Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 76.09 | 76.54 | 76.01 | 76.49 | 47,024 | +0.33(+0.43%) |
Jan 28, 2010 | 75.98 | 76.16 | 75.98 | 76.16 | 10,160 | -0.07(-0.09%) |
Jan 27, 2010 | 76.41 | 76.65 | 76.20 | 76.23 | 42,112 | -0.10(-0.13%) |
Jan 26, 2010 | 76.48 | 76.49 | 76.21 | 76.33 | 27,976 | +0.13(+0.17%) |
Jan 25, 2010 | 76.26 | 76.36 | 76.18 | 76.20 | 12,712 | -0.40(-0.52%) |
Jan 22, 2010 | 76.33 | 76.60 | 76.28 | 76.60 | 12,186 | +0.13(+0.16%) |
Jan 21, 2010 | 76.00 | 76.47 | 76.00 | 76.47 | 18,129 | +0.48(+0.63%) |
Jan 20, 2010 | 75.97 | 76.10 | 75.92 | 75.99 | 13,585 | +0.43(+0.57%) |
Jan 19, 2010 | 75.49 | 75.73 | 75.41 | 75.56 | 15,377 | -0.20(-0.26%) |
Jan 15, 2010 | 75.70 | 75.75 | 75.75 | 75.75 | 54,959 | +0.34(+0.44%) |
Jan 14, 2010 | 75.06 | 75.54 | 75.04 | 75.42 | 168,853 | +0.47(+0.62%) |
Jan 13, 2010 | 75.18 | 75.37 | 74.82 | 74.95 | 62,997 | -0.50(-0.66%) |
Jan 12, 2010 | 75.35 | 75.47 | 75.15 | 75.45 | 24,391 | +0.92(+1.24%) |
Jan 11, 2010 | 74.50 | 74.69 | 74.45 | 74.52 | 41,773 | -0.08(-0.11%) |
Jan 08, 2010 | 74.97 | 74.97 | 74.40 | 74.61 | 140,684 | +0.14(+0.19%) |
Jan 07, 2010 | 74.45 | 74.70 | 74.45 | 74.47 | 32,218 | +0.07(+0.09%) |
Jan 06, 2010 | 74.88 | 74.88 | 74.33 | 74.40 | 14,405 | -0.48(-0.63%) |
Jan 05, 2010 | 74.70 | 74.98 | 74.69 | 74.87 | 21,434 | +0.41(+0.54%) |
Jan 04, 2010 | 74.61 | 74.72 | 74.42 | 74.47 | 50,514 | +0.08(+0.10%) |
Dec 31, 2009 | 74.41 | 74.39 | 74.39 | 74.39 | 91,885 | -0.41(-0.54%) |
Dec 30, 2009 | 74.73 | 74.87 | 74.60 | 74.80 | 16,892 | +0.21(+0.28%) |
Dec 29, 2009 | 74.41 | 74.60 | 74.31 | 74.59 | 14,715 | -0.08(-0.10%) |
Dec 28, 2009 | 74.73 | 74.75 | 74.50 | 74.66 | 11,225 | -0.07(-0.09%) |
Dec 24, 2009 | 75.09 | 75.09 | 74.73 | 74.73 | 52,284 | -0.49(-0.65%) |
Dec 23, 2009 | 75.38 | 75.53 | 75.11 | 75.22 | 38,692 | +0.01(+0.01%) |
Dec 22, 2009 | 75.45 | 75.48 | 75.15 | 75.21 | 37,578 | -0.38(-0.50%) |
Dec 21, 2009 | 76.16 | 76.19 | 75.54 | 75.59 | 198,514 | -0.98(-1.28%) |
Dec 18, 2009 | 76.86 | 77.01 | 76.53 | 76.57 | 4,811 | -0.48(-0.63%) |
Dec 17, 2009 | 76.73 | 77.05 | 76.46 | 77.05 | 11,070 | +0.90(+1.18%) |
