Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 75.96 | 75.96 | 75.33 | 75.45 | 348,032 | -1.00(-1.31%) |
Apr 27, 2012 | 75.74 | 76.59 | 75.25 | 76.45 | 476,038 | +0.90(+1.19%) |
Apr 26, 2012 | 75.55 | 75.60 | 75.29 | 75.55 | 627,711 | +0.02(+0.03%) |
Apr 25, 2012 | 76.23 | 76.29 | 75.32 | 75.53 | 601,744 | +0.08(+0.10%) |
Apr 24, 2012 | 75.83 | 76.20 | 75.13 | 75.45 | 396,996 | -0.42(-0.55%) |
Apr 23, 2012 | 75.90 | 75.97 | 75.11 | 75.87 | 373,893 | -0.81(-1.06%) |
Apr 20, 2012 | 76.58 | 77.50 | 76.23 | 76.68 | 507,540 | +0.54(+0.71%) |
Apr 19, 2012 | 78.21 | 78.22 | 76.01 | 76.14 | 734,652 | -2.22(-2.83%) |
Apr 18, 2012 | 79.52 | 79.52 | 77.97 | 78.36 | 648,405 | -2.95(-3.63%) |
Apr 17, 2012 | 80.46 | 81.51 | 80.22 | 81.31 | 232,459 | +1.33(+1.66%) |
Apr 16, 2012 | 80.03 | 80.34 | 79.41 | 79.98 | 179,151 | +0.28(+0.35%) |
Apr 13, 2012 | 80.53 | 80.82 | 79.70 | 79.70 | 215,309 | -0.90(-1.12%) |
Apr 12, 2012 | 80.32 | 80.99 | 80.06 | 80.60 | 186,861 | +0.44(+0.54%) |
Apr 11, 2012 | 79.04 | 80.42 | 79.04 | 80.16 | 358,136 | +1.61(+2.05%) |
Apr 10, 2012 | 79.05 | 79.16 | 78.28 | 78.55 | 646,944 | -0.55(-0.70%) |
Apr 09, 2012 | 79.81 | 80.15 | 78.97 | 79.11 | 299,664 | -1.81(-2.24%) |
Apr 05, 2012 | 81.24 | 81.29 | 80.67 | 80.92 | 260,837 | -0.68(-0.83%) |
Apr 04, 2012 | 82.26 | 82.37 | 81.46 | 81.60 | 274,055 | -1.34(-1.61%) |
Apr 03, 2012 | 83.00 | 83.37 | 82.56 | 82.94 | 481,013 | +0.09(+0.11%) |
Apr 02, 2012 | 82.23 | 83.25 | 81.80 | 82.85 | 399,368 | +0.66(+0.80%) |
Mar 30, 2012 | 82.00 | 82.47 | 81.82 | 82.19 | 798,166 | +0.47(+0.57%) |
Mar 29, 2012 | 81.25 | 81.82 | 81.25 | 81.73 | 458,467 | +0.00(+0.00%) |
Mar 28, 2012 | 81.73 | 82.00 | 81.52 | 81.73 | 560,443 | +0.01(+0.01%) |
Mar 27, 2012 | 82.01 | 82.01 | 81.65 | 81.72 | 444,172 | -0.11(-0.13%) |
Mar 26, 2012 | 81.79 | 81.98 | 81.47 | 81.82 | 1,028,422 | +0.51(+0.63%) |
Mar 23, 2012 | 81.43 | 81.51 | 80.96 | 81.31 | 510,788 | +0.03(+0.04%) |
Mar 22, 2012 | 81.02 | 81.60 | 81.02 | 81.28 | 657,238 | -0.19(-0.24%) |
Mar 21, 2012 | 81.43 | 81.80 | 81.30 | 81.47 | 558,592 | -0.01(-0.01%) |
Mar 20, 2012 | 81.48 | 82.17 | 81.39 | 81.48 | 707,333 | -0.69(-0.84%) |
Mar 19, 2012 | 82.60 | 83.03 | 82.14 | 82.17 | 475,046 | -0.98(-1.18%) |
