Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 71.26 | 71.52 | 71.24 | 71.47 | 1,096,039 | +0.16(+0.23%) |
Jan 28, 2010 | 71.30 | 71.41 | 71.26 | 71.30 | 937,466 | -0.06(-0.09%) |
Jan 27, 2010 | 71.34 | 71.51 | 71.32 | 71.37 | 905,283 | -0.05(-0.08%) |
Jan 26, 2010 | 71.47 | 71.51 | 71.34 | 71.42 | 1,886,200 | +0.09(+0.12%) |
Jan 25, 2010 | 71.36 | 71.36 | 71.20 | 71.33 | 752,897 | -0.01(-0.01%) |
Jan 22, 2010 | 71.28 | 71.46 | 71.26 | 71.34 | 624,667 | +0.04(+0.06%) |
Jan 21, 2010 | 71.28 | 71.47 | 71.21 | 71.30 | 790,903 | +0.02(+0.03%) |
Jan 20, 2010 | 71.21 | 71.30 | 71.16 | 71.28 | 899,335 | +0.18(+0.26%) |
Jan 19, 2010 | 71.16 | 71.20 | 71.02 | 71.09 | 1,105,132 | -0.11(-0.16%) |
Jan 15, 2010 | 71.23 | 71.21 | 71.21 | 71.21 | 842,409 | +0.13(+0.19%) |
Jan 14, 2010 | 71.00 | 71.15 | 70.94 | 71.07 | 729,966 | +0.18(+0.26%) |
Jan 13, 2010 | 71.09 | 71.14 | 70.88 | 70.89 | 777,305 | -0.30(-0.42%) |
Jan 12, 2010 | 70.94 | 71.19 | 70.90 | 71.19 | 2,662,734 | +0.45(+0.64%) |
Jan 11, 2010 | 70.78 | 70.83 | 70.69 | 70.74 | 1,002,145 | -0.05(-0.08%) |
Jan 08, 2010 | 70.94 | 70.94 | 70.71 | 70.79 | 603,641 | +0.04(+0.06%) |
Jan 07, 2010 | 70.79 | 70.83 | 70.66 | 70.75 | 1,033,346 | -0.08(-0.12%) |
Jan 06, 2010 | 70.90 | 70.90 | 70.62 | 70.83 | 1,045,816 | -0.04(-0.06%) |
Jan 05, 2010 | 70.76 | 70.90 | 70.70 | 70.87 | 732,760 | +0.32(+0.45%) |
Jan 04, 2010 | 70.53 | 70.62 | 70.44 | 70.55 | 1,446,548 | +0.08(+0.12%) |
Dec 31, 2009 | 70.37 | 70.47 | 70.47 | 70.47 | 954,428 | -0.09(-0.13%) |
Dec 30, 2009 | 70.55 | 70.56 | 70.40 | 70.56 | 778,894 | +0.18(+0.25%) |
Dec 29, 2009 | 70.42 | 70.48 | 70.34 | 70.38 | 1,220,926 | -0.12(-0.17%) |
Dec 28, 2009 | 70.87 | 70.96 | 70.48 | 70.50 | 5,063,996 | -0.43(-0.61%) |
Dec 24, 2009 | 70.94 | 71.02 | 70.84 | 70.94 | 569,103 | -0.12(-0.17%) |
Dec 23, 2009 | 71.08 | 71.16 | 71.02 | 71.06 | 862,500 | +0.03(+0.04%) |
Dec 22, 2009 | 71.11 | 71.14 | 70.94 | 71.03 | 892,298 | -0.33(-0.47%) |
Dec 21, 2009 | 71.48 | 71.50 | 71.22 | 71.37 | 920,292 | -0.17(-0.24%) |
Dec 18, 2009 | 71.58 | 71.71 | 71.53 | 71.54 | 770,025 | +0.00(+0.00%) |
Dec 17, 2009 | 71.57 | 71.60 | 71.45 | 71.54 | 705,260 | +0.12(+0.16%) |
Dec 16, 2009 | 71.37 | 71.52 | 71.37 | 71.42 | 759,914 | +0.13(+0.18%) |
