Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 80.68 | 80.93 | 80.56 | 80.82 | 1,282,647 | +0.17(+0.21%) |
Apr 28, 2011 | 80.58 | 80.79 | 80.50 | 80.65 | 864,239 | +0.24(+0.30%) |
Apr 27, 2011 | 80.46 | 80.52 | 80.25 | 80.41 | 1,160,708 | -0.20(-0.24%) |
Apr 26, 2011 | 80.44 | 80.61 | 80.29 | 80.61 | 958,191 | +0.28(+0.34%) |
Apr 25, 2011 | 80.13 | 80.33 | 80.09 | 80.33 | 1,238,629 | +0.22(+0.27%) |
Apr 21, 2011 | 80.06 | 80.28 | 80.03 | 80.11 | 851,800 | -0.15(-0.18%) |
Apr 20, 2011 | 80.55 | 80.55 | 80.19 | 80.26 | 874,206 | -0.28(-0.34%) |
Apr 19, 2011 | 80.33 | 80.58 | 80.21 | 80.53 | 743,710 | +0.28(+0.35%) |
Apr 18, 2011 | 80.18 | 80.33 | 79.97 | 80.25 | 1,253,870 | +0.02(+0.03%) |
Apr 15, 2011 | 79.89 | 80.23 | 79.89 | 80.23 | 1,261,976 | +0.58(+0.73%) |
Apr 14, 2011 | 79.84 | 79.84 | 79.61 | 79.65 | 1,147,800 | -0.10(-0.13%) |
Apr 13, 2011 | 79.49 | 79.78 | 79.40 | 79.75 | 996,261 | +0.17(+0.22%) |
Apr 12, 2011 | 79.41 | 79.70 | 79.25 | 79.57 | 1,131,129 | +0.40(+0.51%) |
Apr 11, 2011 | 79.28 | 79.36 | 79.17 | 79.17 | 773,530 | -0.06(-0.07%) |
Apr 08, 2011 | 78.98 | 79.32 | 78.96 | 79.23 | 894,685 | +0.17(+0.21%) |
Apr 07, 2011 | 78.98 | 79.15 | 78.85 | 79.06 | 1,046,758 | +0.14(+0.18%) |
Apr 06, 2011 | 79.26 | 79.27 | 78.92 | 78.93 | 1,133,503 | -0.43(-0.54%) |
Apr 05, 2011 | 79.46 | 79.50 | 79.32 | 79.36 | 1,231,516 | -0.15(-0.18%) |
Apr 04, 2011 | 79.36 | 79.61 | 79.23 | 79.50 | 794,990 | +0.36(+0.45%) |
Apr 01, 2011 | 78.90 | 79.28 | 78.75 | 79.14 | 1,245,642 | +0.21(+0.26%) |
Mar 31, 2011 | 79.16 | 79.16 | 78.76 | 78.94 | 1,184,696 | +0.03(+0.04%) |
Mar 30, 2011 | 78.61 | 78.93 | 78.61 | 78.91 | 981,500 | +0.27(+0.35%) |
Mar 29, 2011 | 78.74 | 78.83 | 78.51 | 78.64 | 903,933 | -0.16(-0.20%) |
Mar 28, 2011 | 78.74 | 78.89 | 78.66 | 78.80 | 1,003,669 | +0.04(+0.06%) |
Mar 25, 2011 | 79.16 | 79.27 | 78.69 | 78.75 | 1,057,278 | -0.37(-0.47%) |
Mar 24, 2011 | 78.93 | 79.13 | 78.82 | 79.12 | 1,366,524 | +0.07(+0.09%) |
Mar 23, 2011 | 79.40 | 79.40 | 78.93 | 79.05 | 895,626 | -0.13(-0.16%) |
Mar 22, 2011 | 79.29 | 79.29 | 79.11 | 79.18 | 753,761 | -0.20(-0.25%) |
Mar 21, 2011 | 79.41 | 79.55 | 79.37 | 79.37 | 1,753,536 | -0.34(-0.43%) |
Mar 18, 2011 | 79.55 | 79.81 | 79.54 | 79.71 | 872,378 | -0.06(-0.07%) |
