Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 82.46 | 82.79 | 81.65 | 82.57 | 427,942 | +0.20(+0.24%) |
Apr 27, 2012 | 82.32 | 82.68 | 81.60 | 82.37 | 341,680 | +0.50(+0.62%) |
Apr 26, 2012 | 81.08 | 82.19 | 81.07 | 81.87 | 286,144 | +0.39(+0.47%) |
Apr 25, 2012 | 81.03 | 81.82 | 80.64 | 81.48 | 424,843 | +1.32(+1.65%) |
Apr 24, 2012 | 80.60 | 81.17 | 79.80 | 80.16 | 398,488 | -0.38(-0.47%) |
Apr 23, 2012 | 79.73 | 81.09 | 79.33 | 80.54 | 467,327 | -1.11(-1.36%) |
Apr 20, 2012 | 81.91 | 82.00 | 81.29 | 81.65 | 500,029 | -0.07(-0.09%) |
Apr 19, 2012 | 80.18 | 82.03 | 79.71 | 81.72 | 734,997 | +1.75(+2.19%) |
Apr 18, 2012 | 79.84 | 80.44 | 79.65 | 79.97 | 479,131 | -0.03(-0.04%) |
Apr 17, 2012 | 77.91 | 80.29 | 77.68 | 80.00 | 600,106 | +2.32(+2.99%) |
Apr 16, 2012 | 78.08 | 78.17 | 77.07 | 77.68 | 304,285 | -0.10(-0.13%) |
Apr 13, 2012 | 77.15 | 78.25 | 76.72 | 77.78 | 400,226 | +0.22(+0.28%) |
Apr 12, 2012 | 76.79 | 77.71 | 76.79 | 77.56 | 273,856 | +0.82(+1.07%) |
Apr 11, 2012 | 76.95 | 77.21 | 76.21 | 76.74 | 357,398 | +0.59(+0.78%) |
Apr 10, 2012 | 77.35 | 77.51 | 75.78 | 76.15 | 380,369 | -1.02(-1.32%) |
Apr 09, 2012 | 76.88 | 77.57 | 76.85 | 77.17 | 378,452 | -1.20(-1.53%) |
Apr 05, 2012 | 77.90 | 78.44 | 77.79 | 78.37 | 263,344 | +0.21(+0.27%) |
Apr 04, 2012 | 78.22 | 78.59 | 77.70 | 78.15 | 375,485 | -0.78(-0.99%) |
Apr 03, 2012 | 78.77 | 79.48 | 78.12 | 78.93 | 512,597 | +0.00(+0.00%) |
Apr 02, 2012 | 77.93 | 79.48 | 77.39 | 78.93 | 467,384 | +0.94(+1.21%) |
Mar 30, 2012 | 77.95 | 78.44 | 77.15 | 77.99 | 572,013 | +0.55(+0.71%) |
Mar 29, 2012 | 77.53 | 77.65 | 76.74 | 77.44 | 367,196 | -0.56(-0.72%) |
Mar 28, 2012 | 78.55 | 78.55 | 77.37 | 78.00 | 389,552 | -0.60(-0.76%) |
Mar 27, 2012 | 78.74 | 79.01 | 78.45 | 78.59 | 326,159 | -0.30(-0.38%) |
Mar 26, 2012 | 78.30 | 78.89 | 77.98 | 78.89 | 381,990 | +1.24(+1.59%) |
Mar 23, 2012 | 77.70 | 77.81 | 76.64 | 77.66 | 388,769 | +0.15(+0.19%) |
Mar 22, 2012 | 77.22 | 77.72 | 76.52 | 77.51 | 341,016 | -0.65(-0.84%) |
Mar 21, 2012 | 78.14 | 78.30 | 77.58 | 78.16 | 361,009 | +0.28(+0.35%) |
Mar 20, 2012 | 77.88 | 78.22 | 77.18 | 77.88 | 425,486 | -0.34(-0.43%) |
Mar 19, 2012 | 78.23 | 78.55 | 77.67 | 78.22 | 432,701 | -0.16(-0.20%) |