Mar 16, 2012 | 83.42 | 83.82 | 83.08 | 83.15 | 424,884 | -0.64(-0.76%) |
Mar 15, 2012 | 83.40 | 83.79 | 82.80 | 83.79 | 228,095 | +0.47(+0.56%) |
Mar 14, 2012 | 83.87 | 83.93 | 82.73 | 83.33 | 178,926 | -0.58(-0.69%) |
Mar 13, 2012 | 82.94 | 83.93 | 82.58 | 83.91 | 214,479 | +1.31(+1.59%) |
Mar 12, 2012 | 82.23 | 82.80 | 81.95 | 82.60 | 176,314 | +0.50(+0.61%) |
Mar 09, 2012 | 81.62 | 82.86 | 81.33 | 82.09 | 180,098 | +0.67(+0.82%) |
Mar 08, 2012 | 81.31 | 81.91 | 80.82 | 81.43 | 284,227 | +0.98(+1.22%) |
Mar 07, 2012 | 79.51 | 80.71 | 79.32 | 80.45 | 234,374 | +1.09(+1.37%) |
Mar 06, 2012 | 79.18 | 79.78 | 79.08 | 79.36 | 268,666 | -0.44(-0.55%) |
Mar 05, 2012 | 79.92 | 80.17 | 79.45 | 79.80 | 169,657 | -0.34(-0.42%) |
Mar 02, 2012 | 80.60 | 80.67 | 80.03 | 80.14 | 213,431 | -0.46(-0.57%) |
Mar 01, 2012 | 80.77 | 80.77 | 79.87 | 80.59 | 299,615 | +0.42(+0.52%) |
Feb 29, 2012 | 80.12 | 80.63 | 79.66 | 80.17 | 466,678 | -0.41(-0.51%) |
Feb 28, 2012 | 80.14 | 80.65 | 79.81 | 80.58 | 289,935 | +0.37(+0.46%) |
Feb 27, 2012 | 79.50 | 80.53 | 79.20 | 80.21 | 285,798 | +0.32(+0.40%) |
Feb 24, 2012 | 80.64 | 80.64 | 79.20 | 79.89 | 279,404 | -0.77(-0.95%) |
Feb 23, 2012 | 78.94 | 80.70 | 78.71 | 80.66 | 516,346 | +1.61(+2.04%) |
Feb 22, 2012 | 77.54 | 79.69 | 77.45 | 79.05 | 739,704 | +1.32(+1.70%) |
Feb 21, 2012 | 76.40 | 78.04 | 76.26 | 77.73 | 520,576 | +1.38(+1.80%) |
Feb 17, 2012 | 76.56 | 76.63 | 76.14 | 76.35 | 327,228 | +0.18(+0.24%) |
Feb 16, 2012 | 75.10 | 76.24 | 75.08 | 76.17 | 462,649 | +0.99(+1.32%) |
Feb 15, 2012 | 76.19 | 76.32 | 75.03 | 75.18 | 313,810 | -0.79(-1.03%) |
Feb 14, 2012 | 76.27 | 76.43 | 75.52 | 75.96 | 316,884 | -0.38(-0.50%) |
Feb 13, 2012 | 76.93 | 77.23 | 76.24 | 76.34 | 403,631 | -0.07(-0.09%) |
Feb 10, 2012 | 76.77 | 76.92 | 76.38 | 76.41 | 330,035 | -0.73(-0.94%) |
Feb 09, 2012 | 78.58 | 78.82 | 77.04 | 77.14 | 474,417 | -1.34(-1.71%) |
Feb 08, 2012 | 77.74 | 78.67 | 77.53 | 78.48 | 490,939 | +0.66(+0.85%) |
Feb 07, 2012 | 81.27 | 81.32 | 76.81 | 77.82 | 1,163,163 | -3.92(-4.79%) |
Feb 06, 2012 | 82.08 | 82.30 | 81.69 | 81.74 | 495,767 | -0.69(-0.84%) |
Feb 03, 2012 | 82.48 | 82.87 | 82.23 | 82.42 | 474,577 | +0.25(+0.31%) |
