Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 81.52 | 82.00 | 81.35 | 81.72 | 802,804 | +0.46(+0.57%) |
Mar 29, 2012 | 80.78 | 81.35 | 80.78 | 81.25 | 461,131 | +0.00(+0.00%) |
Mar 28, 2012 | 81.25 | 81.52 | 81.05 | 81.25 | 563,700 | +0.01(+0.01%) |
Mar 27, 2012 | 81.53 | 81.53 | 81.18 | 81.24 | 446,753 | -0.11(-0.13%) |
Mar 26, 2012 | 81.32 | 81.50 | 81.00 | 81.35 | 1,034,398 | +0.51(+0.63%) |
Mar 23, 2012 | 80.96 | 81.04 | 80.49 | 80.84 | 513,756 | +0.03(+0.04%) |
Mar 22, 2012 | 80.55 | 81.13 | 80.55 | 80.81 | 661,057 | -0.19(-0.24%) |
Mar 21, 2012 | 80.95 | 81.33 | 80.83 | 81.00 | 561,838 | -0.01(-0.01%) |
Mar 20, 2012 | 81.01 | 81.70 | 80.92 | 81.01 | 711,443 | -0.68(-0.84%) |
Mar 19, 2012 | 82.12 | 82.55 | 81.67 | 81.70 | 477,806 | -0.97(-1.18%) |
Mar 16, 2012 | 82.94 | 83.34 | 82.60 | 82.67 | 427,353 | -0.64(-0.76%) |
Mar 15, 2012 | 82.92 | 83.31 | 82.32 | 83.31 | 229,421 | +0.46(+0.56%) |
Mar 14, 2012 | 83.39 | 83.44 | 82.26 | 82.85 | 179,966 | -0.58(-0.69%) |
Mar 13, 2012 | 82.46 | 83.44 | 82.10 | 83.42 | 215,726 | +1.30(+1.59%) |
Mar 12, 2012 | 81.76 | 82.32 | 81.48 | 82.12 | 177,338 | +0.50(+0.61%) |
Mar 09, 2012 | 81.15 | 82.38 | 80.86 | 81.62 | 181,145 | +0.67(+0.82%) |
Mar 08, 2012 | 80.84 | 81.44 | 80.36 | 80.95 | 285,878 | +0.97(+1.22%) |
Mar 07, 2012 | 79.05 | 80.24 | 78.86 | 79.98 | 235,736 | +1.08(+1.37%) |
Mar 06, 2012 | 78.73 | 79.32 | 78.62 | 78.90 | 270,227 | -0.43(-0.55%) |
Mar 05, 2012 | 79.46 | 79.71 | 78.99 | 79.33 | 170,643 | -0.34(-0.42%) |
Mar 02, 2012 | 80.14 | 80.20 | 79.57 | 79.67 | 214,671 | -0.45(-0.57%) |
Mar 01, 2012 | 80.30 | 80.30 | 79.41 | 80.13 | 301,356 | +0.41(+0.52%) |
Feb 29, 2012 | 79.65 | 80.16 | 79.20 | 79.71 | 469,390 | -0.41(-0.51%) |
Feb 28, 2012 | 79.68 | 80.18 | 79.35 | 80.12 | 291,620 | +0.37(+0.46%) |
Feb 27, 2012 | 79.05 | 80.07 | 78.74 | 79.75 | 287,459 | +0.32(+0.40%) |
Feb 24, 2012 | 80.17 | 80.17 | 78.75 | 79.43 | 281,028 | -0.76(-0.95%) |
Feb 23, 2012 | 78.49 | 80.23 | 78.25 | 80.19 | 519,346 | +1.60(+2.04%) |
Feb 22, 2012 | 77.09 | 79.23 | 77.00 | 78.59 | 744,002 | +1.31(+1.70%) |
Feb 21, 2012 | 75.96 | 77.59 | 75.82 | 77.28 | 523,601 | +1.37(+1.80%) |
Feb 17, 2012 | 76.11 | 76.19 | 75.70 | 75.91 | 329,130 | +0.18(+0.24%) |