Mar 16, 2012 | 77.23 | 78.38 | 77.15 | 78.38 | 824,402 | +0.61(+0.78%) |
Mar 15, 2012 | 76.88 | 78.06 | 76.16 | 77.77 | 549,040 | +0.79(+1.02%) |
Mar 14, 2012 | 77.41 | 77.72 | 75.79 | 76.99 | 913,301 | -0.70(-0.90%) |
Mar 13, 2012 | 72.05 | 78.74 | 71.73 | 77.69 | 2,046,031 | +6.18(+8.64%) |
Mar 12, 2012 | 70.91 | 72.37 | 70.82 | 71.51 | 920,062 | +0.53(+0.74%) |
Mar 09, 2012 | 69.86 | 71.17 | 69.86 | 70.98 | 541,143 | +1.29(+1.85%) |
Mar 08, 2012 | 68.36 | 69.76 | 68.36 | 69.69 | 575,740 | +1.58(+2.32%) |
Mar 07, 2012 | 67.85 | 68.92 | 67.57 | 68.10 | 647,372 | +0.25(+0.37%) |
Mar 06, 2012 | 67.57 | 68.14 | 67.36 | 67.85 | 606,046 | -0.35(-0.51%) |
Mar 05, 2012 | 67.93 | 68.36 | 67.23 | 68.20 | 724,815 | +0.28(+0.41%) |
Mar 02, 2012 | 69.17 | 69.70 | 67.66 | 67.92 | 517,692 | -1.18(-1.71%) |
Mar 01, 2012 | 69.29 | 69.61 | 68.87 | 69.11 | 618,757 | +0.28(+0.41%) |
Feb 29, 2012 | 70.12 | 70.29 | 68.58 | 68.82 | 908,349 | -1.08(-1.54%) |
Feb 28, 2012 | 70.33 | 70.44 | 69.44 | 69.90 | 368,856 | -0.10(-0.15%) |
Feb 27, 2012 | 69.61 | 70.36 | 68.76 | 70.00 | 405,433 | +0.35(+0.51%) |
Feb 24, 2012 | 70.51 | 71.24 | 69.42 | 69.65 | 572,953 | -0.67(-0.96%) |
Feb 23, 2012 | 70.42 | 71.26 | 69.89 | 70.32 | 407,893 | +0.02(+0.02%) |
Feb 22, 2012 | 69.51 | 70.60 | 69.18 | 70.31 | 435,298 | +0.85(+1.22%) |
Feb 21, 2012 | 70.24 | 70.47 | 69.20 | 69.46 | 599,157 | -0.56(-0.79%) |
Feb 17, 2012 | 70.67 | 70.95 | 69.93 | 70.02 | 502,920 | -0.74(-1.04%) |
Feb 16, 2012 | 69.92 | 70.80 | 69.92 | 70.75 | 548,134 | +1.03(+1.47%) |
Feb 15, 2012 | 71.39 | 71.46 | 69.47 | 69.73 | 546,247 | -1.43(-2.01%) |
Feb 14, 2012 | 70.19 | 71.20 | 70.07 | 71.16 | 478,657 | +0.59(+0.84%) |
Feb 13, 2012 | 72.18 | 72.72 | 70.37 | 70.56 | 558,500 | -1.03(-1.44%) |
Feb 10, 2012 | 72.03 | 72.30 | 71.21 | 71.60 | 415,359 | -1.17(-1.61%) |
Feb 09, 2012 | 72.79 | 72.83 | 71.77 | 72.77 | 573,158 | +0.18(+0.25%) |
Feb 08, 2012 | 72.69 | 72.69 | 71.50 | 72.59 | 533,780 | -0.23(-0.32%) |
Feb 07, 2012 | 71.52 | 72.94 | 70.99 | 72.83 | 627,409 | +1.35(+1.89%) |
Feb 06, 2012 | 70.41 | 71.54 | 69.88 | 71.47 | 705,980 | +0.22(+0.31%) |
Feb 03, 2012 | 70.96 | 71.80 | 70.94 | 71.25 | 485,635 | +1.19(+1.70%) |