Dec 16, 2009 | 76.35 | 76.49 | 76.07 | 76.15 | 31,070 | +0.04(+0.06%) |
Dec 15, 2009 | 76.08 | 76.28 | 75.98 | 76.11 | 188,516 | -0.29(-0.37%) |
Dec 14, 2009 | 76.49 | 76.50 | 76.33 | 76.40 | 21,358 | +0.20(+0.26%) |
Dec 11, 2009 | 76.33 | 76.44 | 76.10 | 76.20 | 21,812 | -0.43(-0.57%) |
Dec 10, 2009 | 76.81 | 76.81 | 76.26 | 76.63 | 16,364 | -0.48(-0.63%) |
Dec 09, 2009 | 77.41 | 77.49 | 76.84 | 77.12 | 15,085 | -0.20(-0.26%) |
Dec 08, 2009 | 77.53 | 77.65 | 77.19 | 77.32 | 21,528 | +0.32(+0.42%) |
Dec 07, 2009 | 76.99 | 77.23 | 76.82 | 77.00 | 65,660 | +0.23(+0.30%) |
Dec 04, 2009 | 76.86 | 76.93 | 76.60 | 76.77 | 29,051 | -0.74(-0.96%) |
Dec 03, 2009 | 77.52 | 77.66 | 77.46 | 77.51 | 17,710 | -0.57(-0.72%) |
Dec 02, 2009 | 78.32 | 78.44 | 78.04 | 78.07 | 17,170 | -0.22(-0.28%) |
Dec 01, 2009 | 78.58 | 78.60 | 78.26 | 78.29 | 10,634 | -0.86(-1.09%) |
Nov 30, 2009 | 78.92 | 79.20 | 78.86 | 79.15 | 17,794 | +0.09(+0.11%) |
Nov 27, 2009 | 78.91 | 79.06 | 78.66 | 79.06 | 16,364 | +0.47(+0.60%) |
Nov 25, 2009 | 78.12 | 78.59 | 77.90 | 78.59 | 15,845 | +0.52(+0.66%) |
Nov 24, 2009 | 77.81 | 78.15 | 77.77 | 78.07 | 81,491 | +0.44(+0.57%) |
Nov 23, 2009 | 77.49 | 77.72 | 77.25 | 77.63 | 13,321 | -0.08(-0.10%) |
Nov 20, 2009 | 77.71 | 77.88 | 77.54 | 77.71 | 13,566 | -0.02(-0.03%) |
Nov 19, 2009 | 77.82 | 78.04 | 77.66 | 77.73 | 36,925 | +0.20(+0.26%) |
Nov 18, 2009 | 77.69 | 77.85 | 77.42 | 77.53 | 53,929 | -0.34(-0.43%) |
Nov 17, 2009 | 77.42 | 77.95 | 77.33 | 77.86 | 15,631 | +0.22(+0.29%) |
Nov 16, 2009 | 77.16 | 77.76 | 77.13 | 77.64 | 116,339 | +0.71(+0.92%) |
Nov 13, 2009 | 76.56 | 76.93 | 76.59 | 76.93 | 12,938 | +0.38(+0.49%) |
Nov 12, 2009 | 76.46 | 76.68 | 75.72 | 76.56 | 25,934 | -0.17(-0.22%) |
Nov 11, 2009 | 76.86 | 77.02 | 76.58 | 76.73 | 11,133 | +0.30(+0.39%) |
Nov 10, 2009 | 76.79 | 76.84 | 76.27 | 76.43 | 12,733 | -0.04(-0.05%) |
Nov 09, 2009 | 76.41 | 76.50 | 76.23 | 76.47 | 31,221 | +0.13(+0.16%) |
Nov 06, 2009 | 76.28 | 76.38 | 75.88 | 76.35 | 34,469 | +0.24(+0.32%) |
Nov 05, 2009 | 75.98 | 76.22 | 75.98 | 76.10 | 7,475 | -0.05(-0.06%) |