Feb 02, 2012 | 81.39 | 82.45 | 81.13 | 82.17 | 460,257 | +0.89(+1.10%) |
Feb 01, 2012 | 80.79 | 81.37 | 80.64 | 81.28 | 376,941 | +0.95(+1.18%) |
Jan 31, 2012 | 80.51 | 80.51 | 80.05 | 80.33 | 633,129 | +0.10(+0.12%) |
Jan 30, 2012 | 79.81 | 80.47 | 79.62 | 80.23 | 425,857 | +0.05(+0.06%) |
Jan 27, 2012 | 80.34 | 80.43 | 79.90 | 80.18 | 549,873 | -0.42(-0.52%) |
Jan 26, 2012 | 80.43 | 80.65 | 79.66 | 80.60 | 415,683 | +0.35(+0.44%) |
Jan 25, 2012 | 78.97 | 80.39 | 78.96 | 80.25 | 286,104 | +1.33(+1.68%) |
Jan 24, 2012 | 78.19 | 79.03 | 78.13 | 78.92 | 265,141 | +0.45(+0.57%) |
Jan 23, 2012 | 78.93 | 79.54 | 78.34 | 78.48 | 286,270 | -0.49(-0.61%) |
Jan 20, 2012 | 79.23 | 79.57 | 78.50 | 78.96 | 221,832 | -0.16(-0.21%) |
Jan 19, 2012 | 77.83 | 79.14 | 77.70 | 79.13 | 247,826 | +1.28(+1.64%) |
Jan 18, 2012 | 77.36 | 77.90 | 76.99 | 77.85 | 250,709 | +0.50(+0.65%) |
Jan 17, 2012 | 77.03 | 77.73 | 77.03 | 77.34 | 339,656 | +0.92(+1.21%) |
Jan 13, 2012 | 76.00 | 76.50 | 75.86 | 76.42 | 238,531 | +0.00(+0.00%) |
Jan 12, 2012 | 76.03 | 76.45 | 75.63 | 76.42 | 327,467 | +0.62(+0.82%) |
Jan 11, 2012 | 75.20 | 75.84 | 75.02 | 75.80 | 333,548 | +0.55(+0.73%) |
Jan 10, 2012 | 74.94 | 75.29 | 74.33 | 75.25 | 508,859 | +0.98(+1.32%) |
Jan 09, 2012 | 73.72 | 74.31 | 73.19 | 74.27 | 297,810 | +0.64(+0.87%) |
Jan 06, 2012 | 73.02 | 73.78 | 72.71 | 73.63 | 267,728 | +0.52(+0.72%) |
Jan 05, 2012 | 72.79 | 73.14 | 72.14 | 73.10 | 281,723 | +0.17(+0.24%) |
Jan 04, 2012 | 72.89 | 73.03 | 72.47 | 72.93 | 334,101 | +0.34(+0.47%) |
Dec 30, 2011 | 72.09 | 72.75 | 72.09 | 72.59 | 202,609 | +0.26(+0.36%) |
Dec 29, 2011 | 71.99 | 72.40 | 71.89 | 72.33 | 260,854 | +0.34(+0.47%) |
Dec 28, 2011 | 72.29 | 72.41 | 71.15 | 71.99 | 215,427 | -0.41(-0.56%) |
Dec 27, 2011 | 72.34 | 72.51 | 72.11 | 72.39 | 143,565 | -0.12(-0.16%) |
Dec 23, 2011 | 72.06 | 72.53 | 71.95 | 72.51 | 194,137 | +1.89(+2.68%) |
Dec 21, 2011 | 70.29 | 70.62 | 69.35 | 70.62 | 262,964 | +0.05(+0.07%) |
Dec 20, 2011 | 69.15 | 70.80 | 69.15 | 70.57 | 368,128 | +2.32(+3.40%) |
Dec 19, 2011 | 68.69 | 69.09 | 68.12 | 68.25 | 403,823 | -0.40(-0.58%) |
Dec 16, 2011 | 68.95 | 69.25 | 68.22 | 68.65 | 407,440 | +0.37(+0.54%) |
Dec 15, 2011 | 68.80 | 69.13 | 68.09 | 68.28 | 548,098 | +0.09(+0.13%) |