Feb 02, 2012 | 70.20 | 70.54 | 69.52 | 70.06 | 397,247 | -0.06(-0.09%) |
Feb 01, 2012 | 69.14 | 70.78 | 69.14 | 70.13 | 634,544 | +1.00(+1.45%) |
Jan 31, 2012 | 70.10 | 70.21 | 68.86 | 69.12 | 388,915 | -0.61(-0.88%) |
Jan 30, 2012 | 70.88 | 70.88 | 69.63 | 69.73 | 511,862 | -1.76(-2.46%) |
Jan 27, 2012 | 70.69 | 71.60 | 70.48 | 71.50 | 398,000 | +0.73(+1.03%) |
Jan 26, 2012 | 72.12 | 72.29 | 70.60 | 70.77 | 346,047 | -0.84(-1.17%) |
Jan 25, 2012 | 71.16 | 72.06 | 69.50 | 71.60 | 464,153 | -0.85(-1.18%) |
Jan 24, 2012 | 71.85 | 73.01 | 71.65 | 72.46 | 276,211 | +0.45(+0.63%) |
Jan 23, 2012 | 71.84 | 72.90 | 71.39 | 72.00 | 401,918 | -0.02(-0.03%) |
Jan 20, 2012 | 72.15 | 72.35 | 71.72 | 72.03 | 408,481 | -0.13(-0.17%) |
Jan 19, 2012 | 69.85 | 72.29 | 69.70 | 72.15 | 564,747 | +2.70(+3.89%) |
Jan 18, 2012 | 69.19 | 69.98 | 69.15 | 69.45 | 383,419 | +0.49(+0.70%) |
Jan 17, 2012 | 69.05 | 69.62 | 68.40 | 68.97 | 403,673 | +0.67(+0.99%) |
Jan 13, 2012 | 68.91 | 68.94 | 67.14 | 68.29 | 507,927 | -1.16(-1.67%) |
Jan 12, 2012 | 69.42 | 69.78 | 68.98 | 69.45 | 655,070 | +0.33(+0.48%) |
Jan 11, 2012 | 68.56 | 69.38 | 68.49 | 69.12 | 271,879 | +0.52(+0.75%) |
Jan 10, 2012 | 68.26 | 68.94 | 67.93 | 68.61 | 257,738 | +0.99(+1.47%) |
Jan 09, 2012 | 67.93 | 68.20 | 67.22 | 67.61 | 363,948 | -0.31(-0.46%) |
Jan 06, 2012 | 68.84 | 68.84 | 67.86 | 67.93 | 319,945 | -0.77(-1.12%) |
Jan 05, 2012 | 68.04 | 69.34 | 67.28 | 68.69 | 463,095 | +0.42(+0.62%) |
Jan 04, 2012 | 68.77 | 69.09 | 68.11 | 68.27 | 360,908 | -0.04(-0.06%) |
Dec 30, 2011 | 68.78 | 68.80 | 68.29 | 68.31 | 229,060 | -0.47(-0.68%) |
Dec 29, 2011 | 68.55 | 69.17 | 67.98 | 68.78 | 257,282 | +0.51(+0.75%) |
Dec 28, 2011 | 69.20 | 69.46 | 68.22 | 68.27 | 285,765 | -1.05(-1.51%) |
Dec 27, 2011 | 69.05 | 69.95 | 68.98 | 69.32 | 173,838 | +0.13(+0.18%) |
Dec 23, 2011 | 68.54 | 69.55 | 68.39 | 69.19 | 196,461 | +1.34(+1.97%) |
Dec 21, 2011 | 69.08 | 69.49 | 66.88 | 67.86 | 432,233 | -1.62(-2.33%) |
Dec 20, 2011 | 68.71 | 69.68 | 68.62 | 69.48 | 422,386 | +2.04(+3.03%) |
Dec 19, 2011 | 68.49 | 68.94 | 67.26 | 67.43 | 449,932 | -0.67(-0.99%) |
Dec 16, 2011 | 68.94 | 69.19 | 67.54 | 68.11 | 746,131 | -0.29(-0.42%) |
Dec 15, 2011 | 69.36 | 69.36 | 68.08 | 68.40 | 669,959 | -0.34(-0.49%) |