Feb 16, 2012 | 74.67 | 75.80 | 74.65 | 75.73 | 465,338 | +0.98(+1.32%) |
Feb 15, 2012 | 75.75 | 75.88 | 74.60 | 74.74 | 315,634 | -0.78(-1.03%) |
Feb 14, 2012 | 75.83 | 75.99 | 75.08 | 75.53 | 318,726 | -0.38(-0.50%) |
Feb 13, 2012 | 76.49 | 76.79 | 75.80 | 75.90 | 405,977 | -0.07(-0.09%) |
Feb 10, 2012 | 76.33 | 76.48 | 75.94 | 75.97 | 331,953 | -0.72(-0.94%) |
Feb 09, 2012 | 78.13 | 78.36 | 76.60 | 76.69 | 477,174 | -1.33(-1.71%) |
Feb 08, 2012 | 77.29 | 78.22 | 77.08 | 78.02 | 493,792 | +0.66(+0.85%) |
Feb 07, 2012 | 80.80 | 80.85 | 76.36 | 77.37 | 1,169,921 | -3.90(-4.79%) |
Feb 06, 2012 | 81.60 | 81.82 | 81.22 | 81.26 | 498,647 | -0.68(-0.84%) |
Feb 03, 2012 | 82.01 | 82.39 | 81.76 | 81.95 | 477,334 | +0.25(+0.31%) |
Feb 02, 2012 | 80.92 | 81.98 | 80.67 | 81.70 | 462,931 | +0.89(+1.10%) |
Feb 01, 2012 | 80.33 | 80.90 | 80.17 | 80.81 | 379,131 | +0.95(+1.18%) |
Jan 31, 2012 | 80.05 | 80.05 | 79.59 | 79.86 | 636,808 | +0.10(+0.12%) |
Jan 30, 2012 | 79.35 | 80.01 | 79.16 | 79.77 | 428,332 | +0.05(+0.06%) |
Jan 27, 2012 | 79.87 | 79.96 | 79.44 | 79.72 | 553,068 | -0.41(-0.52%) |
Jan 26, 2012 | 79.96 | 80.18 | 79.20 | 80.14 | 418,099 | +0.35(+0.44%) |
Jan 25, 2012 | 78.51 | 79.92 | 78.51 | 79.79 | 287,767 | +1.32(+1.68%) |
Jan 24, 2012 | 77.73 | 78.57 | 77.68 | 78.47 | 266,682 | +0.44(+0.57%) |
Jan 23, 2012 | 78.48 | 79.08 | 77.89 | 78.02 | 287,934 | -0.48(-0.61%) |
Jan 20, 2012 | 78.78 | 79.11 | 78.04 | 78.51 | 223,121 | -0.16(-0.21%) |
Jan 19, 2012 | 77.38 | 78.68 | 77.25 | 78.67 | 249,266 | +1.27(+1.64%) |
Jan 18, 2012 | 76.91 | 77.45 | 76.55 | 77.40 | 252,165 | +0.50(+0.65%) |
Jan 17, 2012 | 76.59 | 77.28 | 76.59 | 76.89 | 341,629 | +0.92(+1.21%) |
Jan 13, 2012 | 75.56 | 76.06 | 75.42 | 75.98 | 239,917 | +0.00(+0.00%) |
Jan 12, 2012 | 75.59 | 76.01 | 75.19 | 75.98 | 329,370 | +0.62(+0.82%) |
Jan 11, 2012 | 74.76 | 75.40 | 74.59 | 75.36 | 335,486 | +0.55(+0.73%) |
Jan 10, 2012 | 74.50 | 74.86 | 73.90 | 74.81 | 511,816 | +0.97(+1.32%) |
Jan 09, 2012 | 73.30 | 73.88 | 72.77 | 73.84 | 299,540 | +0.64(+0.87%) |
Jan 06, 2012 | 72.60 | 73.36 | 72.29 | 73.20 | 269,283 | +0.52(+0.72%) |
Jan 05, 2012 | 72.37 | 72.72 | 71.73 | 72.68 | 283,360 | +0.17(+0.24%) |