Dec 14, 2011 | 68.70 | 68.81 | 67.95 | 68.19 | 587,677 | -0.67(-0.97%) |
Dec 13, 2011 | 69.48 | 70.00 | 68.55 | 68.86 | 404,794 | -0.38(-0.55%) |
Dec 12, 2011 | 68.90 | 69.28 | 68.68 | 69.24 | 518,424 | -0.33(-0.47%) |
Dec 09, 2011 | 68.52 | 69.73 | 68.36 | 69.57 | 308,831 | +1.26(+1.85%) |
Dec 08, 2011 | 69.01 | 69.21 | 68.13 | 68.31 | 448,757 | -1.01(-1.46%) |
Dec 07, 2011 | 68.92 | 69.51 | 68.46 | 69.32 | 499,084 | +0.15(+0.21%) |
Dec 06, 2011 | 70.11 | 70.11 | 68.48 | 69.17 | 516,153 | -0.95(-1.36%) |
Dec 05, 2011 | 69.45 | 70.38 | 69.14 | 70.12 | 568,513 | +1.60(+2.34%) |
Dec 02, 2011 | 68.61 | 69.02 | 67.89 | 68.52 | 1,144,988 | +0.32(+0.47%) |
Dec 01, 2011 | 67.68 | 69.07 | 67.34 | 68.20 | 575,223 | +0.43(+0.63%) |
Nov 30, 2011 | 67.45 | 67.86 | 66.52 | 67.78 | 652,203 | +2.43(+3.73%) |
Nov 29, 2011 | 65.37 | 65.83 | 64.83 | 65.34 | 279,848 | +0.09(+0.13%) |
Nov 28, 2011 | 64.27 | 65.30 | 64.10 | 65.25 | 397,492 | +2.07(+3.27%) |
Nov 25, 2011 | 63.38 | 63.95 | 63.14 | 63.19 | 174,305 | -0.23(-0.37%) |
Nov 23, 2011 | 64.53 | 64.68 | 63.40 | 63.42 | 477,582 | -2.06(-3.14%) |
Nov 22, 2011 | 65.41 | 65.96 | 65.17 | 65.48 | 693,838 | +0.04(+0.06%) |
Nov 21, 2011 | 65.12 | 65.62 | 64.99 | 65.44 | 828,518 | -0.45(-0.68%) |
Nov 18, 2011 | 65.51 | 65.95 | 65.00 | 65.89 | 649,169 | +0.71(+1.09%) |
Nov 17, 2011 | 64.98 | 65.85 | 64.82 | 65.18 | 670,460 | +0.09(+0.13%) |
Nov 16, 2011 | 64.91 | 66.10 | 64.91 | 65.09 | 550,977 | -0.87(-1.32%) |
Nov 15, 2011 | 64.50 | 66.04 | 64.44 | 65.96 | 404,029 | +1.19(+1.84%) |
Nov 14, 2011 | 65.56 | 65.56 | 64.56 | 64.77 | 264,072 | -1.11(-1.68%) |
Nov 11, 2011 | 65.49 | 66.13 | 65.42 | 65.88 | 285,426 | +0.81(+1.25%) |
Nov 10, 2011 | 64.46 | 65.24 | 63.89 | 65.06 | 543,316 | +1.27(+1.99%) |
Nov 09, 2011 | 64.76 | 64.88 | 63.69 | 63.79 | 654,334 | -2.17(-3.29%) |
Nov 08, 2011 | 64.83 | 66.09 | 64.72 | 65.96 | 449,916 | +1.20(+1.86%) |
Nov 07, 2011 | 64.26 | 64.86 | 63.54 | 64.76 | 502,662 | +0.30(+0.47%) |
Nov 04, 2011 | 63.02 | 64.51 | 62.86 | 64.46 | 521,628 | +0.96(+1.51%) |
Nov 03, 2011 | 63.01 | 63.64 | 62.46 | 63.50 | 748,645 | +0.93(+1.49%) |
Nov 02, 2011 | 62.82 | 62.98 | 61.78 | 62.57 | 625,747 | +0.53(+0.86%) |