Dec 15, 2009 | 71.33 | 71.41 | 71.27 | 71.29 | 695,808 | -0.20(-0.28%) |
Dec 14, 2009 | 71.52 | 71.54 | 71.46 | 71.49 | 619,789 | +0.04(+0.06%) |
Dec 11, 2009 | 71.53 | 71.54 | 71.41 | 71.45 | 757,234 | -0.17(-0.24%) |
Dec 10, 2009 | 71.62 | 71.67 | 71.51 | 71.62 | 780,547 | -0.05(-0.08%) |
Dec 09, 2009 | 71.78 | 71.84 | 71.64 | 71.67 | 666,430 | -0.08(-0.10%) |
Dec 08, 2009 | 71.81 | 71.90 | 71.73 | 71.75 | 1,037,113 | +0.10(+0.13%) |
Dec 07, 2009 | 71.61 | 71.71 | 71.54 | 71.65 | 817,248 | +0.07(+0.10%) |
Dec 04, 2009 | 71.48 | 71.64 | 71.34 | 71.58 | 1,820,258 | -0.14(-0.20%) |
Dec 03, 2009 | 71.67 | 71.73 | 71.55 | 71.73 | 1,090,505 | +0.01(+0.01%) |
Dec 02, 2009 | 71.84 | 71.88 | 71.67 | 71.72 | 703,213 | -0.14(-0.19%) |
Dec 01, 2009 | 71.95 | 71.99 | 71.82 | 71.86 | 1,154,964 | -0.42(-0.58%) |
Nov 30, 2009 | 72.14 | 72.27 | 71.94 | 72.27 | 926,399 | +0.12(+0.17%) |
Nov 27, 2009 | 71.92 | 72.15 | 71.91 | 72.15 | 267,187 | +0.06(+0.09%) |
Nov 25, 2009 | 71.99 | 72.09 | 71.90 | 72.09 | 612,351 | +0.07(+0.09%) |
Nov 24, 2009 | 71.88 | 72.02 | 71.73 | 72.02 | 743,804 | +0.21(+0.29%) |
Nov 23, 2009 | 71.74 | 71.82 | 71.65 | 71.81 | 689,070 | -0.01(-0.02%) |
Nov 20, 2009 | 71.82 | 71.84 | 71.73 | 71.82 | 618,593 | +0.03(+0.04%) |
Nov 19, 2009 | 71.83 | 71.87 | 71.70 | 71.80 | 576,323 | +0.08(+0.10%) |
Nov 18, 2009 | 71.84 | 71.95 | 71.64 | 71.72 | 773,235 | -0.15(-0.21%) |
Nov 17, 2009 | 71.75 | 71.87 | 71.71 | 71.87 | 997,743 | +0.06(+0.09%) |
Nov 16, 2009 | 71.58 | 71.90 | 71.58 | 71.81 | 702,655 | +0.17(+0.24%) |
Nov 13, 2009 | 71.52 | 71.64 | 71.42 | 71.64 | 597,313 | +0.08(+0.10%) |
Nov 12, 2009 | 71.38 | 71.56 | 71.26 | 71.56 | 742,370 | +0.14(+0.20%) |
Nov 11, 2009 | 71.37 | 71.58 | 71.34 | 71.42 | 746,486 | +0.03(+0.04%) |
Nov 10, 2009 | 71.43 | 71.49 | 71.30 | 71.39 | 680,107 | +0.02(+0.03%) |
Nov 09, 2009 | 71.33 | 71.41 | 71.26 | 71.37 | 745,778 | +0.10(+0.13%) |
Nov 06, 2009 | 71.19 | 71.34 | 71.15 | 71.28 | 637,702 | +0.06(+0.09%) |
Nov 05, 2009 | 71.02 | 71.25 | 70.82 | 71.22 | 1,316,468 | +0.18(+0.26%) |
Nov 04, 2009 | 71.19 | 71.30 | 71.03 | 71.03 | 718,515 | -0.12(-0.16%) |
Nov 03, 2009 | 71.30 | 71.37 | 71.14 | 71.15 | 1,002,340 | -0.10(-0.13%) |
Nov 02, 2009 | 71.40 | 71.43 | 71.19 | 71.24 | 1,518,014 | -0.33(-0.47%) |