Dec 14, 2011 | 69.01 | 69.88 | 67.43 | 68.73 | 828,271 | -0.33(-0.48%) |
Dec 13, 2011 | 73.59 | 74.74 | 67.74 | 69.06 | 1,874,511 | -5.10(-6.87%) |
Dec 12, 2011 | 73.75 | 74.49 | 72.88 | 74.16 | 624,569 | -0.45(-0.61%) |
Dec 09, 2011 | 73.12 | 74.76 | 73.12 | 74.61 | 373,535 | +1.66(+2.27%) |
Dec 08, 2011 | 72.78 | 73.69 | 72.56 | 72.95 | 497,253 | -0.23(-0.32%) |
Dec 07, 2011 | 73.57 | 74.19 | 72.31 | 73.19 | 476,250 | -1.16(-1.56%) |
Dec 06, 2011 | 74.59 | 74.68 | 73.79 | 74.34 | 259,449 | -0.11(-0.15%) |
Dec 05, 2011 | 73.33 | 74.60 | 73.03 | 74.45 | 443,747 | +1.98(+2.73%) |
Dec 02, 2011 | 73.33 | 73.82 | 71.98 | 72.47 | 388,154 | -0.31(-0.42%) |
Dec 01, 2011 | 72.65 | 73.44 | 72.58 | 72.78 | 277,412 | -0.19(-0.26%) |
Nov 30, 2011 | 72.61 | 72.99 | 72.03 | 72.97 | 525,856 | +2.98(+4.26%) |
Nov 29, 2011 | 71.17 | 71.55 | 69.89 | 69.98 | 312,943 | -1.04(-1.47%) |
Nov 28, 2011 | 70.40 | 71.14 | 70.16 | 71.03 | 269,731 | +2.36(+3.44%) |
Nov 25, 2011 | 68.41 | 68.99 | 68.10 | 68.66 | 148,600 | +0.16(+0.24%) |
Nov 23, 2011 | 68.97 | 69.40 | 67.71 | 68.50 | 518,067 | -1.26(-1.81%) |
Nov 22, 2011 | 70.05 | 70.42 | 69.35 | 69.76 | 308,642 | -0.29(-0.41%) |
Nov 21, 2011 | 70.02 | 70.53 | 69.59 | 70.05 | 311,151 | -0.87(-1.23%) |
Nov 18, 2011 | 71.87 | 72.04 | 70.60 | 70.92 | 379,223 | -0.72(-1.01%) |
Nov 17, 2011 | 73.52 | 73.87 | 70.86 | 71.64 | 575,079 | -1.99(-2.70%) |
Nov 16, 2011 | 75.59 | 76.28 | 73.54 | 73.63 | 399,961 | -2.64(-3.47%) |
Nov 15, 2011 | 74.90 | 77.01 | 74.44 | 76.28 | 351,095 | +1.38(+1.84%) |
Nov 14, 2011 | 75.70 | 76.29 | 74.53 | 74.90 | 486,225 | -1.52(-2.00%) |
Nov 11, 2011 | 76.32 | 76.77 | 75.73 | 76.43 | 235,338 | +0.99(+1.31%) |
Nov 10, 2011 | 75.15 | 75.84 | 74.36 | 75.44 | 209,951 | +1.05(+1.41%) |
Nov 09, 2011 | 75.99 | 76.42 | 74.32 | 74.39 | 310,220 | -3.45(-4.43%) |
Nov 08, 2011 | 77.39 | 77.95 | 76.30 | 77.83 | 176,344 | +0.76(+0.99%) |
Nov 07, 2011 | 76.72 | 77.48 | 75.69 | 77.07 | 291,731 | +0.09(+0.11%) |
Nov 04, 2011 | 77.01 | 77.41 | 75.99 | 76.99 | 161,876 | -0.60(-0.77%) |
Nov 03, 2011 | 76.17 | 77.80 | 75.43 | 77.58 | 190,358 | +2.14(+2.84%) |
Nov 02, 2011 | 74.71 | 75.59 | 74.01 | 75.45 | 264,778 | +1.67(+2.27%) |