Jan 04, 2012 | 72.47 | 72.61 | 72.05 | 72.51 | 336,042 | +0.34(+0.47%) |
Dec 30, 2011 | 71.68 | 72.33 | 71.68 | 72.17 | 203,786 | +0.26(+0.36%) |
Dec 29, 2011 | 71.57 | 71.99 | 71.47 | 71.91 | 262,369 | +0.34(+0.47%) |
Dec 28, 2011 | 71.87 | 72.00 | 70.74 | 71.57 | 216,678 | -0.41(-0.56%) |
Dec 27, 2011 | 71.92 | 72.09 | 71.70 | 71.98 | 144,399 | -0.12(-0.16%) |
Dec 23, 2011 | 71.65 | 72.11 | 71.53 | 72.09 | 195,265 | +1.88(+2.68%) |
Dec 21, 2011 | 69.88 | 70.21 | 68.95 | 70.21 | 264,492 | +0.05(+0.07%) |
Dec 20, 2011 | 68.75 | 70.39 | 68.75 | 70.16 | 370,267 | +2.31(+3.40%) |
Dec 19, 2011 | 68.29 | 68.69 | 67.72 | 67.86 | 406,169 | -0.40(-0.58%) |
Dec 16, 2011 | 68.55 | 68.85 | 67.83 | 68.25 | 409,808 | +0.37(+0.54%) |
Dec 15, 2011 | 68.41 | 68.73 | 67.69 | 67.89 | 551,283 | +0.09(+0.13%) |
Dec 14, 2011 | 68.30 | 68.42 | 67.56 | 67.80 | 591,092 | -0.67(-0.97%) |
Dec 13, 2011 | 69.08 | 69.59 | 68.16 | 68.47 | 407,146 | -0.38(-0.55%) |
Dec 12, 2011 | 68.50 | 68.88 | 68.28 | 68.84 | 521,437 | -0.33(-0.47%) |
Dec 09, 2011 | 68.13 | 69.32 | 67.96 | 69.17 | 310,626 | +1.25(+1.85%) |
Dec 08, 2011 | 68.61 | 68.81 | 67.73 | 67.92 | 451,365 | -1.00(-1.46%) |
Dec 07, 2011 | 68.52 | 69.11 | 68.06 | 68.92 | 501,984 | +0.14(+0.21%) |
Dec 06, 2011 | 69.71 | 69.71 | 68.08 | 68.77 | 519,153 | -0.95(-1.36%) |
Dec 05, 2011 | 69.05 | 69.97 | 68.75 | 69.72 | 571,816 | +1.59(+2.34%) |
Dec 02, 2011 | 68.21 | 68.62 | 67.50 | 68.13 | 1,151,641 | +0.32(+0.47%) |
Dec 01, 2011 | 67.29 | 68.67 | 66.95 | 67.81 | 578,566 | +0.42(+0.63%) |
Nov 30, 2011 | 67.06 | 67.47 | 66.13 | 67.39 | 655,993 | +2.42(+3.73%) |
Nov 29, 2011 | 64.99 | 65.45 | 64.45 | 64.96 | 281,474 | +0.09(+0.13%) |
Nov 28, 2011 | 63.90 | 64.93 | 63.73 | 64.88 | 399,802 | +2.05(+3.27%) |
Nov 25, 2011 | 63.02 | 63.58 | 62.78 | 62.82 | 175,317 | -0.23(-0.37%) |
Nov 23, 2011 | 64.15 | 64.31 | 63.04 | 63.05 | 480,357 | -2.04(-3.14%) |
Nov 22, 2011 | 65.03 | 65.58 | 64.79 | 65.10 | 697,869 | +0.04(+0.06%) |
Nov 21, 2011 | 64.74 | 65.24 | 64.62 | 65.06 | 833,332 | -0.44(-0.68%) |
Nov 18, 2011 | 65.13 | 65.57 | 64.63 | 65.50 | 652,941 | +0.70(+1.09%) |
Nov 17, 2011 | 64.61 | 65.47 | 64.44 | 64.80 | 674,356 | +0.09(+0.13%) |
Nov 16, 2011 | 64.53 | 65.72 | 64.53 | 64.71 | 554,178 | -0.87(-1.32%) |