Oct 30, 2009 | 71.37 | 71.60 | 71.34 | 71.58 | 754,408 | +0.27(+0.38%) |
Oct 29, 2009 | 71.39 | 71.41 | 71.22 | 71.30 | 864,497 | -0.14(-0.20%) |
Oct 28, 2009 | 71.35 | 71.47 | 71.25 | 71.45 | 954,187 | +0.10(+0.14%) |
Oct 27, 2009 | 71.17 | 71.39 | 71.09 | 71.34 | 615,070 | +0.28(+0.39%) |
Oct 26, 2009 | 71.22 | 71.34 | 71.04 | 71.06 | 688,947 | -0.19(-0.27%) |
Oct 23, 2009 | 71.28 | 71.33 | 71.22 | 71.26 | 991,756 | -0.09(-0.12%) |
Oct 22, 2009 | 71.30 | 71.39 | 71.23 | 71.34 | 759,472 | -0.11(-0.15%) |
Oct 21, 2009 | 71.39 | 71.45 | 71.22 | 71.45 | 674,251 | -0.05(-0.07%) |
Oct 20, 2009 | 71.47 | 71.50 | 71.38 | 71.50 | 692,931 | +0.17(+0.24%) |
Oct 19, 2009 | 71.24 | 71.33 | 71.04 | 71.33 | 666,889 | +0.14(+0.20%) |
Oct 16, 2009 | 71.15 | 71.25 | 71.08 | 71.19 | 671,538 | -0.01(-0.01%) |
Oct 15, 2009 | 71.18 | 71.24 | 71.04 | 71.19 | 1,065,434 | -0.11(-0.15%) |
Oct 14, 2009 | 71.22 | 71.39 | 71.22 | 71.30 | 719,507 | -0.17(-0.24%) |
Oct 13, 2009 | 71.41 | 71.49 | 71.34 | 71.47 | 556,652 | +0.18(+0.25%) |
Oct 12, 2009 | 71.24 | 71.34 | 71.16 | 71.30 | 610,515 | +0.16(+0.23%) |
Oct 09, 2009 | 71.49 | 71.51 | 71.13 | 71.13 | 830,875 | -0.50(-0.70%) |
Oct 08, 2009 | 71.78 | 71.79 | 71.49 | 71.63 | 749,681 | -0.05(-0.07%) |
Oct 07, 2009 | 71.61 | 71.75 | 71.56 | 71.68 | 778,226 | +0.29(+0.40%) |
Oct 06, 2009 | 71.56 | 71.58 | 71.39 | 71.39 | 745,237 | -0.10(-0.14%) |
Oct 05, 2009 | 71.58 | 71.67 | 71.47 | 71.50 | 976,523 | +0.05(+0.07%) |
Oct 02, 2009 | 71.71 | 73.72 | 71.39 | 71.45 | 1,001,075 | -0.14(-0.19%) |
Oct 01, 2009 | 71.46 | 71.60 | 71.30 | 71.58 | 1,148,954 | -0.07(-0.10%) |
Sep 30, 2009 | 71.47 | 71.65 | 71.46 | 71.65 | 1,198,951 | +0.13(+0.18%) |
Sep 29, 2009 | 71.48 | 71.60 | 71.39 | 71.52 | 1,373,035 | -0.03(-0.04%) |
Sep 28, 2009 | 71.52 | 71.59 | 71.43 | 71.55 | 893,800 | -0.01(-0.02%) |
Sep 25, 2009 | 71.41 | 71.56 | 71.37 | 71.56 | 749,835 | +0.21(+0.30%) |
Sep 24, 2009 | 71.29 | 71.43 | 71.25 | 71.35 | 672,273 | +0.09(+0.12%) |
Sep 23, 2009 | 71.12 | 71.29 | 71.02 | 71.26 | 902,907 | +0.18(+0.25%) |
Sep 22, 2009 | 71.04 | 71.24 | 71.04 | 71.09 | 830,235 | -0.05(-0.07%) |
Sep 21, 2009 | 71.16 | 71.29 | 71.09 | 71.13 | 634,898 | -0.05(-0.08%) |
Sep 18, 2009 | 71.19 | 71.29 | 71.11 | 71.19 | 688,529 | -0.18(-0.25%) |
Sep 17, 2009 | 71.07 | 71.37 | 71.02 | 71.37 | 685,869 | +0.39(+0.55%) |