Mar 17, 2011 | 79.61 | 79.84 | 79.49 | 79.77 | 1,313,191 | +0.16(+0.20%) |
Mar 16, 2011 | 79.40 | 79.91 | 79.38 | 79.61 | 1,971,068 | +0.56(+0.71%) |
Mar 15, 2011 | 79.14 | 79.27 | 79.01 | 79.05 | 1,176,908 | -0.02(-0.03%) |
Mar 14, 2011 | 78.91 | 79.16 | 78.91 | 79.07 | 1,222,526 | +0.12(+0.15%) |
Mar 11, 2011 | 79.03 | 79.08 | 78.82 | 78.95 | 1,739,474 | -0.13(-0.16%) |
Mar 10, 2011 | 78.75 | 79.14 | 78.69 | 79.08 | 950,353 | +0.45(+0.57%) |
Mar 09, 2011 | 78.57 | 78.78 | 78.45 | 78.64 | 1,043,023 | +0.11(+0.14%) |
Mar 08, 2011 | 78.52 | 78.61 | 78.41 | 78.53 | 1,197,972 | +0.05(+0.06%) |
Mar 07, 2011 | 78.35 | 78.70 | 78.19 | 78.48 | 1,011,573 | -0.07(-0.08%) |
Mar 04, 2011 | 78.17 | 78.60 | 78.12 | 78.54 | 1,049,060 | +0.52(+0.67%) |
Mar 03, 2011 | 78.08 | 78.15 | 77.93 | 78.02 | 921,085 | -0.21(-0.27%) |
Mar 02, 2011 | 78.25 | 78.58 | 78.23 | 78.23 | 1,218,365 | -0.23(-0.29%) |
Mar 01, 2011 | 77.95 | 78.47 | 77.88 | 78.46 | 1,452,551 | +0.45(+0.58%) |
Feb 28, 2011 | 78.22 | 78.23 | 78.01 | 78.01 | 1,138,707 | -0.21(-0.27%) |
Feb 25, 2011 | 78.03 | 78.22 | 77.88 | 78.22 | 939,391 | +0.26(+0.33%) |
Feb 24, 2011 | 77.90 | 78.16 | 77.84 | 77.96 | 1,131,480 | +0.28(+0.36%) |
Feb 23, 2011 | 77.41 | 77.78 | 77.40 | 77.68 | 970,549 | +0.28(+0.36%) |
Feb 22, 2011 | 77.12 | 77.46 | 77.09 | 77.40 | 1,153,310 | +0.61(+0.79%) |
Feb 18, 2011 | 76.32 | 76.79 | 76.32 | 76.79 | 1,204,755 | +0.40(+0.52%) |
Feb 17, 2011 | 76.24 | 76.40 | 76.05 | 76.40 | 1,267,367 | +0.29(+0.38%) |
Feb 16, 2011 | 76.24 | 76.28 | 75.97 | 76.11 | 982,409 | -0.11(-0.14%) |
Feb 15, 2011 | 76.10 | 76.26 | 76.03 | 76.21 | 1,245,463 | +0.09(+0.12%) |
Feb 14, 2011 | 76.01 | 76.16 | 75.96 | 76.12 | 778,212 | +0.06(+0.08%) |
Feb 11, 2011 | 75.98 | 76.12 | 75.84 | 76.06 | 953,760 | +0.39(+0.51%) |
Feb 10, 2011 | 76.02 | 76.06 | 75.67 | 75.67 | 1,189,531 | -0.47(-0.62%) |
Feb 09, 2011 | 76.00 | 76.24 | 75.82 | 76.14 | 1,283,954 | +0.22(+0.29%) |
Feb 08, 2011 | 76.34 | 76.40 | 75.87 | 75.93 | 1,644,107 | -0.40(-0.52%) |
Feb 07, 2011 | 76.25 | 76.35 | 76.11 | 76.32 | 1,408,819 | -0.01(-0.02%) |
Feb 04, 2011 | 76.68 | 76.73 | 76.27 | 76.34 | 1,693,318 | -0.43(-0.56%) |
Feb 03, 2011 | 76.99 | 77.04 | 76.76 | 76.77 | 1,145,425 | -0.40(-0.52%) |
Feb 02, 2011 | 77.46 | 77.59 | 77.06 | 77.17 | 976,650 | -0.21(-0.27%) |
