Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 76.62 | 76.64 | 75.52 | 76.24 | 1,532,234 | -0.23(-0.30%) |
Feb 28, 2012 | 76.86 | 76.88 | 76.21 | 76.47 | 792,180 | -0.50(-0.65%) |
Feb 27, 2012 | 76.84 | 77.22 | 76.45 | 76.97 | 766,943 | +0.10(+0.13%) |
Feb 24, 2012 | 76.31 | 77.33 | 76.30 | 76.87 | 1,121,148 | +0.38(+0.50%) |
Feb 23, 2012 | 76.58 | 76.58 | 76.01 | 76.49 | 863,690 | +0.15(+0.20%) |
Feb 22, 2012 | 76.35 | 76.85 | 76.00 | 76.34 | 925,446 | -0.01(-0.01%) |
Feb 21, 2012 | 76.51 | 76.59 | 75.88 | 76.35 | 838,948 | -0.13(-0.17%) |
Feb 17, 2012 | 1.110 | 76.48 | 76.48 | 76.48 | 1,000 | -0.11(-0.14%) |
Feb 16, 2012 | 77.61 | 77.68 | 76.51 | 76.59 | 1,278,812 | -0.96(-1.24%) |
Feb 15, 2012 | 78.47 | 78.54 | 76.77 | 77.55 | 1,030,957 | -0.70(-0.89%) |
Feb 14, 2012 | 77.73 | 78.35 | 77.50 | 78.25 | 872,376 | +0.29(+0.37%) |
Feb 13, 2012 | 77.03 | 78.10 | 77.03 | 77.96 | 549,642 | +0.58(+0.75%) |
Feb 10, 2012 | 77.63 | 77.80 | 76.93 | 77.38 | 696,067 | -0.82(-1.05%) |
Feb 09, 2012 | 77.81 | 78.31 | 77.57 | 78.20 | 798,807 | -0.01(-0.01%) |
Feb 08, 2012 | 77.45 | 78.22 | 76.96 | 78.21 | 1,076,575 | +0.91(+1.18%) |
Feb 07, 2012 | 77.14 | 77.59 | 76.44 | 77.30 | 924,707 | +0.16(+0.21%) |
Feb 06, 2012 | 77.99 | 78.45 | 76.92 | 77.14 | 937,538 | -0.77(-0.99%) |
Feb 03, 2012 | 77.48 | 78.95 | 77.48 | 77.91 | 814,315 | +0.69(+0.89%) |
Feb 02, 2012 | 77.47 | 77.70 | 77.01 | 77.22 | 1,116,828 | +0.50(+0.65%) |
Feb 01, 2012 | 76.24 | 77.35 | 76.07 | 76.72 | 1,571,177 | +1.09(+1.44%) |
Jan 31, 2012 | 76.16 | 76.16 | 75.15 | 75.63 | 1,486,720 | +0.01(+0.01%) |
Jan 30, 2012 | 76.00 | 76.12 | 75.26 | 75.62 | 758,770 | -0.68(-0.89%) |
Jan 27, 2012 | 76.53 | 76.99 | 76.24 | 76.30 | 968,981 | -0.27(-0.35%) |
Jan 26, 2012 | 76.41 | 77.15 | 76.04 | 76.57 | 929,525 | -0.17(-0.22%) |
Jan 25, 2012 | 76.35 | 77.19 | 76.15 | 76.74 | 1,422,842 | +0.88(+1.16%) |
Jan 24, 2012 | 79.99 | 80.00 | 75.70 | 75.86 | 1,401,659 | -3.74(-4.70%) |
Jan 23, 2012 | 79.68 | 79.79 | 78.24 | 79.60 | 931,561 | -0.08(-0.10%) |
Jan 20, 2012 | 79.31 | 79.99 | 79.11 | 79.68 | 797,687 | +0.17(+0.21%) |
Jan 19, 2012 | 79.25 | 80.07 | 78.58 | 79.51 | 1,343,188 | +0.85(+1.08%) |
Jan 18, 2012 | 78.00 | 79.00 | 77.99 | 78.66 | 1,122,899 | +0.74(+0.95%) |