Nov 01, 2011 | 74.88 | 76.04 | 73.60 | 73.77 | 358,976 | -3.56(-4.61%) |
Oct 31, 2011 | 77.22 | 78.84 | 76.77 | 77.34 | 275,726 | -0.98(-1.25%) |
Oct 28, 2011 | 78.34 | 78.65 | 77.63 | 78.32 | 223,925 | -0.46(-0.58%) |
Oct 27, 2011 | 82.49 | 82.50 | 78.00 | 78.77 | 439,673 | +2.12(+2.77%) |
Oct 26, 2011 | 76.82 | 76.89 | 74.83 | 76.65 | 399,070 | +1.16(+1.54%) |
Oct 25, 2011 | 76.14 | 76.81 | 75.30 | 75.49 | 261,703 | -1.21(-1.57%) |
Oct 24, 2011 | 75.02 | 76.78 | 74.95 | 76.70 | 353,467 | +1.66(+2.21%) |
Oct 21, 2011 | 73.30 | 75.06 | 73.13 | 75.04 | 346,745 | +2.29(+3.14%) |
Oct 20, 2011 | 72.58 | 72.90 | 71.16 | 72.75 | 400,591 | +0.15(+0.20%) |
Oct 19, 2011 | 73.80 | 74.29 | 72.51 | 72.61 | 244,949 | -1.63(-2.20%) |
Oct 18, 2011 | 73.12 | 74.54 | 72.35 | 74.24 | 315,724 | +1.35(+1.86%) |
Oct 17, 2011 | 73.91 | 74.08 | 72.68 | 72.89 | 470,233 | -1.68(-2.25%) |
Oct 14, 2011 | 75.33 | 75.57 | 73.94 | 74.57 | 225,927 | +0.09(+0.13%) |
Oct 13, 2011 | 72.96 | 75.09 | 72.76 | 74.47 | 353,723 | +1.10(+1.51%) |
Oct 12, 2011 | 73.32 | 74.43 | 73.15 | 73.37 | 410,663 | +0.72(+0.98%) |
Oct 11, 2011 | 72.58 | 73.35 | 72.43 | 72.65 | 369,141 | -0.56(-0.77%) |
Oct 10, 2011 | 71.80 | 73.23 | 71.17 | 73.21 | 310,331 | +2.84(+4.03%) |
Oct 07, 2011 | 72.29 | 72.68 | 70.29 | 70.37 | 423,262 | -1.79(-2.48%) |
Oct 06, 2011 | 70.62 | 72.22 | 70.22 | 72.16 | 335,505 | +1.90(+2.70%) |
Oct 05, 2011 | 69.89 | 70.68 | 68.40 | 70.26 | 498,524 | +0.30(+0.42%) |
Oct 04, 2011 | 66.94 | 70.08 | 66.79 | 69.97 | 698,955 | +2.53(+3.75%) |
Oct 03, 2011 | 69.18 | 69.80 | 67.21 | 67.44 | 595,002 | -1.77(-2.55%) |
Sep 30, 2011 | 70.56 | 71.37 | 69.15 | 69.21 | 564,268 | -2.35(-3.28%) |
Sep 29, 2011 | 72.69 | 72.69 | 69.90 | 71.56 | 594,171 | +0.44(+0.61%) |
Sep 28, 2011 | 72.91 | 73.30 | 70.71 | 71.12 | 581,857 | -1.57(-2.16%) |
Sep 27, 2011 | 72.58 | 73.31 | 72.00 | 72.69 | 463,366 | +1.08(+1.51%) |
Sep 26, 2011 | 70.90 | 71.72 | 69.31 | 71.61 | 362,751 | +1.12(+1.59%) |
Sep 23, 2011 | 68.80 | 70.58 | 67.92 | 70.49 | 537,744 | +1.26(+1.82%) |
Sep 22, 2011 | 69.56 | 70.20 | 68.15 | 69.23 | 823,429 | -1.81(-2.55%) |
Sep 21, 2011 | 71.34 | 72.04 | 70.72 | 71.04 | 712,444 | +0.35(+0.50%) |
Sep 20, 2011 | 72.61 | 73.89 | 70.48 | 70.69 | 1,068,746 | +1.61(+2.33%) |