Nov 04, 2009 | 76.42 | 76.58 | 75.97 | 76.15 | 26,804 | -0.49(-0.64%) |
Nov 03, 2009 | 77.18 | 77.32 | 76.47 | 76.64 | 297,458 | -0.50(-0.65%) |
Nov 02, 2009 | 77.32 | 77.32 | 76.98 | 77.14 | 173,949 | -0.41(-0.53%) |
Oct 30, 2009 | 77.11 | 77.57 | 77.01 | 77.56 | 58,561 | +0.86(+1.12%) |
Oct 29, 2009 | 76.92 | 77.11 | 76.53 | 76.70 | 28,281 | -0.67(-0.87%) |
Oct 28, 2009 | 77.07 | 77.46 | 76.95 | 77.37 | 40,692 | +0.36(+0.47%) |
Oct 27, 2009 | 76.32 | 77.02 | 76.32 | 77.00 | 12,158 | +0.94(+1.23%) |
Oct 26, 2009 | 76.58 | 76.60 | 76.05 | 76.07 | 17,435 | -0.74(-0.96%) |
Oct 23, 2009 | 76.80 | 76.94 | 76.66 | 76.81 | 14,154 | -0.51(-0.66%) |
Oct 22, 2009 | 77.14 | 77.65 | 77.00 | 77.32 | 16,054 | -0.23(-0.30%) |
Oct 21, 2009 | 77.51 | 77.55 | 77.14 | 77.55 | 20,881 | -0.30(-0.39%) |
Oct 20, 2009 | 77.82 | 77.92 | 77.73 | 77.85 | 10,213 | +0.28(+0.36%) |
Oct 19, 2009 | 77.16 | 77.57 | 77.08 | 77.57 | 20,253 | +0.36(+0.47%) |
Oct 16, 2009 | 77.02 | 77.21 | 76.79 | 77.21 | 13,529 | +0.50(+0.65%) |
Oct 15, 2009 | 76.65 | 77.11 | 76.55 | 76.71 | 76,485 | -0.32(-0.42%) |
Oct 14, 2009 | 77.15 | 77.42 | 76.81 | 77.03 | 11,776 | -0.67(-0.86%) |
Oct 13, 2009 | 77.81 | 77.88 | 77.63 | 77.70 | 17,421 | +0.09(+0.12%) |
Oct 12, 2009 | 77.50 | 77.62 | 77.38 | 77.61 | 38,358 | +0.37(+0.48%) |
Oct 09, 2009 | 78.11 | 78.11 | 77.12 | 77.24 | 107,759 | -1.29(-1.64%) |
Oct 08, 2009 | 79.25 | 79.27 | 78.29 | 78.53 | 198,545 | -0.60(-0.76%) |
Oct 07, 2009 | 78.76 | 79.16 | 78.74 | 79.13 | 33,383 | +0.82(+1.04%) |
Oct 06, 2009 | 78.74 | 78.76 | 78.31 | 78.31 | 17,609 | -0.38(-0.49%) |
Oct 05, 2009 | 79.04 | 79.16 | 78.67 | 78.69 | 37,758 | -0.11(-0.14%) |
Oct 02, 2009 | 79.43 | 79.43 | 78.62 | 78.81 | 39,516 | -0.21(-0.27%) |
Oct 01, 2009 | 78.62 | 79.17 | 78.53 | 79.02 | 33,782 | +0.56(+0.71%) |
Sep 30, 2009 | 78.37 | 78.66 | 78.26 | 78.46 | 11,449 | -0.07(-0.09%) |
Sep 29, 2009 | 78.22 | 78.72 | 78.09 | 78.53 | 21,318 | -0.07(-0.09%) |
Sep 28, 2009 | 78.34 | 78.60 | 78.08 | 78.60 | 29,237 | +0.41(+0.52%) |
Sep 25, 2009 | 77.77 | 78.19 | 77.65 | 78.19 | 11,939 | +0.66(+0.86%) |