Feb 01, 2011 | 77.31 | 77.50 | 77.17 | 77.38 | 1,295,474 | -0.07(-0.09%) |
Jan 31, 2011 | 77.35 | 77.58 | 77.26 | 77.45 | 1,108,122 | +0.02(+0.03%) |
Jan 28, 2011 | 77.01 | 77.50 | 76.93 | 77.43 | 901,833 | +0.30(+0.38%) |
Jan 27, 2011 | 77.11 | 77.25 | 76.96 | 77.14 | 890,865 | -0.05(-0.07%) |
Jan 26, 2011 | 77.29 | 77.30 | 77.03 | 77.19 | 905,643 | -0.13(-0.17%) |
Jan 25, 2011 | 77.02 | 77.52 | 77.01 | 77.32 | 818,527 | +0.30(+0.39%) |
Jan 24, 2011 | 77.11 | 77.29 | 76.97 | 77.01 | 1,106,988 | -0.05(-0.07%) |
Jan 21, 2011 | 76.98 | 77.12 | 76.88 | 77.06 | 746,023 | +0.14(+0.19%) |
Jan 20, 2011 | 77.47 | 77.49 | 76.92 | 76.92 | 1,101,083 | -0.73(-0.95%) |
Jan 19, 2011 | 77.73 | 77.89 | 77.63 | 77.65 | 790,557 | +0.03(+0.04%) |
Jan 18, 2011 | 77.50 | 77.76 | 77.36 | 77.63 | 1,562,713 | +0.01(+0.02%) |
Jan 14, 2011 | 78.01 | 78.03 | 77.61 | 77.61 | 990,643 | -0.34(-0.43%) |
Jan 13, 2011 | 77.65 | 77.96 | 77.55 | 77.95 | 1,191,480 | +0.24(+0.31%) |
Jan 12, 2011 | 77.43 | 77.80 | 77.43 | 77.71 | 741,723 | -0.02(-0.03%) |
Jan 11, 2011 | 77.76 | 77.86 | 77.51 | 77.73 | 788,119 | +0.03(+0.04%) |
Jan 10, 2011 | 77.59 | 77.73 | 77.51 | 77.70 | 887,962 | +0.22(+0.29%) |
Jan 07, 2011 | 77.37 | 77.76 | 77.26 | 77.48 | 1,359,671 | +0.24(+0.32%) |
Jan 06, 2011 | 77.07 | 77.31 | 76.99 | 77.24 | 1,149,391 | +0.22(+0.29%) |
Jan 05, 2011 | 77.28 | 77.36 | 76.85 | 77.01 | 1,207,015 | -0.30(-0.38%) |
Jan 04, 2011 | 77.19 | 77.53 | 77.16 | 77.31 | 1,457,637 | +0.19(+0.25%) |
Jan 03, 2011 | 77.04 | 77.36 | 76.87 | 77.11 | 1,690,100 | -0.32(-0.42%) |
Dec 31, 2010 | 77.03 | 77.44 | 76.98 | 77.44 | 740,733 | +0.53(+0.69%) |
Dec 30, 2010 | 76.96 | 77.01 | 76.71 | 76.91 | 596,342 | -0.07(-0.09%) |
Dec 29, 2010 | 76.56 | 77.15 | 76.36 | 76.98 | 731,102 | +0.50(+0.65%) |
Dec 28, 2010 | 77.10 | 77.10 | 76.43 | 76.48 | 770,215 | -0.57(-0.75%) |
Dec 27, 2010 | 76.94 | 77.15 | 76.77 | 77.05 | 534,077 | +0.17(+0.21%) |
Dec 23, 2010 | 77.06 | 77.16 | 76.88 | 76.89 | 781,654 | -0.29(-0.37%) |
Dec 22, 2010 | 77.14 | 77.23 | 77.00 | 77.18 | 1,070,606 | -0.06(-0.07%) |
Dec 21, 2010 | 77.14 | 77.30 | 76.95 | 77.23 | 834,854 | +0.13(+0.17%) |
Dec 20, 2010 | 77.17 | 77.34 | 76.90 | 77.10 | 1,214,613 | -0.01(-0.01%) |
Dec 17, 2010 | 76.73 | 77.26 | 76.73 | 77.11 | 890,593 | +0.52(+0.68%) |