Sep 16, 2009 | 71.10 | 71.12 | 70.95 | 70.97 | 870,596 | -0.00(-0.00%) |
Sep 15, 2009 | 71.00 | 71.13 | 70.96 | 70.98 | 690,541 | -0.11(-0.15%) |
Sep 14, 2009 | 71.02 | 71.28 | 71.02 | 71.09 | 549,669 | -0.10(-0.14%) |
Sep 11, 2009 | 71.24 | 71.34 | 71.12 | 71.19 | 655,180 | -0.01(-0.01%) |
Sep 10, 2009 | 70.94 | 71.26 | 70.83 | 71.19 | 830,430 | +0.36(+0.51%) |
Sep 09, 2009 | 70.67 | 70.88 | 70.62 | 70.83 | 886,936 | +0.14(+0.19%) |
Sep 08, 2009 | 70.72 | 70.88 | 70.70 | 70.70 | 693,236 | -0.10(-0.14%) |
Sep 04, 2009 | 70.92 | 71.00 | 70.74 | 70.80 | 794,079 | -0.14(-0.19%) |
Sep 03, 2009 | 70.91 | 71.04 | 70.79 | 70.94 | 1,099,484 | -0.13(-0.18%) |
Sep 02, 2009 | 70.79 | 71.15 | 70.69 | 71.06 | 1,234,576 | +0.38(+0.53%) |
Sep 01, 2009 | 70.72 | 70.89 | 70.59 | 70.69 | 1,195,038 | -0.35(-0.49%) |
Aug 31, 2009 | 70.85 | 71.04 | 70.82 | 71.04 | 1,185,362 | +0.29(+0.42%) |
Aug 28, 2009 | 70.68 | 70.94 | 70.63 | 70.74 | 737,367 | -0.05(-0.07%) |
Aug 27, 2009 | 70.68 | 70.84 | 70.63 | 70.79 | 713,510 | -0.05(-0.08%) |
Aug 26, 2009 | 70.81 | 70.91 | 70.76 | 70.85 | 1,013,766 | +0.10(+0.14%) |
Aug 25, 2009 | 70.49 | 70.82 | 70.49 | 70.74 | 699,024 | +0.12(+0.16%) |
Aug 24, 2009 | 70.41 | 70.72 | 70.31 | 70.63 | 636,030 | +0.29(+0.41%) |
Aug 21, 2009 | 70.77 | 70.79 | 70.34 | 70.34 | 739,291 | -0.41(-0.58%) |
Aug 20, 2009 | 70.70 | 70.76 | 68.44 | 70.75 | 873,549 | +0.12(+0.16%) |
Aug 19, 2009 | 70.57 | 70.75 | 70.49 | 70.63 | 712,935 | +0.14(+0.20%) |
Aug 18, 2009 | 70.63 | 70.72 | 70.49 | 70.49 | 647,721 | -0.12(-0.16%) |
Aug 17, 2009 | 70.57 | 70.74 | 70.37 | 70.61 | 924,340 | +0.18(+0.25%) |
Aug 14, 2009 | 70.46 | 70.64 | 70.35 | 70.43 | 664,101 | +0.12(+0.17%) |
Aug 13, 2009 | 70.18 | 70.46 | 70.08 | 70.31 | 766,811 | +0.18(+0.25%) |
Aug 12, 2009 | 70.19 | 70.22 | 69.88 | 70.13 | 984,063 | -0.03(-0.05%) |
Aug 11, 2009 | 70.09 | 70.17 | 69.96 | 70.16 | 1,085,576 | +0.25(+0.35%) |
Aug 10, 2009 | 69.69 | 69.95 | 69.43 | 69.92 | 1,348,041 | +0.54(+0.78%) |
Aug 07, 2009 | 69.46 | 69.72 | 69.22 | 69.38 | 1,576,895 | -0.42(-0.60%) |
Aug 06, 2009 | 69.79 | 69.90 | 69.68 | 69.79 | 826,276 | +0.03(+0.05%) |
Aug 05, 2009 | 69.88 | 69.88 | 69.66 | 69.76 | 890,529 | -0.06(-0.09%) |
Aug 04, 2009 | 70.20 | 70.25 | 69.75 | 69.82 | 921,954 | -0.17(-0.24%) |