Nov 15, 2011 | 64.13 | 65.66 | 64.07 | 65.58 | 406,377 | +1.19(+1.84%) |
Nov 14, 2011 | 65.18 | 65.18 | 64.18 | 64.40 | 265,607 | -1.10(-1.68%) |
Nov 11, 2011 | 65.11 | 65.75 | 65.04 | 65.49 | 287,084 | +0.81(+1.25%) |
Nov 10, 2011 | 64.09 | 64.86 | 63.52 | 64.68 | 546,473 | +1.26(+1.99%) |
Nov 09, 2011 | 64.39 | 64.50 | 63.32 | 63.42 | 658,136 | -2.16(-3.29%) |
Nov 08, 2011 | 64.45 | 65.71 | 64.35 | 65.58 | 452,530 | +1.20(+1.86%) |
Nov 07, 2011 | 63.88 | 64.48 | 63.17 | 64.39 | 505,583 | +0.30(+0.47%) |
Nov 04, 2011 | 62.66 | 64.14 | 62.50 | 64.09 | 524,659 | +0.95(+1.51%) |
Nov 03, 2011 | 62.65 | 63.28 | 62.10 | 63.13 | 752,995 | +0.93(+1.49%) |
Nov 02, 2011 | 62.46 | 62.62 | 61.42 | 62.21 | 629,383 | +0.53(+0.86%) |
Nov 01, 2011 | 63.06 | 63.50 | 61.64 | 61.68 | 671,575 | -2.81(-4.35%) |
Oct 31, 2011 | 65.38 | 65.38 | 64.43 | 64.48 | 495,161 | -1.12(-1.71%) |
Oct 28, 2011 | 65.03 | 67.17 | 65.03 | 65.60 | 799,017 | +2.25(+3.55%) |
Oct 27, 2011 | 62.35 | 63.76 | 62.34 | 63.35 | 568,117 | +2.24(+3.66%) |
Oct 26, 2011 | 61.60 | 62.20 | 60.85 | 61.12 | 593,270 | -0.04(-0.06%) |
Oct 25, 2011 | 62.41 | 62.51 | 61.06 | 61.15 | 517,936 | -1.57(-2.51%) |
Oct 24, 2011 | 62.25 | 63.03 | 61.99 | 62.73 | 472,910 | +0.66(+1.06%) |
Oct 21, 2011 | 62.06 | 62.29 | 61.45 | 62.07 | 485,657 | +0.93(+1.51%) |
Oct 20, 2011 | 60.71 | 61.30 | 60.17 | 61.15 | 373,845 | +0.41(+0.67%) |
Oct 19, 2011 | 61.05 | 61.48 | 60.61 | 60.74 | 334,220 | -0.40(-0.65%) |
Oct 18, 2011 | 60.12 | 61.36 | 59.42 | 61.14 | 463,264 | +1.19(+1.98%) |
Oct 17, 2011 | 61.57 | 61.57 | 59.81 | 59.95 | 541,740 | -1.65(-2.68%) |
Oct 14, 2011 | 61.31 | 61.65 | 61.09 | 61.60 | 339,045 | +0.95(+1.57%) |
Oct 13, 2011 | 60.95 | 61.15 | 60.20 | 60.64 | 380,359 | -0.64(-1.04%) |
Oct 12, 2011 | 60.95 | 61.51 | 60.95 | 61.28 | 394,319 | +0.49(+0.81%) |
Oct 11, 2011 | 60.53 | 60.93 | 60.34 | 60.79 | 267,178 | -0.02(-0.03%) |
Oct 10, 2011 | 60.40 | 60.82 | 60.10 | 60.81 | 460,108 | +1.24(+2.09%) |
Oct 07, 2011 | 60.07 | 60.34 | 59.30 | 59.56 | 423,057 | -0.37(-0.61%) |
Oct 06, 2011 | 59.26 | 59.95 | 59.00 | 59.93 | 833,724 | +0.28(+0.47%) |
Oct 05, 2011 | 58.53 | 60.02 | 58.28 | 59.65 | 653,852 | +1.18(+2.01%) |