Dec 16, 2010 | 76.43 | 76.66 | 76.16 | 76.59 | 1,058,139 | +0.34(+0.44%) |
Dec 15, 2010 | 76.23 | 76.44 | 76.05 | 76.26 | 1,826,896 | +0.24(+0.31%) |
Dec 14, 2010 | 76.51 | 76.56 | 75.78 | 76.02 | 2,279,269 | -0.73(-0.95%) |
Dec 13, 2010 | 76.31 | 76.85 | 76.22 | 76.75 | 2,589,644 | +0.46(+0.60%) |
Dec 10, 2010 | 76.44 | 76.62 | 76.26 | 76.29 | 1,906,540 | -0.37(-0.49%) |
Dec 09, 2010 | 76.83 | 76.90 | 76.42 | 76.67 | 1,858,313 | -0.09(-0.12%) |
Dec 08, 2010 | 77.31 | 77.36 | 76.53 | 76.76 | 2,864,786 | -0.76(-0.98%) |
Dec 07, 2010 | 78.10 | 78.10 | 77.38 | 77.51 | 1,603,386 | -0.78(-0.99%) |
Dec 06, 2010 | 78.05 | 78.37 | 78.05 | 78.29 | 717,495 | +0.31(+0.40%) |
Dec 03, 2010 | 78.06 | 78.20 | 77.87 | 77.98 | 876,134 | -0.01(-0.01%) |
Dec 02, 2010 | 77.89 | 78.20 | 77.87 | 77.99 | 980,057 | -0.03(-0.04%) |
Dec 01, 2010 | 78.25 | 78.30 | 77.92 | 78.02 | 991,492 | -0.51(-0.65%) |
Nov 30, 2010 | 78.92 | 78.96 | 78.49 | 78.53 | 933,531 | -0.10(-0.13%) |
Nov 29, 2010 | 78.76 | 78.82 | 78.60 | 78.63 | 2,199,331 | +0.09(+0.11%) |
Nov 26, 2010 | 78.56 | 78.67 | 78.39 | 78.54 | 263,660 | +0.23(+0.29%) |
Nov 24, 2010 | 78.48 | 78.31 | 78.31 | 78.31 | 1,054,196 | -0.42(-0.53%) |
Nov 23, 2010 | 78.99 | 79.10 | 78.73 | 78.73 | 882,058 | +0.03(+0.04%) |
Nov 22, 2010 | 78.79 | 78.79 | 78.54 | 78.70 | 954,615 | +0.27(+0.35%) |
Nov 19, 2010 | 78.27 | 78.54 | 78.17 | 78.43 | 1,406,305 | +0.22(+0.28%) |
Nov 18, 2010 | 78.16 | 78.21 | 77.92 | 78.21 | 1,299,255 | +0.13(+0.17%) |
Nov 17, 2010 | 78.06 | 78.29 | 78.03 | 78.08 | 953,557 | +0.01(+0.02%) |
Nov 16, 2010 | 78.07 | 78.21 | 77.60 | 78.06 | 1,505,719 | +0.14(+0.18%) |
Nov 15, 2010 | 78.61 | 78.64 | 77.83 | 77.92 | 2,084,179 | -0.99(-1.26%) |
Nov 12, 2010 | 79.42 | 79.54 | 78.90 | 78.91 | 1,055,983 | -0.65(-0.82%) |
Nov 11, 2010 | 79.70 | 79.75 | 79.50 | 79.56 | 661,736 | +0.01(+0.01%) |
Nov 10, 2010 | 79.44 | 79.62 | 78.83 | 79.55 | 1,345,201 | +0.19(+0.24%) |
Nov 09, 2010 | 80.10 | 80.19 | 79.35 | 79.36 | 1,298,654 | -0.72(-0.90%) |
Nov 08, 2010 | 80.09 | 80.23 | 79.96 | 80.08 | 1,299,751 | +0.11(+0.13%) |
Nov 05, 2010 | 80.09 | 80.17 | 79.95 | 79.98 | 1,286,028 | -0.27(-0.34%) |
Nov 04, 2010 | 80.52 | 80.68 | 80.10 | 80.25 | 1,048,540 | +0.19(+0.24%) |
Nov 03, 2010 | 80.50 | 80.54 | 79.76 | 80.06 | 1,184,839 | -0.14(-0.18%) |