Aug 03, 2009 | 70.19 | 70.20 | 69.87 | 69.99 | 1,049,318 | -0.42(-0.59%) |
Jul 31, 2009 | 70.31 | 70.57 | 70.17 | 70.41 | 1,550,420 | +0.36(+0.51%) |
Jul 30, 2009 | 69.85 | 70.14 | 69.80 | 70.05 | 1,623,329 | +0.09(+0.13%) |
Jul 29, 2009 | 70.04 | 70.12 | 69.77 | 69.97 | 660,926 | +0.12(+0.18%) |
Jul 28, 2009 | 69.66 | 70.02 | 69.66 | 69.84 | 987,669 | -0.03(-0.05%) |
Jul 27, 2009 | 69.67 | 69.91 | 69.56 | 69.88 | 1,293,468 | -0.05(-0.07%) |
Jul 24, 2009 | 69.79 | 70.03 | 69.73 | 69.92 | 1,304 | +0.00(+0.00%) |
Jul 23, 2009 | 70.16 | 70.16 | 69.82 | 69.92 | 826,495 | -0.18(-0.25%) |
Jul 22, 2009 | 70.27 | 70.31 | 70.02 | 70.10 | 659,675 | -0.24(-0.34%) |
Jul 21, 2009 | 69.72 | 70.35 | 69.72 | 70.34 | 1,189,953 | +0.48(+0.69%) |
Jul 20, 2009 | 69.66 | 69.99 | 69.64 | 69.86 | 988,858 | +0.08(+0.12%) |
Jul 17, 2009 | 69.66 | 69.84 | 69.64 | 69.77 | 640,199 | +0.00(+0.00%) |
Jul 16, 2009 | 69.66 | 69.90 | 69.66 | 69.77 | 601,399 | +0.22(+0.31%) |
Jul 15, 2009 | 69.80 | 69.92 | 69.56 | 69.56 | 1,243,980 | -0.46(-0.65%) |
Jul 14, 2009 | 70.07 | 70.18 | 69.94 | 70.01 | 775,575 | -0.21(-0.30%) |
Jul 13, 2009 | 70.32 | 70.40 | 70.18 | 70.22 | 582,428 | -0.03(-0.05%) |
Jul 10, 2009 | 70.15 | 70.34 | 70.09 | 70.26 | 738,857 | +0.24(+0.34%) |
Jul 09, 2009 | 69.97 | 70.13 | 69.87 | 70.02 | 878,611 | -0.20(-0.28%) |
Jul 08, 2009 | 69.82 | 70.22 | 69.82 | 70.22 | 1,156,778 | +0.38(+0.55%) |
Jul 07, 2009 | 69.65 | 69.86 | 69.64 | 69.84 | 759,273 | +0.23(+0.32%) |
Jul 06, 2009 | 69.58 | 69.73 | 69.56 | 69.61 | 639,243 | -0.05(-0.08%) |
Jul 02, 2009 | 69.49 | 69.77 | 69.49 | 69.66 | 780,347 | +0.16(+0.24%) |
Jul 01, 2009 | 69.40 | 69.57 | 69.36 | 69.50 | 659,734 | -0.26(-0.37%) |
Jun 30, 2009 | 69.64 | 69.86 | 69.60 | 69.76 | 1,179,357 | +0.01(+0.02%) |
Jun 29, 2009 | 69.68 | 69.91 | 69.68 | 69.75 | 583,371 | -0.06(-0.09%) |
Jun 26, 2009 | 69.72 | 69.81 | 69.60 | 69.81 | 690,123 | +0.20(+0.29%) |
Jun 25, 2009 | 69.43 | 69.74 | 69.41 | 69.60 | 842,122 | +0.32(+0.46%) |
Jun 24, 2009 | 69.42 | 69.65 | 69.28 | 69.28 | 769,719 | -0.18(-0.27%) |
Jun 23, 2009 | 69.28 | 69.52 | 69.17 | 69.47 | 767,676 | +0.23(+0.33%) |
Jun 22, 2009 | 69.36 | 69.41 | 69.15 | 69.24 | 756,730 | +0.10(+0.15%) |
Jun 19, 2009 | 68.74 | 69.15 | 68.74 | 69.14 | 855,635 | +0.25(+0.37%) |