Nov 01, 2011 | 63.43 | 63.87 | 62.00 | 62.03 | 667,696 | -2.82(-4.35%) |
Oct 31, 2011 | 65.76 | 65.76 | 64.81 | 64.86 | 492,301 | -1.13(-1.71%) |
Oct 28, 2011 | 65.41 | 67.56 | 65.41 | 65.98 | 794,401 | +2.26(+3.55%) |
Oct 27, 2011 | 62.71 | 64.13 | 62.70 | 63.72 | 564,835 | +2.25(+3.66%) |
Oct 26, 2011 | 61.96 | 62.56 | 61.20 | 61.47 | 589,843 | -0.04(-0.06%) |
Oct 25, 2011 | 62.77 | 62.87 | 61.41 | 61.51 | 514,944 | -1.58(-2.51%) |
Oct 24, 2011 | 62.62 | 63.39 | 62.35 | 63.09 | 470,178 | +0.66(+1.06%) |
Oct 21, 2011 | 62.42 | 62.65 | 61.81 | 62.43 | 482,852 | +0.93(+1.51%) |
Oct 20, 2011 | 61.06 | 61.66 | 60.52 | 61.50 | 371,685 | +0.41(+0.67%) |
Oct 19, 2011 | 61.40 | 61.84 | 60.97 | 61.09 | 332,289 | -0.40(-0.65%) |
Oct 18, 2011 | 60.47 | 61.71 | 59.76 | 61.49 | 460,588 | +1.19(+1.98%) |
Oct 17, 2011 | 61.93 | 61.93 | 60.16 | 60.30 | 538,610 | -1.66(-2.68%) |
Oct 14, 2011 | 61.67 | 62.01 | 61.44 | 61.96 | 337,087 | +0.96(+1.57%) |
Oct 13, 2011 | 61.31 | 61.50 | 60.55 | 61.00 | 378,161 | -0.64(-1.04%) |
Oct 12, 2011 | 61.31 | 61.87 | 61.31 | 61.64 | 392,041 | +0.49(+0.81%) |
Oct 11, 2011 | 60.88 | 61.29 | 60.70 | 61.14 | 265,635 | -0.02(-0.03%) |
Oct 10, 2011 | 60.75 | 61.17 | 60.45 | 61.16 | 457,450 | +1.25(+2.09%) |
Oct 07, 2011 | 60.42 | 60.70 | 59.65 | 59.91 | 420,613 | -0.37(-0.61%) |
Oct 06, 2011 | 59.61 | 60.30 | 59.35 | 60.28 | 828,907 | +0.28(+0.47%) |
Oct 05, 2011 | 58.87 | 60.37 | 58.62 | 60.00 | 650,075 | +1.18(+2.01%) |
Oct 04, 2011 | 56.75 | 58.84 | 56.75 | 58.81 | 777,425 | +1.34(+2.33%) |
Oct 03, 2011 | 59.78 | 59.92 | 57.44 | 57.47 | 713,734 | -1.95(-3.28%) |
Sep 30, 2011 | 60.54 | 61.07 | 59.42 | 59.42 | 592,842 | -1.60(-2.62%) |
Sep 29, 2011 | 61.17 | 61.39 | 59.94 | 61.03 | 674,992 | +0.79(+1.30%) |
Sep 28, 2011 | 62.13 | 62.25 | 60.18 | 60.24 | 428,547 | -1.74(-2.80%) |
Sep 27, 2011 | 62.03 | 62.96 | 61.69 | 61.98 | 484,561 | +0.86(+1.41%) |
Sep 26, 2011 | 60.30 | 61.13 | 59.42 | 61.11 | 587,994 | +1.35(+2.26%) |
Sep 23, 2011 | 58.99 | 60.08 | 58.77 | 59.76 | 330,553 | +0.53(+0.90%) |
Sep 22, 2011 | 59.93 | 60.55 | 58.63 | 59.23 | 508,814 | -1.89(-3.09%) |
Sep 21, 2011 | 63.28 | 63.50 | 61.11 | 61.12 | 421,646 | -2.10(-3.31%) |
Sep 20, 2011 | 63.87 | 64.42 | 63.12 | 63.22 | 233,955 | -0.44(-0.69%) |