Nov 02, 2010 | 80.19 | 80.30 | 80.09 | 80.20 | 750,748 | +0.19(+0.24%) |
Nov 01, 2010 | 80.19 | 80.29 | 79.85 | 80.01 | 1,011,138 | +0.13(+0.16%) |
Oct 29, 2010 | 79.79 | 79.91 | 79.70 | 79.88 | 979,783 | +0.26(+0.33%) |
Oct 28, 2010 | 79.58 | 79.62 | 79.38 | 79.62 | 1,038,487 | +0.29(+0.36%) |
Oct 27, 2010 | 79.82 | 79.54 | 79.26 | 79.33 | 1,660,215 | -0.93(-1.16%) |
Oct 25, 2010 | 80.28 | 80.35 | 80.19 | 80.26 | 781,459 | +0.24(+0.30%) |
Oct 22, 2010 | 79.81 | 80.08 | 79.81 | 80.02 | 764,034 | +0.02(+0.03%) |
Oct 21, 2010 | 79.99 | 80.18 | 79.94 | 80.00 | 763,449 | +0.00(+0.00%) |
Oct 20, 2010 | 80.02 | 80.09 | 79.88 | 80.00 | 700,454 | -0.02(-0.03%) |
Oct 19, 2010 | 79.65 | 80.19 | 79.62 | 80.02 | 963,181 | +0.04(+0.05%) |
Oct 18, 2010 | 79.97 | 80.09 | 79.85 | 79.97 | 762,186 | +0.18(+0.22%) |
Oct 15, 2010 | 80.10 | 80.19 | 79.78 | 79.79 | 1,209,911 | -0.52(-0.64%) |
Oct 14, 2010 | 80.10 | 80.51 | 80.10 | 80.31 | 1,476,710 | +0.25(+0.31%) |
Oct 13, 2010 | 79.51 | 80.06 | 79.49 | 80.06 | 937,849 | +0.48(+0.60%) |
Oct 12, 2010 | 79.79 | 79.89 | 79.47 | 79.58 | 1,291,327 | -0.24(-0.30%) |
Oct 11, 2010 | 79.82 | 79.95 | 79.72 | 79.82 | 624,519 | +0.00(+0.00%) |
Oct 08, 2010 | 79.82 | 79.82 | 79.48 | 79.82 | 991,826 | +0.52(+0.66%) |
Oct 07, 2010 | 79.51 | 79.59 | 79.16 | 79.30 | 1,366,888 | -0.18(-0.23%) |
Oct 06, 2010 | 79.57 | 80.00 | 79.37 | 79.48 | 1,570,307 | +0.69(+0.88%) |
Oct 05, 2010 | 78.34 | 78.81 | 78.34 | 78.79 | 1,050,319 | +0.50(+0.64%) |
Oct 04, 2010 | 78.21 | 78.34 | 78.06 | 78.28 | 1,298,695 | +0.12(+0.16%) |
Oct 01, 2010 | 78.16 | 78.18 | 77.78 | 78.16 | 1,107,795 | +0.21(+0.27%) |
Sep 30, 2010 | 78.10 | 78.27 | 77.61 | 77.95 | 1,508,936 | -0.17(-0.22%) |
Sep 29, 2010 | 78.40 | 78.43 | 78.08 | 78.12 | 858,293 | -0.35(-0.45%) |
Sep 28, 2010 | 78.12 | 78.59 | 78.12 | 78.47 | 1,432,798 | +0.54(+0.70%) |
Sep 27, 2010 | 77.74 | 78.00 | 77.70 | 77.93 | 1,073,216 | +0.23(+0.29%) |
Sep 24, 2010 | 77.79 | 77.95 | 77.68 | 77.71 | 936,353 | -0.39(-0.50%) |
Sep 23, 2010 | 78.32 | 78.32 | 77.87 | 78.09 | 895,506 | -0.06(-0.07%) |
Sep 22, 2010 | 78.38 | 78.56 | 78.14 | 78.15 | 1,464,268 | +0.11(+0.14%) |
Sep 21, 2010 | 77.22 | 78.07 | 77.09 | 78.04 | 875,123 | +0.99(+1.28%) |
Sep 20, 2010 | 76.92 | 77.09 | 76.82 | 77.06 | 737,824 | +0.30(+0.39%) |