Jan 17, 2012 | 76.71 | 78.01 | 76.05 | 77.92 | 1,522,519 | +1.64(+2.15%) |
Jan 16, 2012 | 78.15 | 78.24 | 76.08 | 76.28 | 510,854 | -1.97(-2.52%) |
Jan 13, 2012 | 79.05 | 79.05 | 77.57 | 78.25 | 807,567 | -1.05(-1.32%) |
Jan 12, 2012 | 79.91 | 80.00 | 79.10 | 79.30 | 772,435 | -0.79(-0.99%) |
Jan 11, 2012 | 78.89 | 80.23 | 78.89 | 80.09 | 736,860 | +0.94(+1.19%) |
Jan 10, 2012 | 79.72 | 80.67 | 79.05 | 79.15 | 736,483 | -0.47(-0.59%) |
Jan 09, 2012 | 78.93 | 79.62 | 78.25 | 79.62 | 853,287 | +0.77(+0.98%) |
Jan 06, 2012 | 79.25 | 79.50 | 78.40 | 78.85 | 724,276 | -0.36(-0.45%) |
Jan 05, 2012 | 79.64 | 80.00 | 78.83 | 79.21 | 949,557 | -0.60(-0.75%) |
Jan 04, 2012 | 79.66 | 79.96 | 79.38 | 79.81 | 820,311 | -0.34(-0.42%) |
Dec 30, 2011 | 78.63 | 80.22 | 78.91 | 80.15 | 683,443 | +1.24(+1.57%) |
Dec 29, 2011 | 78.32 | 79.13 | 78.30 | 78.91 | 629,894 | +0.26(+0.33%) |
Dec 28, 2011 | 78.69 | 78.74 | 78.04 | 78.65 | 478,048 | +0.20(+0.25%) |
Dec 23, 2011 | 78.29 | 78.45 | 78.45 | 78.45 | 639,163 | +0.97(+1.25%) |
Dec 21, 2011 | 76.76 | 77.48 | 76.54 | 77.48 | 1,807,511 | +0.56(+0.73%) |
Dec 20, 2011 | 76.61 | 77.22 | 76.29 | 76.92 | 2,047,754 | +1.17(+1.54%) |
Dec 19, 2011 | 76.03 | 76.98 | 75.57 | 75.75 | 1,108,292 | -0.25(-0.33%) |
Dec 16, 2011 | 75.00 | 76.60 | 75.00 | 76.00 | 2,763,920 | +0.97(+1.29%) |
Dec 15, 2011 | 77.09 | 77.09 | 74.22 | 75.03 | 1,347,745 | -1.22(-1.60%) |
Dec 14, 2011 | 77.24 | 77.37 | 75.93 | 76.25 | 1,473,602 | -1.19(-1.54%) |
Dec 13, 2011 | 78.55 | 78.90 | 76.87 | 77.44 | 1,681,971 | -1.15(-1.46%) |
Dec 12, 2011 | 78.57 | 78.90 | 77.57 | 78.59 | 1,176,210 | -0.38(-0.48%) |
Dec 09, 2011 | 79.02 | 79.41 | 78.53 | 78.97 | 1,105,682 | +0.12(+0.15%) |
Dec 08, 2011 | 78.80 | 80.00 | 78.71 | 78.85 | 1,002,849 | -0.11(-0.14%) |
Dec 07, 2011 | 78.27 | 79.16 | 77.77 | 78.96 | 1,212,396 | +0.57(+0.73%) |
Dec 06, 2011 | 79.40 | 79.86 | 78.31 | 78.39 | 1,228,017 | -1.47(-1.84%) |
Dec 05, 2011 | 79.42 | 80.46 | 79.40 | 79.86 | 722,744 | +1.06(+1.35%) |
Dec 02, 2011 | 78.99 | 79.26 | 78.39 | 78.80 | 887,256 | +0.30(+0.38%) |
Dec 01, 2011 | 78.61 | 79.07 | 78.27 | 78.50 | 1,135,015 | -0.37(-0.47%) |
Nov 30, 2011 | 78.16 | 79.24 | 78.06 | 78.87 | 1,192,716 | +1.64(+2.12%) |