Sep 24, 2009 | 77.53 | 77.76 | 77.26 | 77.53 | 51,052 | +0.23(+0.30%) |
Sep 23, 2009 | 77.00 | 77.44 | 76.77 | 77.30 | 18,322 | +0.05(+0.06%) |
Sep 22, 2009 | 77.05 | 77.26 | 76.86 | 77.25 | 21,608 | +0.10(+0.13%) |
Sep 21, 2009 | 77.32 | 77.49 | 76.88 | 77.15 | 17,704 | -0.01(-0.01%) |
Sep 18, 2009 | 77.36 | 77.55 | 77.05 | 77.16 | 240,112 | -0.52(-0.67%) |
Sep 17, 2009 | 77.12 | 77.68 | 76.97 | 77.68 | 18,630 | +1.07(+1.40%) |
Sep 16, 2009 | 77.18 | 77.22 | 76.57 | 76.61 | 18,037 | -0.41(-0.54%) |
Sep 15, 2009 | 76.88 | 77.26 | 76.87 | 77.02 | 26,466 | -0.33(-0.42%) |
Sep 14, 2009 | 77.56 | 77.80 | 77.34 | 77.35 | 10,468 | -0.34(-0.43%) |
Sep 11, 2009 | 77.81 | 78.41 | 77.69 | 77.69 | 29,477 | +0.25(+0.32%) |
Sep 10, 2009 | 76.93 | 77.76 | 76.93 | 77.44 | 27,607 | +0.85(+1.11%) |
Sep 09, 2009 | 76.21 | 76.60 | 76.09 | 76.59 | 29,708 | -0.02(-0.03%) |
Sep 08, 2009 | 76.67 | 77.09 | 76.53 | 76.61 | 62,301 | -0.15(-0.20%) |
Sep 04, 2009 | 77.60 | 77.60 | 76.77 | 76.77 | 10,638 | -0.91(-1.18%) |
Sep 03, 2009 | 77.70 | 77.95 | 77.61 | 77.68 | 12,476 | -0.40(-0.51%) |
Sep 02, 2009 | 77.51 | 78.14 | 77.35 | 78.08 | 27,997 | +0.73(+0.94%) |
Sep 01, 2009 | 77.02 | 77.47 | 76.59 | 77.35 | 16,045 | -0.06(-0.08%) |
Aug 31, 2009 | 77.12 | 77.47 | 76.83 | 77.42 | 20,877 | +0.22(+0.28%) |
Aug 28, 2009 | 76.62 | 77.23 | 76.62 | 77.20 | 11,422 | +0.18(+0.24%) |
Aug 27, 2009 | 77.09 | 77.24 | 76.73 | 77.02 | 28,842 | -0.25(-0.33%) |
Aug 26, 2009 | 77.23 | 77.28 | 76.95 | 77.27 | 24,491 | +0.11(+0.15%) |
Aug 25, 2009 | 76.72 | 77.19 | 76.47 | 77.16 | 18,843 | +0.51(+0.66%) |
Aug 24, 2009 | 75.84 | 76.77 | 75.84 | 76.65 | 20,887 | +0.60(+0.79%) |
Aug 21, 2009 | 77.01 | 77.02 | 76.00 | 76.05 | 40,876 | -1.01(-1.31%) |
Aug 20, 2009 | 76.91 | 77.10 | 76.64 | 77.05 | 16,266 | +0.29(+0.38%) |
Aug 19, 2009 | 77.07 | 77.07 | 76.51 | 76.76 | 36,263 | +0.33(+0.43%) |
Aug 18, 2009 | 76.79 | 76.79 | 76.34 | 76.43 | 16,204 | +0.08(+0.11%) |
Aug 17, 2009 | 76.37 | 76.74 | 76.26 | 76.35 | 32,274 | +0.42(+0.55%) |
Aug 14, 2009 | 75.86 | 76.41 | 75.75 | 75.93 | 201,292 | +0.19(+0.25%) |