Sep 17, 2010 | 76.76 | 77.05 | 76.75 | 76.76 | 782,104 | -0.38(-0.49%) |
Sep 15, 2010 | 77.20 | 77.32 | 77.06 | 77.14 | 880,308 | -0.16(-0.21%) |
Sep 14, 2010 | 77.41 | 77.50 | 77.30 | 77.30 | 965,662 | -0.08(-0.10%) |
Sep 13, 2010 | 76.87 | 77.38 | 76.84 | 77.38 | 1,167,210 | +0.52(+0.68%) |
Sep 10, 2010 | 76.78 | 77.03 | 76.75 | 76.86 | 747,031 | +0.08(+0.10%) |
Sep 09, 2010 | 76.74 | 76.89 | 76.69 | 76.78 | 736,136 | -0.17(-0.22%) |
Sep 08, 2010 | 77.05 | 77.15 | 76.87 | 76.95 | 1,540,735 | -0.23(-0.30%) |
Sep 07, 2010 | 77.06 | 77.23 | 76.97 | 77.18 | 1,055,169 | +0.43(+0.56%) |
Sep 03, 2010 | 76.73 | 76.86 | 76.60 | 76.75 | 1,077,860 | -0.12(-0.16%) |
Sep 02, 2010 | 76.94 | 76.99 | 76.77 | 76.87 | 960,613 | -0.14(-0.19%) |
Sep 01, 2010 | 77.02 | 77.06 | 76.57 | 77.02 | 1,862,618 | -0.33(-0.42%) |
Aug 31, 2010 | 77.29 | 77.39 | 77.19 | 77.34 | 1,058,794 | +0.29(+0.37%) |
Aug 30, 2010 | 76.94 | 77.17 | 76.94 | 77.06 | 798,553 | +0.27(+0.35%) |
Aug 27, 2010 | 76.79 | 77.31 | 76.70 | 76.79 | 1,610,213 | -0.46(-0.59%) |
Aug 26, 2010 | 76.92 | 77.24 | 76.91 | 77.24 | 1,520,667 | +0.41(+0.54%) |
Aug 25, 2010 | 76.87 | 76.96 | 76.70 | 76.83 | 139 | +0.00(+0.00%) |
Aug 24, 2010 | 76.73 | 76.96 | 76.66 | 76.83 | 221 | +0.26(+0.34%) |
Aug 23, 2010 | 76.52 | 76.62 | 76.31 | 76.57 | 826,483 | +0.00(+0.00%) |
Aug 20, 2010 | 76.70 | 76.75 | 76.52 | 76.57 | 734,611 | -0.09(-0.12%) |
Aug 19, 2010 | 76.54 | 76.81 | 76.54 | 76.67 | 1,106,009 | +0.01(+0.01%) |
Aug 18, 2010 | 76.91 | 76.93 | 76.57 | 76.66 | 935,112 | -0.04(-0.06%) |
Aug 17, 2010 | 76.92 | 76.92 | 76.64 | 76.70 | 946,561 | -0.17(-0.22%) |
Aug 16, 2010 | 76.89 | 77.02 | 76.83 | 76.87 | 843,127 | +0.25(+0.33%) |
Aug 13, 2010 | 76.38 | 76.77 | 76.38 | 76.62 | 1,076,824 | +0.20(+0.26%) |
Aug 12, 2010 | 77.00 | 77.00 | 76.35 | 76.42 | 1,675,337 | -0.51(-0.66%) |
Aug 11, 2010 | 76.88 | 77.03 | 76.80 | 76.93 | 1,106,343 | -0.01(-0.01%) |
Aug 10, 2010 | 76.51 | 76.98 | 76.38 | 76.94 | 1,049,785 | +0.47(+0.62%) |
Aug 09, 2010 | 76.32 | 76.48 | 76.29 | 76.47 | 748,207 | -0.04(-0.05%) |
Aug 06, 2010 | 76.50 | 76.64 | 76.44 | 76.50 | 809,391 | +0.07(+0.09%) |
Aug 05, 2010 | 76.28 | 76.46 | 76.19 | 76.43 | 979,437 | +0.28(+0.37%) |
Aug 04, 2010 | 76.38 | 76.38 | 76.09 | 76.15 | 1,911,023 | -0.26(-0.34%) |
Aug 03, 2010 | 76.09 | 76.42 | 76.06 | 76.41 | 1,151,126 | +0.40(+0.53%) |