Oct 04, 2011 | 56.42 | 58.50 | 56.42 | 58.47 | 781,942 | +1.33(+2.33%) |
Oct 03, 2011 | 59.44 | 59.57 | 57.10 | 57.14 | 717,881 | -1.94(-3.28%) |
Sep 30, 2011 | 60.19 | 60.72 | 59.08 | 59.08 | 596,287 | -1.59(-2.62%) |
Sep 29, 2011 | 60.82 | 61.04 | 59.59 | 60.67 | 678,914 | +0.78(+1.30%) |
Sep 28, 2011 | 61.77 | 61.89 | 59.83 | 59.89 | 431,037 | -1.73(-2.80%) |
Sep 27, 2011 | 61.68 | 62.59 | 61.34 | 61.62 | 487,376 | +0.86(+1.41%) |
Sep 26, 2011 | 59.95 | 60.78 | 59.08 | 60.76 | 591,410 | +1.34(+2.26%) |
Sep 23, 2011 | 58.65 | 59.74 | 58.43 | 59.42 | 332,474 | +0.53(+0.90%) |
Sep 22, 2011 | 59.58 | 60.20 | 58.29 | 58.89 | 511,770 | -1.88(-3.09%) |
Sep 21, 2011 | 62.91 | 63.13 | 60.76 | 60.77 | 424,096 | -2.08(-3.31%) |
Sep 20, 2011 | 63.50 | 64.05 | 62.76 | 62.85 | 235,314 | -0.43(-0.69%) |
Sep 19, 2011 | 63.38 | 63.66 | 62.59 | 63.29 | 355,984 | -0.94(-1.46%) |
Sep 16, 2011 | 63.85 | 64.22 | 63.23 | 64.22 | 524,701 | +0.72(+1.14%) |
Sep 15, 2011 | 62.90 | 63.50 | 62.54 | 63.50 | 416,549 | +1.26(+2.03%) |
Sep 14, 2011 | 60.97 | 62.75 | 60.12 | 62.24 | 600,819 | +1.54(+2.54%) |
Sep 13, 2011 | 60.45 | 60.90 | 60.12 | 60.69 | 538,031 | +0.35(+0.58%) |
Sep 12, 2011 | 58.95 | 60.34 | 58.78 | 60.34 | 544,655 | +0.78(+1.31%) |
Sep 09, 2011 | 60.93 | 60.93 | 59.12 | 59.56 | 580,802 | -1.67(-2.72%) |
Sep 08, 2011 | 62.43 | 62.53 | 60.83 | 61.23 | 610,041 | -1.49(-2.37%) |
Sep 07, 2011 | 61.97 | 62.72 | 61.81 | 62.72 | 456,760 | +1.39(+2.26%) |
Sep 06, 2011 | 59.95 | 61.43 | 59.26 | 61.33 | 559,293 | -0.07(-0.11%) |
Sep 02, 2011 | 62.32 | 63.48 | 61.38 | 61.40 | 349,089 | -2.08(-3.28%) |
Sep 01, 2011 | 64.83 | 65.09 | 63.44 | 63.48 | 424,096 | -1.03(-1.60%) |
Aug 31, 2011 | 64.24 | 64.87 | 64.02 | 64.51 | 407,350 | +0.50(+0.78%) |
Aug 30, 2011 | 63.84 | 64.39 | 63.14 | 64.01 | 353,582 | +0.01(+0.02%) |
Aug 29, 2011 | 63.13 | 64.00 | 62.96 | 64.00 | 651,219 | +0.77(+1.22%) |
Aug 26, 2011 | 61.94 | 63.25 | 61.18 | 63.23 | 367,982 | +0.95(+1.52%) |
Aug 25, 2011 | 63.15 | 63.37 | 62.11 | 62.28 | 469,966 | -0.62(-0.98%) |
Aug 24, 2011 | 62.22 | 63.10 | 61.81 | 62.90 | 978,850 | +0.66(+1.05%) |
Aug 23, 2011 | 60.90 | 62.26 | 60.53 | 62.24 | 864,517 | +1.63(+2.69%) |
Aug 22, 2011 | 60.79 | 61.55 | 60.43 | 60.61 | 421,658 | +0.51(+0.85%) |