Sep 19, 2011 | 66.60 | 69.46 | 66.28 | 69.08 | 516,121 | +1.21(+1.79%) |
Sep 16, 2011 | 68.06 | 68.31 | 67.25 | 67.87 | 426,822 | -0.30(-0.45%) |
Sep 15, 2011 | 67.78 | 68.23 | 66.90 | 68.17 | 223,068 | +0.99(+1.47%) |
Sep 14, 2011 | 66.11 | 67.92 | 65.36 | 67.18 | 385,208 | +1.28(+1.94%) |
Sep 13, 2011 | 65.32 | 66.10 | 64.63 | 65.91 | 302,655 | +0.93(+1.42%) |
Sep 12, 2011 | 63.15 | 65.00 | 63.15 | 64.98 | 360,463 | +1.01(+1.58%) |
Sep 09, 2011 | 65.47 | 65.54 | 63.51 | 63.97 | 462,827 | -2.00(-3.03%) |
Sep 08, 2011 | 66.04 | 66.56 | 65.54 | 65.97 | 470,339 | -0.47(-0.70%) |
Sep 07, 2011 | 65.24 | 66.47 | 65.01 | 66.44 | 355,209 | +2.29(+3.58%) |
Sep 06, 2011 | 63.55 | 64.55 | 62.95 | 64.14 | 347,150 | -1.19(-1.82%) |
Sep 02, 2011 | 66.03 | 66.91 | 65.23 | 65.33 | 339,269 | -2.08(-3.08%) |
Sep 01, 2011 | 68.68 | 68.97 | 67.30 | 67.41 | 334,933 | -0.96(-1.41%) |
Aug 31, 2011 | 68.82 | 70.15 | 67.78 | 68.37 | 516,607 | +0.08(+0.11%) |
Aug 30, 2011 | 67.39 | 68.89 | 67.23 | 68.30 | 347,106 | +0.59(+0.87%) |
Aug 29, 2011 | 66.28 | 67.73 | 66.13 | 67.71 | 334,745 | +2.40(+3.67%) |
Aug 26, 2011 | 62.97 | 65.53 | 62.20 | 65.31 | 377,865 | +1.97(+3.11%) |
Aug 25, 2011 | 64.66 | 64.98 | 63.12 | 63.34 | 430,417 | -0.86(-1.34%) |
Aug 24, 2011 | 64.34 | 65.26 | 63.20 | 64.20 | 612,461 | -0.18(-0.28%) |
Aug 23, 2011 | 62.26 | 64.38 | 61.68 | 64.37 | 435,280 | +2.42(+3.90%) |
Aug 22, 2011 | 62.74 | 62.84 | 61.17 | 61.96 | 406,830 | +0.78(+1.28%) |
Aug 19, 2011 | 61.93 | 63.65 | 61.07 | 61.17 | 507,975 | -1.56(-2.49%) |
Aug 18, 2011 | 64.64 | 64.78 | 62.09 | 62.74 | 723,431 | -3.79(-5.70%) |
Aug 17, 2011 | 66.56 | 67.12 | 65.33 | 66.53 | 539,289 | +0.33(+0.50%) |
Aug 16, 2011 | 66.05 | 66.83 | 65.60 | 66.20 | 428,882 | -0.71(-1.06%) |
Aug 15, 2011 | 65.98 | 66.91 | 65.17 | 66.91 | 555,757 | +1.56(+2.39%) |
Aug 12, 2011 | 65.12 | 65.63 | 64.23 | 65.35 | 685,958 | +0.70(+1.08%) |
Aug 11, 2011 | 62.30 | 65.26 | 62.03 | 64.65 | 798,685 | +2.69(+4.34%) |
Aug 10, 2011 | 63.42 | 64.14 | 61.96 | 61.96 | 1,029,257 | -2.85(-4.40%) |
Aug 09, 2011 | 65.09 | 64.85 | 60.48 | 64.81 | 1,058,809 | +4.18(+6.90%) |
Aug 08, 2011 | 65.09 | 65.16 | 60.63 | 60.63 | 986,749 | -5.43(-8.21%) |