Aug 13, 2009 | 75.00 | 75.79 | 74.94 | 75.74 | 192,663 | +0.85(+1.13%) |
Aug 12, 2009 | 75.40 | 75.43 | 74.60 | 74.89 | 38,842 | -0.44(-0.58%) |
Aug 11, 2009 | 75.08 | 75.33 | 74.81 | 75.33 | 24,601 | +0.69(+0.93%) |
Aug 10, 2009 | 74.07 | 74.64 | 73.84 | 74.64 | 21,902 | +0.92(+1.24%) |
Aug 07, 2009 | 73.96 | 74.10 | 73.71 | 73.73 | 32,046 | -0.70(-0.94%) |
Aug 06, 2009 | 74.43 | 74.76 | 74.16 | 74.43 | 8,431 | +0.21(+0.28%) |
Aug 05, 2009 | 74.54 | 75.27 | 74.22 | 74.22 | 18,910 | -0.82(-1.09%) |
Aug 04, 2009 | 75.58 | 75.71 | 74.70 | 75.03 | 24,272 | -0.27(-0.35%) |
Aug 03, 2009 | 75.74 | 75.81 | 74.94 | 75.30 | 172,916 | -1.05(-1.38%) |
Jul 31, 2009 | 75.76 | 76.44 | 75.55 | 76.35 | 221,602 | +0.91(+1.20%) |
Jul 30, 2009 | 74.87 | 75.45 | 74.55 | 75.45 | 143,067 | +0.48(+0.64%) |
Jul 29, 2009 | 75.19 | 75.25 | 74.49 | 74.96 | 13,666 | +0.20(+0.27%) |
Jul 28, 2009 | 74.52 | 75.12 | 74.38 | 74.76 | 37,373 | +0.50(+0.68%) |
Jul 27, 2009 | 74.20 | 74.50 | 74.15 | 74.26 | 50,141 | -0.59(-0.79%) |
Jul 24, 2009 | 74.57 | 74.85 | 74.49 | 74.85 | 217 | +0.22(+0.30%) |
Jul 23, 2009 | 75.63 | 75.63 | 74.46 | 74.63 | 17,008 | -0.96(-1.28%) |
Jul 22, 2009 | 76.02 | 76.02 | 75.38 | 75.59 | 17,501 | -0.55(-0.72%) |
Jul 21, 2009 | 74.89 | 76.16 | 74.67 | 76.14 | 45,918 | +1.03(+1.37%) |
Jul 20, 2009 | 74.65 | 75.35 | 74.50 | 75.11 | 15,080 | +0.34(+0.45%) |
Jul 17, 2009 | 74.79 | 75.08 | 74.60 | 74.77 | 314,318 | -0.45(-0.60%) |
Jul 16, 2009 | 75.45 | 75.64 | 75.22 | 75.23 | 13,489 | +0.29(+0.39%) |
Jul 15, 2009 | 75.53 | 75.61 | 74.90 | 74.94 | 46,634 | -1.25(-1.64%) |
Jul 14, 2009 | 76.47 | 76.49 | 76.05 | 76.19 | 12,596 | -0.56(-0.73%) |
Jul 13, 2009 | 77.47 | 77.47 | 76.74 | 76.74 | 19,275 | -0.67(-0.87%) |
Jul 10, 2009 | 77.17 | 77.50 | 76.84 | 77.42 | 14,119 | +0.59(+0.77%) |
Jul 09, 2009 | 76.92 | 77.01 | 76.38 | 76.82 | 35,732 | -0.68(-0.88%) |
Jul 08, 2009 | 76.65 | 77.68 | 76.48 | 77.51 | 53,588 | +0.97(+1.27%) |
Jul 07, 2009 | 75.91 | 76.54 | 75.88 | 76.54 | 184,333 | +0.40(+0.52%) |
Jul 06, 2009 | 75.96 | 76.19 | 75.72 | 76.14 | 38,879 | -0.01(-0.01%) |