Aug 02, 2010 | 75.81 | 76.06 | 75.79 | 76.01 | 1,260,053 | +0.14(+0.18%) |
Jul 30, 2010 | 75.87 | 75.95 | 75.71 | 75.87 | 1,505,927 | +0.27(+0.36%) |
Jul 29, 2010 | 75.37 | 75.75 | 75.37 | 75.60 | 769,172 | +0.09(+0.12%) |
Jul 28, 2010 | 75.25 | 75.54 | 75.19 | 75.51 | 616,886 | +0.25(+0.33%) |
Jul 27, 2010 | 75.26 | 75.46 | 75.25 | 75.26 | 753,589 | -0.11(-0.14%) |
Jul 26, 2010 | 75.29 | 75.38 | 75.19 | 75.36 | 742,554 | +0.03(+0.04%) |
Jul 23, 2010 | 75.51 | 75.58 | 75.21 | 75.34 | 901,994 | -0.19(-0.26%) |
Jul 22, 2010 | 75.53 | 75.61 | 75.43 | 75.53 | 675,662 | -0.07(-0.09%) |
Jul 21, 2010 | 75.24 | 75.69 | 75.24 | 75.60 | 676,230 | +0.39(+0.52%) |
Jul 20, 2010 | 75.22 | 75.31 | 75.07 | 75.21 | 679,582 | +0.09(+0.11%) |
Jul 19, 2010 | 75.33 | 75.36 | 75.09 | 75.12 | 728,055 | -0.29(-0.39%) |
Jul 16, 2010 | 75.41 | 75.71 | 75.41 | 75.41 | 614,144 | -0.18(-0.24%) |
Jul 15, 2010 | 75.69 | 75.82 | 75.55 | 75.59 | 612,693 | +0.09(+0.12%) |
Jul 14, 2010 | 75.39 | 75.65 | 75.33 | 75.50 | 140 | +0.21(+0.28%) |
Jul 13, 2010 | 75.42 | 75.43 | 75.26 | 75.29 | 611,227 | -0.09(-0.11%) |
Jul 12, 2010 | 75.51 | 75.59 | 75.36 | 75.37 | 711,555 | -0.05(-0.07%) |
Jul 09, 2010 | 75.42 | 75.51 | 75.26 | 75.42 | 666,221 | +0.06(+0.08%) |
Jul 08, 2010 | 75.20 | 75.46 | 75.06 | 75.36 | 725,553 | +0.11(+0.15%) |
Jul 07, 2010 | 75.47 | 75.47 | 75.22 | 75.25 | 695,046 | -0.31(-0.42%) |
Jul 06, 2010 | 75.39 | 75.59 | 75.23 | 75.56 | 1,032,760 | +0.09(+0.11%) |
Jul 02, 2010 | 75.48 | 75.69 | 75.45 | 75.48 | 644,985 | -0.14(-0.19%) |
Jul 01, 2010 | 75.87 | 76.04 | 75.61 | 75.62 | 1,107,619 | -0.43(-0.57%) |
Jun 30, 2010 | 76.07 | 76.13 | 75.96 | 76.06 | 883,000 | -0.06(-0.07%) |
Jun 29, 2010 | 76.01 | 76.12 | 75.94 | 76.11 | 860,834 | +0.24(+0.32%) |
Jun 25, 2010 | 75.87 | 75.91 | 75.61 | 75.87 | 707,389 | +0.26(+0.35%) |
Jun 24, 2010 | 75.83 | 75.91 | 75.59 | 75.61 | 928,631 | -0.21(-0.28%) |
Jun 23, 2010 | 75.81 | 75.93 | 75.66 | 75.82 | 846,691 | +0.01(+0.02%) |
Jun 22, 2010 | 75.66 | 75.92 | 75.56 | 75.81 | 820,261 | +0.18(+0.24%) |
Jun 21, 2010 | 75.28 | 75.67 | 75.23 | 75.63 | 1,147,227 | +0.04(+0.06%) |
Jun 18, 2010 | 75.59 | 75.68 | 75.53 | 75.59 | 774,478 | -0.13(-0.17%) |
Jun 17, 2010 | 75.42 | 75.76 | 75.40 | 75.71 | 1,061,097 | +0.36(+0.48%) |