Aug 05, 2011 | 67.51 | 67.64 | 64.71 | 66.06 | 898,857 | -0.75(-1.12%) |
Aug 04, 2011 | 68.45 | 68.72 | 66.75 | 66.81 | 689,024 | -2.56(-3.69%) |
Aug 03, 2011 | 69.03 | 69.51 | 67.84 | 69.37 | 445,279 | +0.53(+0.77%) |
Aug 02, 2011 | 70.33 | 71.40 | 68.82 | 68.83 | 517,219 | -1.83(-2.59%) |
Aug 01, 2011 | 72.00 | 72.24 | 70.09 | 70.67 | 427,110 | -0.51(-0.72%) |
Jul 29, 2011 | 70.84 | 71.86 | 70.47 | 71.18 | 591,821 | -0.54(-0.75%) |
Jul 28, 2011 | 71.35 | 72.13 | 70.78 | 71.72 | 647,203 | +0.59(+0.83%) |
Jul 27, 2011 | 72.91 | 73.08 | 71.01 | 71.13 | 390,459 | -2.11(-2.88%) |
Jul 26, 2011 | 73.99 | 73.99 | 73.12 | 73.24 | 355,258 | -0.66(-0.89%) |
Jul 25, 2011 | 73.56 | 74.50 | 73.24 | 73.90 | 317,260 | -0.38(-0.51%) |
Jul 22, 2011 | 74.31 | 74.48 | 74.22 | 74.28 | 269,444 | -0.17(-0.23%) |
Jul 21, 2011 | 73.65 | 74.62 | 73.19 | 74.45 | 546,902 | +1.00(+1.37%) |
Jul 20, 2011 | 74.63 | 74.84 | 73.34 | 73.44 | 536,350 | -0.99(-1.33%) |
Jul 19, 2011 | 73.25 | 74.46 | 73.25 | 74.43 | 436,846 | +1.82(+2.51%) |
Jul 18, 2011 | 73.02 | 73.13 | 71.94 | 72.61 | 528,214 | -0.81(-1.11%) |
Jul 15, 2011 | 73.69 | 73.89 | 73.04 | 73.42 | 534,298 | -0.12(-0.17%) |
Jul 14, 2011 | 76.23 | 76.30 | 73.42 | 73.54 | 844,136 | -2.31(-3.05%) |
Jul 13, 2011 | 76.10 | 76.93 | 75.76 | 75.85 | 606,048 | -0.25(-0.33%) |
Jul 12, 2011 | 76.72 | 77.07 | 75.98 | 76.10 | 581,839 | -0.82(-1.07%) |
Jul 11, 2011 | 77.52 | 77.81 | 76.84 | 76.92 | 342,180 | -1.49(-1.90%) |
Jul 08, 2011 | 78.63 | 78.82 | 77.98 | 78.41 | 352,057 | -1.13(-1.42%) |
Jul 07, 2011 | 80.31 | 80.64 | 79.46 | 79.54 | 499,906 | -0.06(-0.08%) |
Jul 06, 2011 | 79.38 | 79.89 | 79.11 | 79.60 | 410,052 | +0.22(+0.28%) |
Jul 05, 2011 | 79.84 | 80.03 | 78.77 | 79.38 | 452,274 | -0.34(-0.43%) |
Jul 01, 2011 | 79.21 | 79.92 | 78.56 | 79.72 | 482,672 | +0.63(+0.80%) |
Jun 30, 2011 | 78.91 | 79.74 | 78.86 | 79.08 | 483,954 | +0.23(+0.29%) |
Jun 29, 2011 | 78.16 | 79.23 | 77.78 | 78.85 | 481,575 | +0.83(+1.06%) |
Jun 28, 2011 | 76.90 | 78.22 | 76.69 | 78.02 | 463,499 | +1.26(+1.64%) |
Jun 27, 2011 | 76.21 | 77.18 | 75.67 | 76.76 | 559,256 | +0.68(+0.89%) |
Jun 24, 2011 | 77.08 | 77.32 | 76.02 | 76.08 | 442,275 | -1.02(-1.32%) |
Jun 23, 2011 | 76.18 | 77.21 | 75.53 | 77.10 | 386,644 | -0.04(-0.05%) |