Nov 29, 2011 | 77.08 | 77.68 | 76.88 | 77.23 | 539,103 | +0.10(+0.13%) |
Nov 28, 2011 | 77.41 | 78.30 | 76.91 | 77.13 | 1,028,705 | -0.29(-0.37%) |
Nov 25, 2011 | 76.75 | 77.65 | 76.46 | 77.42 | 527,870 | +0.40(+0.52%) |
Nov 24, 2011 | 77.16 | 77.25 | 76.16 | 77.02 | 266,596 | -0.49(-0.63%) |
Nov 23, 2011 | 78.00 | 78.00 | 77.34 | 77.51 | 1,130,458 | -1.00(-1.27%) |
Nov 22, 2011 | 78.47 | 78.95 | 78.24 | 78.51 | 843,626 | -0.24(-0.30%) |
Nov 21, 2011 | 78.89 | 79.42 | 78.36 | 78.75 | 1,062,033 | -1.27(-1.59%) |
Nov 18, 2011 | 78.52 | 80.07 | 78.12 | 80.02 | 1,003,977 | +1.23(+1.56%) |
Nov 17, 2011 | 78.89 | 79.35 | 78.29 | 78.79 | 1,395,873 | -0.34(-0.43%) |
Nov 16, 2011 | 79.50 | 79.84 | 79.07 | 79.13 | 1,217,883 | -1.15(-1.43%) |
Nov 15, 2011 | 80.27 | 80.78 | 80.08 | 80.28 | 928,108 | -0.23(-0.29%) |
Nov 14, 2011 | 81.23 | 81.37 | 80.01 | 80.51 | 761,499 | -0.27(-0.33%) |
Nov 11, 2011 | 81.14 | 81.79 | 80.55 | 80.78 | 512,177 | +0.19(+0.24%) |
Nov 10, 2011 | 79.45 | 81.05 | 79.45 | 80.59 | 903,540 | +1.53(+1.94%) |
Nov 09, 2011 | 78.86 | 80.09 | 78.86 | 79.06 | 876,908 | -1.56(-1.94%) |
Nov 08, 2011 | 80.68 | 81.05 | 79.62 | 80.62 | 662,235 | -0.09(-0.11%) |
Nov 07, 2011 | 79.94 | 80.76 | 79.94 | 80.71 | 697,963 | +0.96(+1.20%) |
Nov 04, 2011 | 79.66 | 80.00 | 78.76 | 79.75 | 1,016,318 | -0.25(-0.31%) |
Nov 03, 2011 | 78.96 | 80.00 | 78.70 | 80.00 | 778,000 | +0.98(+1.24%) |
Nov 02, 2011 | 79.00 | 79.55 | 78.51 | 79.02 | 973,289 | +0.27(+0.34%) |
Nov 01, 2011 | 76.57 | 79.19 | 76.04 | 78.75 | 1,520,002 | +0.67(+0.86%) |
Oct 31, 2011 | 78.67 | 79.56 | 78.08 | 78.08 | 997,033 | -1.67(-2.09%) |
Oct 28, 2011 | 78.59 | 79.75 | 78.23 | 79.75 | 1,736,809 | +0.70(+0.89%) |
Oct 27, 2011 | 77.36 | 79.36 | 77.35 | 79.05 | 2,179,067 | +2.49(+3.25%) |
Oct 26, 2011 | 75.40 | 77.73 | 75.40 | 76.56 | 1,179,146 | +1.43(+1.90%) |
Oct 25, 2011 | 74.61 | 75.86 | 73.76 | 75.13 | 787,244 | -0.07(-0.09%) |
Oct 24, 2011 | 75.01 | 75.50 | 74.41 | 75.20 | 934,828 | +0.16(+0.21%) |
Oct 21, 2011 | 74.69 | 75.25 | 74.35 | 75.04 | 739,683 | +1.16(+1.57%) |
Oct 20, 2011 | 74.58 | 75.70 | 73.68 | 73.88 | 755,108 | -0.91(-1.22%) |
Oct 19, 2011 | 74.15 | 75.20 | 74.13 | 74.79 | 882,883 | +0.14(+0.19%) |
