun 07, 2011 | 78.38 | 78.72 | 78.15 | 78.72 | 1,005 | +1.17(+1.51%) |
Jun 06, 2011 | 77.85 | 77.95 | 77.55 | 77.55 | 895 | +0.40(+0.52%) |
Jun 03, 2011 | 77.15 | 78.10 | 77.15 | 77.15 | 733 | +2.80(+3.77%) |
May 24, 2011 | 73.90 | 74.35 | 73.90 | 74.35 | 685 | +1.15(+1.57%) |
May 23, 2011 | 73.71 | 73.71 | 73.20 | 73.20 | 632 | -1.80(-2.40%) |
May 20, 2011 | 75.90 | 75.90 | 75.00 | 75.00 | 19,776 | -1.70(-2.22%) |
May 19, 2011 | 76.48 | 76.70 | 76.48 | 76.70 | 1,044 | +0.94(+1.24%) |
May 18, 2011 | 75.70 | 75.80 | 75.70 | 75.76 | 674 | +0.29(+0.38%) |
May 17, 2011 | 75.22 | 75.58 | 75.15 | 75.47 | 5,645 | +0.61(+0.81%) |
May 16, 2011 | 75.55 | 75.55 | 74.86 | 74.86 | 2,002 | -1.04(-1.37%) |
May 13, 2011 | 75.90 | 75.90 | 75.90 | 75.90 | 856 | -0.55(-0.72%) |
May 12, 2011 | 75.78 | 76.65 | 75.78 | 76.45 | 1,544 | +1.00(+1.33%) |
May 11, 2011 | 76.80 | 76.80 | 75.25 | 75.45 | 14,788 | -1.30(-1.69%) |
May 10, 2011 | 75.95 | 76.75 | 75.95 | 76.75 | 6,100 | +1.35(+1.79%) |
May 09, 2011 | 75.35 | 75.80 | 75.35 | 75.40 | 6,731 | -0.15(-0.20%) |
May 06, 2011 | 76.30 | 76.30 | 74.85 | 75.55 | 7,089 | +0.20(+0.27%) |
May 05, 2011 | 76.78 | 76.78 | 75.35 | 75.35 | 2,971 | -1.35(-1.76%) |
May 04, 2011 | 76.70 | 77.25 | 76.70 | 76.70 | 892 | -1.30(-1.67%) |
May 03, 2011 | 77.12 | 78.35 | 77.12 | 78.00 | 2,283 | -0.55(-0.70%) |