Jun 22, 2011 | 77.81 | 78.50 | 77.13 | 77.14 | 357,677 | -0.84(-1.08%) |
Jun 21, 2011 | 76.91 | 78.12 | 76.35 | 77.98 | 417,443 | +1.95(+2.56%) |
Jun 20, 2011 | 76.24 | 76.42 | 75.83 | 76.04 | 217,231 | +0.32(+0.42%) |
Jun 17, 2011 | 76.02 | 76.89 | 75.47 | 75.72 | 682,393 | +0.48(+0.64%) |
Jun 16, 2011 | 76.22 | 76.23 | 74.67 | 75.24 | 535,927 | -1.00(-1.32%) |
Jun 15, 2011 | 76.62 | 76.86 | 75.90 | 76.25 | 713,153 | -0.97(-1.25%) |
Jun 14, 2011 | 77.43 | 77.68 | 75.02 | 77.21 | 1,481,298 | -3.39(-4.21%) |
Jun 13, 2011 | 80.71 | 81.04 | 80.13 | 80.61 | 284,216 | +0.21(+0.26%) |
Jun 10, 2011 | 81.41 | 81.78 | 80.04 | 80.40 | 362,411 | -1.38(-1.69%) |
Jun 09, 2011 | 81.25 | 82.04 | 80.83 | 81.78 | 259,521 | +0.80(+0.98%) |
Jun 08, 2011 | 81.97 | 81.97 | 80.57 | 80.98 | 254,921 | -1.20(-1.46%) |
Jun 07, 2011 | 82.45 | 83.09 | 81.66 | 82.18 | 186,721 | +0.03(+0.04%) |
Jun 06, 2011 | 82.80 | 83.14 | 82.15 | 82.15 | 204,951 | -0.73(-0.88%) |
Jun 03, 2011 | 82.47 | 83.27 | 82.32 | 82.88 | 246,163 | +1.33(+1.63%) |
May 24, 2011 | 81.98 | 81.99 | 80.83 | 81.55 | 194,141 | -0.08(-0.09%) |
May 23, 2011 | 81.88 | 81.96 | 81.07 | 81.62 | 196,522 | -1.54(-1.85%) |
May 20, 2011 | 82.99 | 83.69 | 82.29 | 83.16 | 146,775 | +0.12(+0.14%) |
May 19, 2011 | 83.61 | 83.75 | 82.36 | 83.05 | 336,823 | -0.05(-0.06%) |
May 18, 2011 | 82.10 | 83.43 | 81.73 | 83.10 | 214,612 | +1.03(+1.26%) |
May 17, 2011 | 82.46 | 82.46 | 81.17 | 82.07 | 346,173 | -0.61(-0.73%) |
May 16, 2011 | 83.67 | 84.11 | 82.57 | 82.68 | 276,683 | -1.52(-1.81%) |
May 13, 2011 | 85.62 | 85.99 | 84.15 | 84.20 | 342,705 | -1.38(-1.61%) |
May 12, 2011 | 85.52 | 86.43 | 85.36 | 85.58 | 557,698 | -0.36(-0.42%) |
May 11, 2011 | 85.41 | 86.00 | 85.22 | 85.94 | 500,073 | +0.25(+0.29%) |
May 10, 2011 | 84.06 | 85.98 | 83.85 | 85.69 | 410,897 | +1.79(+2.14%) |
May 09, 2011 | 82.03 | 84.12 | 81.66 | 83.90 | 352,514 | +2.06(+2.52%) |
May 06, 2011 | 82.29 | 83.33 | 81.82 | 81.84 | 381,026 | +0.42(+0.52%) |
May 05, 2011 | 81.46 | 82.26 | 81.16 | 81.42 | 269,318 | -0.51(-0.62%) |
May 04, 2011 | 82.16 | 82.28 | 80.61 | 81.92 | 288,612 | -0.36(-0.44%) |
May 03, 2011 | 83.06 | 83.06 | 81.69 | 82.29 | 256,375 | -1.05(-1.25%) |