Sep 19, 2011 | 63.75 | 64.03 | 62.96 | 63.65 | 353,927 | -0.94(-1.46%) |
Sep 16, 2011 | 64.22 | 64.59 | 63.59 | 64.59 | 521,670 | +0.73(+1.14%) |
Sep 15, 2011 | 63.27 | 63.87 | 62.91 | 63.87 | 414,142 | +1.27(+2.03%) |
Sep 14, 2011 | 61.33 | 63.11 | 60.47 | 62.60 | 597,348 | +1.55(+2.54%) |
Sep 13, 2011 | 60.80 | 61.26 | 60.47 | 61.04 | 534,923 | +0.35(+0.58%) |
Sep 12, 2011 | 59.29 | 60.70 | 59.12 | 60.70 | 541,508 | +0.79(+1.31%) |
Sep 09, 2011 | 61.29 | 61.29 | 59.46 | 59.91 | 577,447 | -1.68(-2.72%) |
Sep 08, 2011 | 62.79 | 62.90 | 61.18 | 61.59 | 606,517 | -1.49(-2.37%) |
Sep 07, 2011 | 62.33 | 63.08 | 62.17 | 63.08 | 454,121 | +1.40(+2.26%) |
Sep 06, 2011 | 60.30 | 61.79 | 59.60 | 61.68 | 556,062 | -0.07(-0.11%) |
Sep 02, 2011 | 62.68 | 63.85 | 61.73 | 61.75 | 347,073 | -2.10(-3.28%) |
Sep 01, 2011 | 65.21 | 65.47 | 63.81 | 63.85 | 421,646 | -1.04(-1.60%) |
Aug 31, 2011 | 64.61 | 65.24 | 64.39 | 64.89 | 404,997 | +0.50(+0.78%) |
Aug 30, 2011 | 64.21 | 64.76 | 63.51 | 64.38 | 351,540 | +0.01(+0.02%) |
Aug 29, 2011 | 63.50 | 64.37 | 63.32 | 64.37 | 647,457 | +0.78(+1.22%) |
Aug 26, 2011 | 62.30 | 63.62 | 61.54 | 63.60 | 365,857 | +0.95(+1.52%) |
Aug 25, 2011 | 63.52 | 63.74 | 62.47 | 62.65 | 467,251 | -0.62(-0.98%) |
Aug 24, 2011 | 62.58 | 63.47 | 62.17 | 63.27 | 973,195 | +0.66(+1.05%) |
Aug 23, 2011 | 61.26 | 62.63 | 60.88 | 62.61 | 859,523 | +1.64(+2.69%) |
Aug 22, 2011 | 61.14 | 61.91 | 60.78 | 60.97 | 419,222 | +0.51(+0.85%) |
Aug 19, 2011 | 60.24 | 61.17 | 60.18 | 60.45 | 640,608 | -0.44(-0.72%) |
Aug 18, 2011 | 63.87 | 63.98 | 60.50 | 60.89 | 709,226 | -4.25(-6.52%) |
Aug 17, 2011 | 65.43 | 65.90 | 64.76 | 65.14 | 369,498 | -0.17(-0.27%) |
Aug 16, 2011 | 64.99 | 66.11 | 64.44 | 65.31 | 969,451 | +0.12(+0.18%) |
Aug 15, 2011 | 64.95 | 65.24 | 64.41 | 65.20 | 308,434 | +0.55(+0.86%) |
Aug 12, 2011 | 64.21 | 65.03 | 63.37 | 64.64 | 549,265 | +1.04(+1.63%) |
Aug 11, 2011 | 62.95 | 64.11 | 62.06 | 63.61 | 870,795 | +0.96(+1.53%) |
Aug 10, 2011 | 63.62 | 64.47 | 62.40 | 62.65 | 889,986 | -2.14(-3.31%) |
Aug 09, 2011 | 66.76 | 66.03 | 62.29 | 64.79 | 1,011,594 | +0.55(+0.86%) |
Aug 08, 2011 | 66.76 | 67.10 | 64.16 | 64.24 | 1,173,487 | -3.96(-5.80%) |