Oct 18, 2011 | 72.75 | 74.86 | 72.25 | 74.65 | 794,587 | +2.15(+2.97%) |
Oct 17, 2011 | 73.60 | 73.74 | 72.44 | 72.50 | 672,881 | -1.58(-2.13%) |
Oct 14, 2011 | 73.24 | 74.09 | 72.81 | 74.08 | 646,375 | +1.33(+1.83%) |
Oct 13, 2011 | 73.28 | 73.78 | 72.18 | 72.75 | 827,365 | -1.39(-1.87%) |
Oct 12, 2011 | 73.06 | 74.50 | 73.06 | 74.14 | 654,164 | +0.55(+0.75%) |
Oct 11, 2011 | 73.31 | 73.78 | 72.90 | 73.59 | 705,614 | +1.33(+1.84%) |
Oct 07, 2011 | 72.49 | 73.49 | 72.22 | 72.26 | 999,251 | -0.55(-0.76%) |
Oct 06, 2011 | 70.95 | 72.81 | 71.49 | 72.81 | 1,126,872 | +2.32(+3.29%) |
Oct 05, 2011 | 69.00 | 71.11 | 68.99 | 70.49 | 951,556 | +1.13(+1.63%) |
Oct 04, 2011 | 67.50 | 69.64 | 66.64 | 69.36 | 1,427,381 | +0.98(+1.43%) |
Oct 03, 2011 | 68.83 | 69.86 | 68.17 | 68.38 | 1,091,172 | -1.65(-2.36%) |
Sep 30, 2011 | 70.42 | 70.70 | 69.16 | 70.03 | 1,137,186 | -0.95(-1.34%) |
Sep 29, 2011 | 69.31 | 70.98 | 69.12 | 70.98 | 1,225,878 | +2.02(+2.93%) |
Sep 28, 2011 | 69.35 | 69.67 | 68.75 | 68.96 | 1,124,469 | -0.61(-0.88%) |
Sep 27, 2011 | 69.51 | 70.63 | 69.08 | 69.57 | 1,363,384 | +1.00(+1.46%) |
Sep 26, 2011 | 67.78 | 68.57 | 66.35 | 68.57 | 2,146,966 | +1.23(+1.83%) |
Sep 23, 2011 | 64.90 | 67.34 | 64.90 | 67.34 | 1,824,146 | +1.52(+2.31%) |
Sep 22, 2011 | 64.67 | 66.10 | 63.72 | 65.82 | 3,180,107 | +0.17(+0.26%) |
Sep 21, 2011 | 68.26 | 68.40 | 65.65 | 65.65 | 1,629,922 | -2.98(-4.34%) |
Sep 20, 2011 | 69.00 | 69.72 | 68.32 | 68.63 | 1,043,511 | -0.15(-0.22%) |
Sep 19, 2011 | 68.90 | 69.21 | 68.45 | 68.78 | 790,309 | -0.50(-0.72%) |
Sep 16, 2011 | 71.19 | 71.58 | 69.28 | 69.28 | 3,042,121 | -1.66(-2.34%) |
Sep 15, 2011 | 70.56 | 70.98 | 69.27 | 70.94 | 1,068,770 | +0.73(+1.04%) |
Sep 14, 2011 | 69.37 | 70.84 | 68.37 | 70.21 | 1,218,327 | +1.32(+1.92%) |
Sep 13, 2011 | 67.95 | 69.27 | 67.66 | 68.89 | 1,626,626 | +1.35(+2.00%) |
Sep 12, 2011 | 67.54 | 68.23 | 66.79 | 67.54 | 1,029,955 | -0.77(-1.13%) |
Sep 09, 2011 | 69.01 | 69.97 | 68.07 | 68.31 | 978,793 | -1.30(-1.87%) |
Sep 08, 2011 | 70.01 | 70.45 | 69.50 | 69.61 | 909,175 | -1.19(-1.68%) |
Sep 07, 2011 | 70.34 | 70.96 | 70.02 | 70.80 | 613,866 | +0.60(+0.85%) |
Sep 06, 2011 | 68.95 | 70.20 | 68.10 | 70.20 | 1,047,050 | -0.34(-0.48%) |