Jul 02, 2009 | 76.01 | 76.28 | 75.89 | 76.14 | 15,206 | +0.33(+0.43%) |
Jul 01, 2009 | 75.50 | 75.82 | 75.34 | 75.82 | 13,291 | -0.27(-0.36%) |
Jun 30, 2009 | 75.92 | 76.37 | 75.65 | 76.09 | 1,074,625 | -0.10(-0.13%) |
Jun 29, 2009 | 76.44 | 76.54 | 76.19 | 76.19 | 41,958 | +0.00(+0.00%) |
Jun 26, 2009 | 76.09 | 76.28 | 75.95 | 76.19 | 75,940 | +0.32(+0.42%) |
Jun 25, 2009 | 75.77 | 76.00 | 75.65 | 75.86 | 42,722 | +1.13(+1.51%) |
Jun 24, 2009 | 75.40 | 75.73 | 74.73 | 74.73 | 14,323 | -0.66(-0.88%) |
Jun 23, 2009 | 74.85 | 75.53 | 74.85 | 75.40 | 46,588 | +0.51(+0.68%) |
Jun 22, 2009 | 74.68 | 74.98 | 74.48 | 74.89 | 45,506 | +0.70(+0.94%) |
Jun 19, 2009 | 73.54 | 74.19 | 73.52 | 74.19 | 12,634 | +0.53(+0.72%) |
Jun 18, 2009 | 74.36 | 74.36 | 73.59 | 73.66 | 38,981 | -1.10(-1.48%) |
Jun 17, 2009 | 74.97 | 75.44 | 74.69 | 74.76 | 484,960 | +0.01(+0.01%) |
Jun 16, 2009 | 74.24 | 74.82 | 74.10 | 74.75 | 65,731 | +0.57(+0.76%) |
Jun 15, 2009 | 74.10 | 74.33 | 74.05 | 74.19 | 30,512 | +0.48(+0.64%) |
Jun 12, 2009 | 73.36 | 73.96 | 73.36 | 73.71 | 26,785 | +0.51(+0.70%) |
Jun 11, 2009 | 72.48 | 73.47 | 72.41 | 73.20 | 39,194 | +0.53(+0.73%) |
Jun 10, 2009 | 72.89 | 73.17 | 71.43 | 72.67 | 164,009 | -0.58(-0.79%) |
Jun 09, 2009 | 73.41 | 73.43 | 72.90 | 73.25 | 14,333 | +0.48(+0.66%) |
Jun 08, 2009 | 73.34 | 73.52 | 72.76 | 72.77 | 40,672 | -0.34(-0.46%) |
Jun 05, 2009 | 73.34 | 73.75 | 73.01 | 73.10 | 32,450 | -0.75(-1.02%) |
Jun 04, 2009 | 74.34 | 74.45 | 73.53 | 73.86 | 21,017 | -1.11(-1.48%) |
Jun 03, 2009 | 74.74 | 75.04 | 74.45 | 74.97 | 14,154 | +0.52(+0.69%) |
Jun 02, 2009 | 74.23 | 74.47 | 73.87 | 74.45 | 46,745 | +0.35(+0.47%) |
Jun 01, 2009 | 74.84 | 75.29 | 73.76 | 74.10 | 18,040 | -1.89(-2.48%) |
May 29, 2009 | 74.89 | 76.01 | 74.80 | 75.99 | 93,242 | +1.12(+1.50%) |
May 28, 2009 | 74.84 | 74.89 | 74.05 | 74.87 | 41,912 | +0.71(+0.96%) |
May 27, 2009 | 75.41 | 75.41 | 74.16 | 74.16 | 23,628 | -1.04(-1.38%) |
May 26, 2009 | 76.41 | 76.41 | 75.19 | 75.19 | 56,436 | -0.87(-1.15%) |
May 22, 2009 | 76.23 | 76.40 | 75.94 | 76.07 | 60,239 | -0.43(-0.57%) |