Aug 05, 2011 | 67.51 | 68.39 | 66.45 | 68.19 | 993,877 | +1.18(+1.77%) |
Aug 04, 2011 | 66.84 | 68.05 | 66.64 | 67.01 | 803,197 | -0.59(-0.88%) |
Aug 03, 2011 | 67.83 | 68.26 | 66.55 | 67.60 | 768,636 | -0.07(-0.10%) |
Aug 02, 2011 | 68.99 | 69.46 | 67.67 | 67.67 | 586,369 | -1.53(-2.21%) |
Aug 01, 2011 | 70.89 | 70.93 | 68.84 | 69.20 | 555,209 | -1.17(-1.67%) |
Jul 29, 2011 | 70.41 | 71.00 | 69.67 | 70.38 | 490,382 | -0.35(-0.49%) |
Jul 28, 2011 | 70.36 | 71.08 | 70.36 | 70.73 | 356,077 | +0.15(+0.21%) |
Jul 27, 2011 | 71.74 | 71.79 | 70.58 | 70.58 | 435,920 | -1.34(-1.86%) |
Jul 26, 2011 | 71.86 | 72.15 | 71.59 | 71.92 | 218,517 | +0.03(+0.04%) |
Jul 25, 2011 | 71.74 | 72.41 | 71.60 | 71.89 | 177,200 | -0.34(-0.47%) |
Jul 22, 2011 | 72.24 | 72.33 | 72.16 | 72.23 | 158,419 | -0.33(-0.45%) |
Jul 21, 2011 | 72.10 | 72.85 | 71.94 | 72.56 | 375,461 | +0.76(+1.05%) |
Jul 20, 2011 | 72.00 | 72.10 | 71.43 | 71.80 | 334,512 | +0.02(+0.03%) |
Jul 19, 2011 | 71.45 | 71.93 | 71.27 | 71.78 | 205,963 | +0.65(+0.91%) |
Jul 18, 2011 | 72.09 | 72.20 | 71.07 | 71.13 | 188,832 | -1.17(-1.62%) |
Jul 15, 2011 | 72.66 | 72.77 | 71.97 | 72.31 | 185,360 | -0.05(-0.07%) |
Jul 14, 2011 | 73.36 | 73.63 | 72.25 | 72.36 | 279,990 | -0.97(-1.32%) |
Jul 13, 2011 | 73.52 | 73.83 | 73.14 | 73.33 | 246,776 | +0.14(+0.19%) |
Jul 12, 2011 | 72.93 | 73.57 | 72.81 | 73.19 | 247,651 | +0.01(+0.01%) |
Jul 11, 2011 | 73.01 | 73.31 | 72.99 | 73.18 | 339,067 | -0.58(-0.79%) |
Jul 08, 2011 | 73.71 | 73.98 | 73.34 | 73.76 | 173,133 | -0.73(-0.98%) |
Jul 07, 2011 | 74.34 | 74.60 | 74.32 | 74.49 | 241,151 | +0.69(+0.93%) |
Jul 06, 2011 | 73.15 | 73.85 | 73.15 | 73.80 | 340,602 | +0.47(+0.64%) |
Jul 05, 2011 | 73.71 | 73.71 | 73.17 | 73.33 | 168,159 | -0.55(-0.75%) |
Jul 01, 2011 | 73.48 | 73.94 | 73.11 | 73.89 | 302,345 | +0.61(+0.83%) |
Jun 30, 2011 | 72.85 | 73.54 | 72.81 | 73.28 | 257,501 | +0.49(+0.68%) |
Jun 29, 2011 | 72.70 | 72.89 | 72.27 | 72.78 | 240,002 | +0.48(+0.66%) |
Jun 28, 2011 | 72.48 | 72.48 | 72.11 | 72.31 | 216,775 | +0.15(+0.20%) |
Jun 27, 2011 | 72.19 | 72.38 | 71.89 | 72.16 | 214,050 | +0.14(+0.19%) |
Jun 24, 2011 | 72.40 | 72.63 | 71.75 | 72.03 | 300,091 | -0.31(-0.43%) |
Jun 23, 2011 | 71.92 | 72.38 | 70.74 | 72.34 | 479,602 | -0.40(-0.55%) |