Sep 02, 2011 | 70.82 | 71.50 | 70.28 | 70.54 | 892,151 | -1.25(-1.74%) |
Sep 01, 2011 | 72.40 | 72.85 | 71.46 | 71.79 | 1,477,754 | -0.24(-0.33%) |
Aug 31, 2011 | 72.08 | 73.13 | 71.81 | 72.03 | 1,604,813 | +0.29(+0.40%) |
Aug 30, 2011 | 71.03 | 72.18 | 70.75 | 71.74 | 1,112,099 | +0.73(+1.03%) |
Aug 29, 2011 | 70.75 | 71.35 | 70.04 | 71.01 | 542,558 | +1.15(+1.65%) |
Aug 26, 2011 | 69.28 | 70.34 | 67.84 | 69.86 | 791,619 | +0.28(+0.40%) |
Aug 25, 2011 | 70.38 | 70.57 | 69.28 | 69.58 | 767,105 | -0.73(-1.04%) |
Aug 24, 2011 | 69.69 | 70.33 | 69.37 | 70.31 | 821,521 | +0.55(+0.79%) |
Aug 23, 2011 | 68.05 | 69.76 | 67.45 | 69.76 | 1,252,229 | +2.36(+3.50%) |
Aug 22, 2011 | 68.39 | 68.40 | 67.21 | 67.40 | 918,340 | +0.22(+0.33%) |
Aug 19, 2011 | 66.72 | 68.79 | 66.67 | 67.18 | 1,478,149 | -1.04(-1.52%) |
Aug 18, 2011 | 68.85 | 68.93 | 66.66 | 68.22 | 1,305,560 | -1.90(-2.71%) |
Aug 17, 2011 | 69.86 | 70.75 | 69.68 | 70.12 | 1,171,235 | +0.23(+0.33%) |
Aug 16, 2011 | 70.30 | 71.13 | 69.68 | 69.89 | 1,123,734 | -0.64(-0.91%) |
Aug 15, 2011 | 71.45 | 72.00 | 70.42 | 70.53 | 942,064 | -0.46(-0.65%) |
Aug 12, 2011 | 71.16 | 71.43 | 69.97 | 70.99 | 837,724 | +0.86(+1.23%) |
Aug 11, 2011 | 68.36 | 70.69 | 67.58 | 70.13 | 1,677,664 | +1.76(+2.57%) |
Aug 10, 2011 | 68.18 | 68.93 | 66.04 | 68.37 | 1,831,203 | -0.35(-0.51%) |
Aug 09, 2011 | 66.87 | 68.72 | 65.00 | 68.72 | 2,589,968 | +2.51(+3.79%) |
Aug 08, 2011 | 67.30 | 67.99 | 65.72 | 66.21 | 1,905,028 | -2.94(-4.25%) |
Aug 05, 2011 | 70.01 | 70.27 | 67.30 | 69.15 | 1,818,702 | -0.12(-0.17%) |
Aug 04, 2011 | 70.46 | 70.74 | 68.69 | 69.27 | 1,744,618 | -1.48(-2.09%) |
Aug 03, 2011 | 69.69 | 70.77 | 68.99 | 70.75 | 2,092,874 | +1.06(+1.52%) |
Aug 02, 2011 | 71.54 | 71.60 | 69.54 | 69.69 | 1,020,249 | -1.95(-2.72%) |
Jul 29, 2011 | 71.39 | 71.84 | 70.10 | 71.64 | 1,164,967 | -0.20(-0.28%) |
Jul 28, 2011 | 71.25 | 73.23 | 71.25 | 71.84 | 1,053,249 | +0.51(+0.71%) |
Jul 27, 2011 | 72.01 | 72.69 | 71.33 | 71.33 | 920,341 | -0.72(-1.00%) |
Jul 26, 2011 | 74.94 | 74.94 | 71.69 | 72.05 | 1,255,818 | -3.19(-4.24%) |
Jul 25, 2011 | 74.57 | 75.57 | 74.02 | 75.24 | 534,097 | +0.32(+0.43%) |
Jul 22, 2011 | 75.39 | 75.44 | 74.81 | 74.92 | 383,586 | -0.15(-0.20%) |
Jul 21, 2011 | 73.95 | 75.45 | 73.86 | 75.07 | 573,371 | +1.54(+2.09%) |