Jun 16, 2010 | 75.23 | 75.35 | 75.16 | 75.35 | 1,005,258 | +0.23(+0.31%) |
Jun 15, 2010 | 75.22 | 75.28 | 74.99 | 75.12 | 896,153 | -0.10(-0.13%) |
Jun 14, 2010 | 74.94 | 75.22 | 74.80 | 75.22 | 1,010,613 | +0.00(+0.00%) |
Jun 11, 2010 | 74.99 | 75.23 | 74.89 | 75.22 | 833,149 | +0.43(+0.58%) |
Jun 10, 2010 | 75.05 | 75.14 | 74.75 | 74.78 | 1,535,560 | -0.55(-0.74%) |
Jun 09, 2010 | 75.06 | 75.34 | 75.06 | 75.34 | 881,052 | +0.08(+0.10%) |
Jun 08, 2010 | 75.29 | 75.41 | 75.20 | 75.26 | 1,150,338 | -0.19(-0.25%) |
Jun 07, 2010 | 75.29 | 75.49 | 75.20 | 75.45 | 881,361 | +0.06(+0.08%) |
Jun 04, 2010 | 75.39 | 75.41 | 75.12 | 75.39 | 3,120,736 | +0.48(+0.64%) |
Jun 03, 2010 | 74.87 | 75.08 | 74.77 | 74.91 | 878,534 | +0.04(+0.05%) |
Jun 02, 2010 | 75.04 | 75.11 | 74.78 | 74.87 | 765,562 | -0.08(-0.10%) |
Jun 01, 2010 | 75.24 | 75.24 | 74.84 | 74.95 | 365 | -0.14(-0.19%) |
May 28, 2010 | 75.09 | 75.13 | 74.76 | 75.09 | 774,354 | +0.42(+0.56%) |
May 27, 2010 | 74.75 | 74.88 | 74.58 | 74.68 | 1,073,121 | -0.28(-0.37%) |
May 26, 2010 | 74.85 | 74.98 | 74.70 | 74.95 | 1,427,679 | +0.14(+0.19%) |
May 25, 2010 | 75.02 | 75.13 | 74.75 | 74.81 | 1,311,251 | -0.25(-0.33%) |
May 24, 2010 | 75.13 | 75.24 | 74.97 | 75.06 | 1,031,998 | -0.08(-0.10%) |
May 21, 2010 | 75.07 | 75.18 | 74.70 | 75.14 | 2,201,097 | +0.05(+0.06%) |
May 20, 2010 | 75.04 | 75.10 | 74.49 | 75.09 | 2,885,832 | -0.01(-0.01%) |
May 19, 2010 | 75.48 | 75.69 | 75.00 | 75.09 | 2,483,252 | -0.48(-0.64%) |
May 18, 2010 | 75.32 | 75.69 | 75.22 | 75.58 | 1,152,140 | +0.39(+0.52%) |
May 17, 2010 | 75.43 | 75.59 | 75.14 | 75.19 | 1,455,779 | -0.26(-0.35%) |
May 14, 2010 | 75.45 | 75.65 | 75.33 | 75.45 | 1,475,253 | +0.22(+0.29%) |
May 13, 2010 | 75.36 | 75.45 | 75.01 | 75.23 | 1,401,665 | +0.06(+0.08%) |
May 12, 2010 | 75.00 | 75.19 | 74.95 | 75.17 | 1,403,590 | +0.09(+0.12%) |
May 11, 2010 | 75.00 | 75.12 | 74.89 | 75.07 | 1,241 | +0.14(+0.19%) |
May 10, 2010 | 74.98 | 75.05 | 74.90 | 74.93 | 1,254,602 | -0.21(-0.28%) |
May 07, 2010 | 75.16 | 75.66 | 74.95 | 75.14 | 2,428,755 | -0.16(-0.22%) |
May 06, 2010 | 75.10 | 76.20 | 74.93 | 75.31 | 141 | +0.28(+0.38%) |
May 05, 2010 | 74.89 | 75.05 | 74.81 | 75.02 | 2,033,058 | +0.09(+0.12%) |
May 04, 2010 | 75.04 | 75.09 | 74.89 | 74.93 | 3,945,874 | +0.11(+0.15%) |