Aug 19, 2011 | 59.89 | 60.82 | 59.83 | 60.10 | 644,330 | -0.43(-0.72%) |
Aug 18, 2011 | 63.50 | 63.61 | 60.15 | 60.54 | 713,347 | -4.22(-6.52%) |
Aug 17, 2011 | 65.05 | 65.52 | 64.39 | 64.76 | 371,645 | -0.17(-0.27%) |
Aug 16, 2011 | 64.62 | 65.73 | 64.07 | 64.94 | 975,084 | +0.12(+0.18%) |
Aug 15, 2011 | 64.58 | 64.86 | 64.04 | 64.82 | 310,226 | +0.55(+0.86%) |
Aug 12, 2011 | 63.84 | 64.66 | 63.01 | 64.27 | 552,457 | +1.03(+1.63%) |
Aug 11, 2011 | 62.58 | 63.74 | 61.70 | 63.24 | 875,855 | +0.95(+1.53%) |
Aug 10, 2011 | 63.25 | 64.10 | 62.04 | 62.28 | 895,158 | -2.13(-3.31%) |
Aug 09, 2011 | 66.37 | 65.65 | 61.93 | 64.41 | 1,017,472 | +0.55(+0.86%) |
Aug 08, 2011 | 66.37 | 66.71 | 63.79 | 63.87 | 1,180,306 | -3.93(-5.80%) |
Aug 05, 2011 | 67.12 | 67.99 | 66.06 | 67.80 | 999,652 | +1.18(+1.77%) |
Aug 04, 2011 | 66.45 | 67.65 | 66.26 | 66.62 | 807,864 | -0.59(-0.88%) |
Aug 03, 2011 | 67.43 | 67.87 | 66.17 | 67.21 | 773,102 | -0.07(-0.10%) |
Aug 02, 2011 | 68.59 | 69.06 | 67.28 | 67.28 | 589,776 | -1.52(-2.21%) |
Aug 01, 2011 | 70.48 | 70.52 | 68.45 | 68.80 | 558,435 | -1.17(-1.67%) |
Jul 29, 2011 | 70.00 | 70.59 | 69.27 | 69.97 | 493,232 | -0.35(-0.49%) |
Jul 28, 2011 | 69.95 | 70.67 | 69.95 | 70.32 | 358,146 | +0.14(+0.21%) |
Jul 27, 2011 | 71.33 | 71.38 | 70.17 | 70.17 | 438,453 | -1.33(-1.86%) |
Jul 26, 2011 | 71.45 | 71.73 | 71.18 | 71.50 | 219,787 | +0.03(+0.04%) |
Jul 25, 2011 | 71.33 | 72.00 | 71.19 | 71.47 | 178,230 | -0.34(-0.47%) |
Jul 22, 2011 | 71.82 | 71.91 | 71.74 | 71.81 | 159,339 | -0.33(-0.45%) |
Jul 21, 2011 | 71.69 | 72.43 | 71.52 | 72.14 | 377,643 | +0.75(+1.05%) |
Jul 20, 2011 | 71.58 | 71.69 | 71.02 | 71.39 | 336,456 | +0.02(+0.03%) |
Jul 19, 2011 | 71.04 | 71.51 | 70.86 | 71.37 | 207,160 | +0.65(+0.91%) |
Jul 18, 2011 | 71.68 | 71.78 | 70.65 | 70.72 | 189,929 | -1.17(-1.62%) |
Jul 15, 2011 | 72.24 | 72.35 | 71.55 | 71.89 | 186,437 | -0.05(-0.07%) |
Jul 14, 2011 | 72.94 | 73.20 | 71.83 | 71.94 | 281,617 | -0.96(-1.32%) |
Jul 13, 2011 | 73.09 | 73.40 | 72.72 | 72.90 | 248,210 | +0.14(+0.19%) |
Jul 12, 2011 | 72.51 | 73.14 | 72.39 | 72.77 | 249,090 | +0.01(+0.01%) |
Jul 11, 2011 | 72.58 | 72.88 | 72.56 | 72.76 | 341,037 | -0.58(-0.79%) |