Jul 20, 2011 | 74.73 | 74.73 | 73.42 | 73.53 | 501,224 | -0.95(-1.28%) |
Jul 19, 2011 | 73.65 | 74.48 | 73.47 | 74.48 | 645,124 | +0.88(+1.20%) |
Jul 18, 2011 | 74.02 | 74.15 | 73.17 | 73.60 | 591,778 | -0.75(-1.01%) |
Jul 15, 2011 | 74.59 | 74.59 | 73.58 | 74.35 | 613,992 | +0.09(+0.12%) |
Jul 14, 2011 | 74.92 | 75.03 | 73.87 | 74.26 | 780,087 | -0.61(-0.81%) |
Jul 13, 2011 | 74.88 | 75.81 | 74.72 | 74.87 | 617,746 | -0.20(-0.27%) |
Jul 12, 2011 | 75.02 | 75.47 | 74.95 | 75.07 | 859,843 | -0.43(-0.57%) |
Jul 11, 2011 | 76.10 | 76.10 | 75.00 | 75.50 | 579,095 | -0.61(-0.80%) |
Jul 08, 2011 | 76.20 | 76.30 | 75.84 | 76.11 | 454,844 | -0.37(-0.48%) |
Jul 07, 2011 | 77.39 | 77.39 | 76.36 | 76.48 | 806,179 | -0.64(-0.83%) |
Jul 06, 2011 | 77.27 | 77.62 | 76.82 | 77.12 | 590,254 | +0.19(+0.25%) |
Jul 05, 2011 | 77.82 | 78.08 | 76.70 | 76.93 | 698,643 | -0.91(-1.17%) |
Jul 04, 2011 | 77.44 | 78.00 | 77.14 | 77.84 | 202,906 | +0.70(+0.91%) |
Jun 30, 2011 | 76.70 | 77.55 | 76.35 | 77.14 | 927,295 | +0.84(+1.10%) |
Jun 29, 2011 | 76.12 | 76.87 | 75.70 | 76.30 | 686,031 | +0.25(+0.33%) |
Jun 28, 2011 | 74.59 | 76.09 | 74.57 | 76.05 | 693,211 | +1.40(+1.88%) |
Jun 27, 2011 | 74.38 | 74.87 | 74.19 | 74.65 | 690,192 | +0.27(+0.36%) |
Jun 24, 2011 | 74.52 | 75.08 | 74.10 | 74.38 | 624,526 | -0.02(-0.03%) |
Jun 23, 2011 | 74.49 | 74.89 | 74.07 | 74.40 | 1,134,361 | -0.55(-0.73%) |
Jun 22, 2011 | 74.79 | 75.55 | 74.55 | 74.95 | 724,577 | +0.03(+0.04%) |
Jun 21, 2011 | 74.35 | 75.36 | 74.20 | 74.92 | 745,306 | +0.76(+1.02%) |
Jun 20, 2011 | 73.68 | 74.39 | 74.07 | 74.16 | 721,155 | +0.75(+1.02%) |
Jun 17, 2011 | 73.83 | 74.71 | 73.41 | 73.41 | 3,330,345 | +0.31(+0.42%) |
Jun 16, 2011 | 73.53 | 73.79 | 73.08 | 73.10 | 886,576 | -0.43(-0.58%) |
Jun 15, 2011 | 73.45 | 74.11 | 73.34 | 73.53 | 682,772 | -0.56(-0.76%) |
Jun 14, 2011 | 73.49 | 74.15 | 73.18 | 74.09 | 871,392 | +1.07(+1.47%) |
Jun 13, 2011 | 73.40 | 74.13 | 72.88 | 73.02 | 1,038,655 | -0.57(-0.77%) |
Jun 10, 2011 | 74.25 | 74.62 | 73.39 | 73.59 | 824,789 | -0.71(-0.96%) |
Jun 09, 2011 | 73.97 | 74.97 | 73.86 | 74.30 | 1,051,699 | +0.24(+0.32%) |
Jun 08, 2011 | 74.15 | 74.64 | 73.80 | 74.06 | 732,044 | -0.58(-0.78%) |