Jun 18, 2009 | 69.21 | 69.22 | 68.87 | 68.89 | 805,774 | -0.45(-0.65%) |
Jun 17, 2009 | 69.32 | 69.50 | 69.21 | 69.34 | 665,997 | +0.14(+0.20%) |
Jun 16, 2009 | 69.06 | 69.27 | 68.94 | 69.20 | 630,845 | +0.10(+0.14%) |
Jun 15, 2009 | 69.04 | 69.10 | 68.82 | 69.10 | 718,918 | +0.26(+0.38%) |
Jun 12, 2009 | 68.52 | 68.91 | 68.52 | 68.85 | 524,140 | +0.33(+0.49%) |
Jun 11, 2009 | 68.22 | 68.75 | 67.99 | 68.51 | 705,546 | +0.24(+0.35%) |
Jun 10, 2009 | 68.30 | 68.66 | 68.27 | 68.27 | 1,131,251 | -0.19(-0.28%) |
Jun 09, 2009 | 68.39 | 68.54 | 68.28 | 68.46 | 647,591 | +0.31(+0.45%) |
Jun 08, 2009 | 68.45 | 68.50 | 68.16 | 68.16 | 949,953 | -0.18(-0.27%) |
Jun 05, 2009 | 68.63 | 68.68 | 68.34 | 68.34 | 701,405 | -0.36(-0.52%) |
Jun 04, 2009 | 69.17 | 69.17 | 68.66 | 68.70 | 866,614 | -0.57(-0.83%) |
Jun 03, 2009 | 68.98 | 69.30 | 68.98 | 69.27 | 1,168,035 | +0.19(+0.28%) |
Jun 02, 2009 | 69.02 | 69.10 | 68.67 | 69.08 | 904,970 | +0.47(+0.69%) |
Jun 01, 2009 | 69.13 | 69.21 | 68.56 | 68.61 | 1,626,835 | -1.07(-1.54%) |
May 29, 2009 | 68.84 | 69.76 | 68.84 | 69.68 | 1,672,304 | +0.74(+1.07%) |
May 28, 2009 | 68.87 | 69.02 | 68.58 | 68.94 | 928,655 | +0.03(+0.04%) |
May 27, 2009 | 69.28 | 69.36 | 68.80 | 68.91 | 931,456 | -0.38(-0.55%) |
May 26, 2009 | 69.57 | 69.58 | 69.21 | 69.30 | 687,149 | -0.16(-0.23%) |
May 22, 2009 | 69.58 | 69.63 | 69.38 | 69.45 | 634,592 | -0.18(-0.26%) |
May 21, 2009 | 69.86 | 69.96 | 69.49 | 69.64 | 576,035 | -0.22(-0.31%) |
May 20, 2009 | 69.62 | 70.00 | 69.60 | 69.86 | 795,887 | +0.21(+0.30%) |
May 19, 2009 | 69.56 | 69.69 | 69.52 | 69.64 | 858,178 | +0.06(+0.09%) |
May 18, 2009 | 69.79 | 69.81 | 69.52 | 69.58 | 616,302 | -0.20(-0.29%) |
May 15, 2009 | 69.55 | 69.79 | 69.55 | 69.79 | 902,175 | +0.16(+0.23%) |
May 14, 2009 | 69.69 | 69.71 | 69.45 | 69.63 | 664,547 | +0.04(+0.06%) |
May 13, 2009 | 69.62 | 69.75 | 69.38 | 69.59 | 630,666 | +0.06(+0.09%) |
May 12, 2009 | 69.18 | 69.55 | 69.16 | 69.53 | 1,151,889 | +0.38(+0.55%) |
May 11, 2009 | 69.07 | 69.36 | 69.07 | 69.15 | 632,390 | +0.05(+0.07%) |
May 08, 2009 | 69.03 | 69.26 | 68.87 | 69.10 | 1,033,663 | +0.13(+0.19%) |
May 07, 2009 | 69.32 | 69.43 | 68.84 | 68.97 | 2,077,424 | -0.31(-0.44%) |
May 06, 2009 | 69.23 | 69.45 | 69.17 | 69.28 | 1,220,655 | +0.16(+0.23%) |