Jul 08, 2011 | 73.29 | 73.56 | 72.92 | 73.34 | 174,139 | -0.72(-0.98%) |
Jul 07, 2011 | 73.91 | 74.17 | 73.90 | 74.06 | 242,553 | +0.68(+0.93%) |
Jul 06, 2011 | 72.73 | 73.42 | 72.73 | 73.37 | 342,581 | +0.46(+0.63%) |
Jul 05, 2011 | 73.29 | 73.29 | 72.75 | 72.91 | 169,136 | -0.55(-0.75%) |
Jul 01, 2011 | 73.06 | 73.51 | 72.69 | 73.46 | 304,102 | +0.61(+0.83%) |
Jun 30, 2011 | 72.43 | 73.11 | 72.39 | 72.85 | 258,997 | +0.49(+0.68%) |
Jun 29, 2011 | 72.28 | 72.47 | 71.85 | 72.36 | 241,396 | +0.47(+0.66%) |
Jun 28, 2011 | 72.06 | 72.06 | 71.70 | 71.89 | 218,035 | +0.14(+0.20%) |
Jun 27, 2011 | 71.77 | 71.97 | 71.47 | 71.74 | 215,294 | +0.14(+0.19%) |
Jun 24, 2011 | 71.99 | 72.21 | 71.34 | 71.61 | 301,835 | -0.31(-0.43%) |
Jun 23, 2011 | 71.50 | 71.97 | 70.33 | 71.92 | 482,389 | -0.40(-0.55%) |
Jun 22, 2011 | 72.41 | 73.06 | 72.27 | 72.31 | 234,333 | -0.40(-0.54%) |
Jun 21, 2011 | 72.49 | 72.84 | 72.23 | 72.71 | 279,923 | +0.61(+0.84%) |
Jun 20, 2011 | 72.25 | 72.27 | 71.99 | 72.10 | 147,030 | -0.22(-0.31%) |
Jun 17, 2011 | 72.90 | 73.08 | 72.07 | 72.32 | 314,482 | -0.04(-0.05%) |
Jun 16, 2011 | 72.25 | 72.67 | 71.98 | 72.36 | 325,468 | +0.11(+0.15%) |
Jun 15, 2011 | 72.96 | 73.17 | 71.89 | 72.26 | 383,436 | -1.19(-1.62%) |
Jun 14, 2011 | 73.49 | 73.73 | 73.34 | 73.44 | 277,020 | +0.50(+0.69%) |
Jun 13, 2011 | 73.66 | 73.66 | 72.82 | 72.94 | 202,992 | -0.11(-0.15%) |
Jun 10, 2011 | 73.19 | 73.47 | 72.81 | 73.05 | 284,930 | -0.50(-0.68%) |
Jun 09, 2011 | 73.57 | 73.71 | 73.20 | 73.55 | 340,468 | +0.27(+0.37%) |
Jun 08, 2011 | 73.65 | 73.65 | 72.68 | 73.28 | 388,577 | -0.17(-0.24%) |
Jun 07, 2011 | 73.42 | 73.75 | 72.89 | 73.45 | 611,092 | +0.36(+0.49%) |
Jun 06, 2011 | 73.89 | 74.28 | 72.97 | 73.09 | 498,973 | -0.95(-1.29%) |
Jun 03, 2011 | 74.87 | 74.95 | 73.99 | 74.05 | 478,390 | -3.25(-4.20%) |
May 24, 2011 | 77.52 | 77.69 | 77.10 | 77.30 | 252,883 | -0.10(-0.12%) |
May 23, 2011 | 77.31 | 77.70 | 77.10 | 77.40 | 137,187 | -0.75(-0.96%) |
May 20, 2011 | 78.45 | 78.47 | 77.70 | 78.15 | 243,822 | -0.40(-0.50%) |
May 19, 2011 | 78.60 | 78.74 | 77.90 | 78.54 | 94,113 | +0.13(+0.16%) |
May 18, 2011 | 77.77 | 78.58 | 77.74 | 78.42 | 167,702 | +0.56(+0.72%) |
May 17, 2011 | 77.81 | 78.24 | 77.49 | 77.86 | 241,964 | -0.29(-0.37%) |