Jun 07, 2011 | 73.55 | 74.81 | 73.54 | 74.64 | 995,671 | +0.57(+0.77%) |
Jun 06, 2011 | 74.75 | 75.43 | 74.00 | 74.07 | 590,631 | -0.74(-0.99%) |
Jun 03, 2011 | 73.60 | 74.81 | 73.31 | 74.81 | 679,872 | +1.70(+2.33%) |
May 24, 2011 | 74.50 | 74.59 | 73.11 | 73.11 | 877,264 | -1.94(-2.58%) |
May 20, 2011 | 74.43 | 75.20 | 74.43 | 75.05 | 1,150,689 | +0.22(+0.29%) |
May 19, 2011 | 73.93 | 74.94 | 73.54 | 74.83 | 905,096 | +1.16(+1.57%) |
May 18, 2011 | 72.84 | 73.95 | 72.61 | 73.67 | 690,832 | +0.78(+1.07%) |
May 17, 2011 | 73.70 | 73.88 | 72.70 | 72.89 | 588,707 | -0.76(-1.03%) |
May 16, 2011 | 73.10 | 74.00 | 73.00 | 73.65 | 635,853 | +0.34(+0.46%) |
May 13, 2011 | 73.50 | 74.05 | 73.15 | 73.31 | 441,955 | -0.46(-0.62%) |
May 12, 2011 | 73.47 | 73.84 | 73.07 | 73.77 | 540,388 | +0.28(+0.38%) |
May 11, 2011 | 73.75 | 74.23 | 73.40 | 73.49 | 724,301 | -0.43(-0.58%) |
May 10, 2011 | 74.49 | 74.77 | 73.91 | 73.92 | 718,450 | -0.43(-0.58%) |
May 09, 2011 | 74.37 | 74.49 | 73.88 | 74.35 | 435,114 | -0.01(-0.01%) |
May 06, 2011 | 73.55 | 74.36 | 73.41 | 74.36 | 721,368 | +0.76(+1.03%) |
May 05, 2011 | 72.80 | 74.13 | 72.60 | 73.60 | 641,065 | +0.70(+0.96%) |
May 04, 2011 | 73.22 | 74.16 | 72.33 | 72.90 | 575,945 | -0.55(-0.75%) |
May 03, 2011 | 74.39 | 74.39 | 73.08 | 73.45 | 851,376 | -0.84(-1.13%) |
May 02, 2011 | 73.90 | 74.32 | 74.18 | 74.29 | 645,748 | +0.90(+1.23%) |
Apr 29, 2011 | 73.30 | 74.00 | 72.80 | 73.39 | 661,599 | +0.25(+0.34%) |
Apr 28, 2011 | 71.45 | 73.32 | 71.28 | 73.14 | 1,132,963 | +1.69(+2.37%) |
Apr 27, 2011 | 72.00 | 72.48 | 71.21 | 71.45 | 1,168,394 | +0.45(+0.63%) |
Apr 26, 2011 | 70.70 | 71.76 | 70.55 | 71.00 | 531,633 | +0.84(+1.20%) |
Apr 25, 2011 | 70.00 | 70.16 | 69.70 | 70.16 | 476,153 | +0.28(+0.40%) |
Apr 21, 2011 | 70.23 | 70.41 | 69.79 | 69.88 | 648,223 | +0.12(+0.17%) |
Apr 20, 2011 | 70.39 | 70.41 | 69.36 | 69.76 | 785,750 | +0.52(+0.75%) |
Apr 19, 2011 | 69.12 | 69.55 | 69.00 | 69.24 | 597,824 | +0.14(+0.20%) |
Apr 18, 2011 | 69.05 | 69.42 | 68.63 | 69.10 | 600,128 | -0.61(-0.88%) |
Apr 15, 2011 | 69.49 | 70.27 | 69.34 | 69.71 | 575,897 | +0.16(+0.23%) |
Apr 14, 2011 | 70.59 | 70.59 | 69.55 | 69.55 | 656,344 | -0.63(-0.90%) |
Apr 13, 2011 | 71.22 | 71.30 | 70.15 | 70.18 | 701,770 | -0.76(-1.07%) |