May 05, 2009 | 69.19 | 69.37 | 68.98 | 69.12 | 1,298,169 | +0.14(+0.21%) |
May 04, 2009 | 69.17 | 69.22 | 68.95 | 68.98 | 1,011,114 | +0.05(+0.08%) |
May 01, 2009 | 69.03 | 69.08 | 68.80 | 68.92 | 784,980 | -0.49(-0.71%) |
Apr 30, 2009 | 69.20 | 69.41 | 68.95 | 69.41 | 1,113,833 | +0.33(+0.48%) |
Apr 29, 2009 | 69.45 | 69.45 | 69.04 | 69.08 | 714,510 | -0.29(-0.41%) |
Apr 28, 2009 | 69.60 | 69.60 | 69.26 | 69.36 | 582,361 | -0.02(-0.03%) |
Apr 27, 2009 | 69.37 | 69.54 | 69.15 | 69.38 | 899,590 | +0.11(+0.16%) |
Apr 24, 2009 | 69.23 | 69.28 | 68.98 | 69.28 | 780,916 | +0.08(+0.11%) |
Apr 23, 2009 | 69.11 | 69.22 | 68.95 | 69.20 | 466,664 | +0.09(+0.13%) |
Apr 22, 2009 | 68.99 | 69.15 | 68.87 | 69.11 | 656,679 | +0.20(+0.29%) |
Apr 21, 2009 | 69.26 | 69.26 | 68.88 | 68.91 | 1,028,027 | -0.23(-0.34%) |
Apr 20, 2009 | 69.05 | 69.15 | 68.82 | 69.15 | 1,033,133 | +0.40(+0.58%) |
Apr 17, 2009 | 69.01 | 69.05 | 68.75 | 68.75 | 712,951 | -0.38(-0.55%) |
Apr 16, 2009 | 69.15 | 69.19 | 68.99 | 69.13 | 670,094 | -0.12(-0.18%) |
Apr 15, 2009 | 69.12 | 69.26 | 68.98 | 69.26 | 782,528 | +0.19(+0.28%) |
Apr 14, 2009 | 68.77 | 69.06 | 68.72 | 69.06 | 870,049 | -0.01(-0.02%) |
Apr 13, 2009 | 68.85 | 69.08 | 68.52 | 69.08 | 696,626 | +0.50(+0.73%) |
Apr 09, 2009 | 68.48 | 68.78 | 68.44 | 68.58 | 825,987 | -0.10(-0.15%) |
Apr 08, 2009 | 68.59 | 68.78 | 68.50 | 68.68 | 773,649 | +0.23(+0.33%) |
Apr 07, 2009 | 68.58 | 68.61 | 68.30 | 68.46 | 1,181,804 | -0.11(-0.16%) |
Apr 06, 2009 | 68.74 | 68.76 | 68.36 | 68.57 | 724,920 | -0.01(-0.02%) |
Apr 03, 2009 | 68.91 | 68.91 | 68.30 | 68.58 | 4,512,100 | -0.23(-0.33%) |
Apr 02, 2009 | 69.05 | 69.06 | 68.66 | 68.80 | 1,406,366 | -0.22(-0.32%) |
Apr 01, 2009 | 69.10 | 69.17 | 68.71 | 69.02 | 847,920 | -0.27(-0.39%) |
Mar 31, 2009 | 68.98 | 69.30 | 68.79 | 69.30 | 934,301 | +0.36(+0.52%) |
Mar 30, 2009 | 68.57 | 69.04 | 68.57 | 68.94 | 902,424 | +0.38(+0.55%) |
Mar 26, 2009 | 68.55 | 68.61 | 68.33 | 68.57 | 1,739,391 | +0.14(+0.20%) |
Mar 25, 2009 | 68.74 | 68.98 | 68.35 | 68.43 | 1,817,136 | -0.30(-0.44%) |
Mar 24, 2009 | 68.86 | 69.10 | 68.73 | 68.73 | 1,367,704 | -0.47(-0.68%) |
Mar 23, 2009 | 69.19 | 69.25 | 69.09 | 69.20 | 758,608 | +0.00(+0.00%) |
Mar 20, 2009 | 69.58 | 69.68 | 69.15 | 69.20 | 751,228 | -0.39(-0.56%) |