Jun 22, 2011 | 72.83 | 73.48 | 72.69 | 72.73 | 232,980 | -0.40(-0.54%) |
Jun 21, 2011 | 72.91 | 73.27 | 72.65 | 73.13 | 278,306 | +0.61(+0.84%) |
Jun 20, 2011 | 72.67 | 72.69 | 72.40 | 72.52 | 146,181 | -0.22(-0.31%) |
Jun 17, 2011 | 73.33 | 73.51 | 72.49 | 72.74 | 312,665 | -0.04(-0.05%) |
Jun 16, 2011 | 72.67 | 73.09 | 72.39 | 72.78 | 323,588 | +0.11(+0.15%) |
Jun 15, 2011 | 73.38 | 73.60 | 72.31 | 72.68 | 381,221 | -1.19(-1.62%) |
Jun 14, 2011 | 73.92 | 74.16 | 73.76 | 73.87 | 275,420 | +0.50(+0.69%) |
Jun 13, 2011 | 74.09 | 74.09 | 73.25 | 73.36 | 201,819 | -0.11(-0.15%) |
Jun 10, 2011 | 73.62 | 73.90 | 73.23 | 73.47 | 283,284 | -0.50(-0.68%) |
Jun 09, 2011 | 73.99 | 74.14 | 73.63 | 73.98 | 338,501 | +0.27(+0.37%) |
Jun 08, 2011 | 74.08 | 74.08 | 73.10 | 73.70 | 386,332 | -0.17(-0.24%) |
Jun 07, 2011 | 73.85 | 74.18 | 73.32 | 73.88 | 607,562 | +0.36(+0.49%) |
Jun 06, 2011 | 74.31 | 74.71 | 73.39 | 73.52 | 496,090 | -0.96(-1.29%) |
Jun 03, 2011 | 75.30 | 75.38 | 74.42 | 74.48 | 475,626 | -3.27(-4.20%) |
May 24, 2011 | 77.97 | 78.14 | 77.55 | 77.75 | 251,422 | -0.10(-0.12%) |
May 23, 2011 | 77.76 | 78.16 | 77.55 | 77.85 | 136,395 | -0.76(-0.96%) |
May 20, 2011 | 78.90 | 78.92 | 78.16 | 78.60 | 242,413 | -0.40(-0.50%) |
May 19, 2011 | 79.06 | 79.19 | 78.35 | 79.00 | 93,569 | +0.13(+0.16%) |
May 18, 2011 | 78.22 | 79.04 | 78.19 | 78.87 | 166,733 | +0.56(+0.72%) |
May 17, 2011 | 78.26 | 78.70 | 77.94 | 78.31 | 240,566 | -0.29(-0.37%) |
May 16, 2011 | 79.00 | 79.24 | 78.54 | 78.60 | 163,437 | -0.63(-0.80%) |
May 13, 2011 | 79.59 | 79.80 | 78.90 | 79.23 | 141,305 | -0.44(-0.55%) |
May 12, 2011 | 79.11 | 79.76 | 79.11 | 79.67 | 137,967 | +0.39(+0.49%) |
May 11, 2011 | 80.23 | 80.26 | 79.09 | 79.28 | 152,014 | -1.05(-1.30%) |
May 10, 2011 | 79.47 | 80.40 | 79.47 | 80.33 | 373,930 | +0.91(+1.15%) |
May 09, 2011 | 79.29 | 79.57 | 79.04 | 79.42 | 166,645 | +0.04(+0.05%) |
May 06, 2011 | 80.20 | 80.65 | 79.21 | 79.38 | 237,540 | -0.04(-0.05%) |
May 05, 2011 | 79.52 | 79.84 | 79.19 | 79.42 | 396,964 | -0.44(-0.55%) |
May 04, 2011 | 80.26 | 80.42 | 79.44 | 79.85 | 333,271 | -0.51(-0.64%) |
May 03, 2011 | 80.02 | 80.48 | 79.26 | 80.37 | 297,994 | -0.02(-0.02%) |