Apr 12, 2011 | 70.08 | 71.19 | 70.08 | 70.94 | 923,963 | +0.32(+0.45%) |
Apr 11, 2011 | 70.99 | 71.28 | 70.28 | 70.62 | 584,175 | -0.08(-0.11%) |
Apr 08, 2011 | 71.61 | 71.89 | 70.29 | 70.70 | 793,051 | -0.89(-1.24%) |
Apr 07, 2011 | 71.83 | 72.27 | 71.54 | 71.59 | 414,623 | -0.41(-0.57%) |
Apr 06, 2011 | 72.68 | 72.68 | 71.47 | 72.00 | 741,522 | -0.40(-0.55%) |
Apr 05, 2011 | 73.35 | 73.37 | 72.25 | 72.40 | 814,640 | -1.00(-1.36%) |
Apr 04, 2011 | 73.47 | 74.00 | 73.30 | 73.40 | 680,432 | +0.42(+0.58%) |
Apr 01, 2011 | 73.18 | 73.63 | 72.95 | 72.98 | 626,757 | -0.17(-0.23%) |
Mar 31, 2011 | 72.60 | 73.25 | 72.44 | 73.15 | 1,006,997 | +0.71(+0.98%) |
Mar 30, 2011 | 72.40 | 72.59 | 72.12 | 72.44 | 584,489 | +0.19(+0.26%) |
Mar 29, 2011 | 72.30 | 72.88 | 72.16 | 72.25 | 793,311 | +0.18(+0.25%) |
Mar 28, 2011 | 72.30 | 72.70 | 71.72 | 72.07 | 757,081 | -0.27(-0.37%) |
Mar 25, 2011 | 71.84 | 72.70 | 71.74 | 72.34 | 514,588 | +0.62(+0.86%) |
Mar 24, 2011 | 72.40 | 72.42 | 71.46 | 71.72 | 758,863 | -0.40(-0.55%) |
Mar 23, 2011 | 72.00 | 72.43 | 71.83 | 72.12 | 622,540 | +0.39(+0.54%) |
Mar 22, 2011 | 72.29 | 72.94 | 71.73 | 71.73 | 971,259 | -0.87(-1.20%) |
Mar 21, 2011 | 72.30 | 72.71 | 72.31 | 72.60 | 774,481 | +0.64(+0.89%) |
Mar 18, 2011 | 71.62 | 72.45 | 71.61 | 71.96 | 2,517,118 | +0.35(+0.49%) |
Mar 17, 2011 | 71.78 | 71.97 | 71.06 | 71.61 | 949,312 | +0.75(+1.06%) |
Mar 16, 2011 | 70.72 | 71.18 | 70.04 | 70.86 | 1,175,324 | +0.00(+0.00%) |
Mar 15, 2011 | 70.99 | 71.68 | 70.31 | 70.86 | 969,959 | -1.14(-1.58%) |
Mar 14, 2011 | 72.00 | 72.34 | 71.26 | 72.00 | 710,646 | -0.39(-0.54%) |
Mar 11, 2011 | 71.66 | 72.47 | 71.66 | 72.39 | 1,133,216 | +0.01(+0.01%) |
Mar 10, 2011 | 72.24 | 72.48 | 71.22 | 72.38 | 1,257,346 | +0.10(+0.14%) |
Mar 09, 2011 | 72.70 | 72.73 | 71.96 | 72.28 | 1,145,355 | -0.36(-0.50%) |
Mar 08, 2011 | 72.20 | 72.74 | 71.93 | 72.64 | 1,295,191 | +0.68(+0.94%) |
Mar 07, 2011 | 72.79 | 72.79 | 71.40 | 71.96 | 1,149,761 | +0.18(+0.25%) |
Mar 04, 2011 | 71.90 | 71.99 | 71.38 | 71.78 | 1,082,049 | +0.04(+0.06%) |
Mar 03, 2011 | 70.89 | 71.99 | 70.64 | 71.74 | 919,167 | +0.92(+1.30%) |
Mar 02, 2011 | 70.26 | 71.02 | 70.15 | 70.82 | 534,350 | +0.38(+0.54%) |