May 16, 2011 | 78.54 | 78.78 | 78.09 | 78.15 | 164,387 | -0.63(-0.80%) |
May 13, 2011 | 79.13 | 79.33 | 78.45 | 78.78 | 142,126 | -0.43(-0.55%) |
May 12, 2011 | 78.65 | 79.30 | 78.65 | 79.21 | 138,769 | +0.39(+0.49%) |
May 11, 2011 | 79.77 | 79.80 | 78.63 | 78.82 | 152,897 | -1.04(-1.30%) |
May 10, 2011 | 79.01 | 79.93 | 79.01 | 79.86 | 376,103 | +0.91(+1.15%) |
May 09, 2011 | 78.83 | 79.11 | 78.58 | 78.96 | 167,613 | +0.04(+0.05%) |
May 06, 2011 | 79.74 | 80.18 | 78.76 | 78.92 | 238,920 | -0.04(-0.05%) |
May 05, 2011 | 79.06 | 79.38 | 78.74 | 78.96 | 399,270 | -0.43(-0.55%) |
May 04, 2011 | 79.80 | 79.95 | 78.98 | 79.39 | 335,208 | -0.51(-0.64%) |
May 03, 2011 | 79.56 | 80.02 | 78.80 | 79.90 | 299,726 | -0.02(-0.02%) |
May 02, 2011 | 79.81 | 79.96 | 79.80 | 79.92 | 386,409 | +0.67(+0.84%) |
Apr 29, 2011 | 78.67 | 79.30 | 78.49 | 79.26 | 602,504 | +0.54(+0.69%) |
Apr 28, 2011 | 80.40 | 80.85 | 78.51 | 78.72 | 371,518 | -1.65(-2.05%) |
Apr 27, 2011 | 80.05 | 80.48 | 79.86 | 80.37 | 257,867 | +0.31(+0.39%) |
Apr 26, 2011 | 79.54 | 80.14 | 79.50 | 80.06 | 306,267 | +0.80(+1.01%) |
Apr 25, 2011 | 79.86 | 80.03 | 79.17 | 79.26 | 213,158 | -0.82(-1.02%) |
Apr 21, 2011 | 79.89 | 80.09 | 79.68 | 80.08 | 183,333 | +0.47(+0.59%) |
Apr 20, 2011 | 79.15 | 79.72 | 79.15 | 79.60 | 398,950 | +1.25(+1.60%) |
Apr 19, 2011 | 78.04 | 78.55 | 77.86 | 78.35 | 324,986 | +0.32(+0.41%) |
Apr 18, 2011 | 77.88 | 78.15 | 76.64 | 78.03 | 243,242 | -0.53(-0.68%) |
Apr 15, 2011 | 78.52 | 78.63 | 78.15 | 78.56 | 272,207 | +0.24(+0.31%) |
Apr 14, 2011 | 77.92 | 78.62 | 77.70 | 78.32 | 343,016 | +0.04(+0.05%) |
Apr 13, 2011 | 78.52 | 78.70 | 78.00 | 78.28 | 273,231 | +0.04(+0.05%) |
Apr 12, 2011 | 77.45 | 78.40 | 77.41 | 78.24 | 592,465 | +0.08(+0.10%) |
Apr 11, 2011 | 77.93 | 78.48 | 77.79 | 78.17 | 292,591 | +0.31(+0.40%) |
Apr 08, 2011 | 78.38 | 78.72 | 77.45 | 77.86 | 146,268 | -0.32(-0.41%) |
Apr 07, 2011 | 78.80 | 78.83 | 78.01 | 78.18 | 132,068 | -0.84(-1.06%) |
Apr 06, 2011 | 79.01 | 79.03 | 78.60 | 79.02 | 451,696 | +0.47(+0.60%) |
Apr 05, 2011 | 78.47 | 78.71 | 78.20 | 78.54 | 229,069 | -0.23(-0.29%) |
Apr 04, 2011 | 78.03 | 78.78 | 77.93 | 78.78 | 236,625 | +0.74(+0.95%) |