Mar 19, 2009 | 69.48 | 70.27 | 69.26 | 69.59 | 1,081,369 | +0.17(+0.24%) |
Mar 18, 2009 | 68.43 | 69.58 | 68.37 | 69.42 | 722,797 | +1.09(+1.59%) |
Mar 17, 2009 | 68.65 | 68.70 | 68.31 | 68.33 | 943,204 | -0.20(-0.30%) |
Mar 16, 2009 | 68.46 | 68.61 | 68.41 | 68.54 | 942,967 | -0.21(-0.31%) |
Mar 13, 2009 | 68.57 | 68.80 | 68.53 | 68.75 | 0 | +0.07(+0.10%) |
Mar 12, 2009 | 68.59 | 68.79 | 68.46 | 68.68 | 883,634 | +0.06(+0.09%) |
Mar 11, 2009 | 68.52 | 68.68 | 68.19 | 68.62 | 889,514 | +0.16(+0.24%) |
Mar 10, 2009 | 68.22 | 68.46 | 68.17 | 68.46 | 743,020 | +0.16(+0.23%) |
Mar 09, 2009 | 68.78 | 68.78 | 68.30 | 68.30 | 944,865 | -0.47(-0.69%) |
Mar 06, 2009 | 68.67 | 68.78 | 68.39 | 68.77 | 0 | +0.06(+0.09%) |
Mar 05, 2009 | 68.49 | 68.72 | 68.33 | 68.71 | 640,336 | +0.35(+0.51%) |
Mar 04, 2009 | 68.55 | 68.55 | 68.13 | 68.36 | 803,632 | -0.41(-0.60%) |
Mar 02, 2009 | 68.77 | 68.85 | 68.50 | 68.77 | 918,686 | +0.01(+0.01%) |
Feb 27, 2009 | 68.72 | 68.94 | 68.63 | 68.76 | 0 | +0.01(+0.01%) |
Feb 26, 2009 | 68.82 | 69.04 | 68.71 | 68.76 | 745,756 | -0.36(-0.52%) |
Feb 25, 2009 | 69.15 | 69.26 | 69.00 | 69.12 | 711,315 | -0.06(-0.09%) |
Feb 24, 2009 | 69.21 | 69.56 | 69.05 | 69.18 | 886,704 | -0.14(-0.20%) |
Feb 23, 2009 | 69.42 | 69.42 | 68.91 | 69.32 | 909,957 | +0.36(+0.52%) |
Feb 20, 2009 | 69.44 | 69.60 | 68.82 | 68.96 | 961,013 | -0.36(-0.51%) |
Feb 19, 2009 | 69.38 | 69.45 | 69.15 | 69.32 | 779,453 | -0.11(-0.16%) |
Feb 18, 2009 | 69.58 | 69.73 | 69.38 | 69.43 | 725,929 | -0.14(-0.21%) |
Feb 17, 2009 | 69.76 | 69.84 | 69.41 | 69.57 | 638,553 | +0.05(+0.08%) |
Feb 13, 2009 | 69.24 | 69.68 | 69.24 | 69.51 | 1,247,327 | -0.21(-0.30%) |
Feb 12, 2009 | 69.59 | 69.79 | 69.42 | 69.73 | 537,196 | +0.37(+0.53%) |
Feb 11, 2009 | 69.30 | 69.76 | 69.25 | 69.36 | 759,562 | -0.01(-0.02%) |
Feb 10, 2009 | 69.08 | 69.52 | 68.87 | 69.37 | 768,378 | +0.42(+0.61%) |
Feb 09, 2009 | 69.08 | 69.14 | 68.79 | 68.95 | 861,335 | +0.01(+0.01%) |
Feb 06, 2009 | 68.92 | 69.10 | 68.27 | 68.94 | 2,836,045 | +0.18(+0.27%) |
Feb 05, 2009 | 69.16 | 69.30 | 68.71 | 68.76 | 1,028,094 | -0.22(-0.32%) |
Feb 04, 2009 | 69.18 | 69.29 | 68.89 | 68.98 | 986,033 | -0.10(-0.14%) |
Feb 03, 2009 | 69.49 | 69.66 | 69.07 | 69.07 | 842,203 | -0.31(-0.44%) |