May 21, 2009 | 78.32 | 78.32 | 76.45 | 76.50 | 36,279 | -1.51(-1.93%) |
May 20, 2009 | 77.28 | 78.02 | 77.28 | 78.01 | 12,135 | +0.78(+1.01%) |
May 19, 2009 | 77.37 | 77.51 | 76.97 | 77.23 | 21,173 | -0.24(-0.31%) |
May 18, 2009 | 78.37 | 78.37 | 77.28 | 77.47 | 22,514 | -0.71(-0.91%) |
May 15, 2009 | 78.09 | 78.23 | 77.76 | 78.18 | 56,671 | +0.02(+0.03%) |
May 14, 2009 | 78.12 | 78.32 | 77.97 | 78.16 | 39,444 | -0.08(-0.10%) |
May 13, 2009 | 78.04 | 78.35 | 77.91 | 78.24 | 27,814 | +0.50(+0.64%) |
May 12, 2009 | 77.47 | 77.78 | 77.29 | 77.74 | 13,055 | +0.06(+0.07%) |
May 11, 2009 | 77.33 | 77.69 | 77.07 | 77.69 | 10,863 | +0.95(+1.24%) |
May 08, 2009 | 76.81 | 77.00 | 76.51 | 76.74 | 26,160 | +0.14(+0.18%) |
May 07, 2009 | 77.00 | 77.34 | 75.95 | 76.60 | 26,953 | -0.82(-1.06%) |
May 06, 2009 | 77.37 | 78.02 | 77.34 | 77.42 | 29,091 | -0.10(-0.14%) |
May 05, 2009 | 77.61 | 77.87 | 77.34 | 77.53 | 69,583 | -0.27(-0.34%) |
May 04, 2009 | 77.69 | 77.81 | 77.32 | 77.79 | 50,954 | +0.25(+0.32%) |
May 01, 2009 | 77.29 | 77.60 | 77.12 | 77.54 | 25,487 | -0.43(-0.56%) |
Apr 30, 2009 | 78.11 | 78.23 | 77.74 | 77.97 | 19,180 | -0.16(-0.21%) |
Apr 29, 2009 | 78.72 | 79.11 | 77.97 | 78.14 | 29,609 | -0.54(-0.68%) |
Apr 28, 2009 | 79.80 | 79.80 | 78.49 | 78.67 | 19,304 | -0.83(-1.05%) |
Apr 27, 2009 | 79.42 | 79.51 | 78.78 | 79.50 | 19,056 | +0.69(+0.88%) |
Apr 24, 2009 | 79.11 | 79.23 | 78.76 | 78.81 | 29,410 | -0.44(-0.56%) |
Apr 23, 2009 | 79.32 | 79.55 | 78.94 | 79.25 | 16,505 | +0.15(+0.19%) |
Apr 22, 2009 | 79.55 | 79.79 | 79.00 | 79.11 | 20,757 | -0.65(-0.81%) |
Apr 21, 2009 | 80.70 | 80.73 | 79.65 | 79.76 | 16,749 | -0.24(-0.31%) |
Apr 20, 2009 | 79.96 | 80.29 | 79.84 | 80.00 | 40,415 | +0.59(+0.75%) |
Apr 17, 2009 | 80.01 | 80.01 | 79.33 | 79.41 | 30,893 | -0.85(-1.06%) |
Apr 16, 2009 | 80.37 | 80.56 | 80.05 | 80.26 | 17,731 | -0.43(-0.53%) |
Apr 15, 2009 | 80.87 | 80.94 | 80.21 | 80.69 | 21,727 | +0.22(+0.27%) |
Apr 14, 2009 | 80.13 | 80.78 | 80.04 | 80.47 | 15,868 | +0.13(+0.17%) |
Apr 13, 2009 | 80.27 | 80.43 | 80.02 | 80.34 | 14,650 | +0.57(+0.72%) |
Apr 09, 2009 | 79.84 | 79.96 | 79.41 | 79.76 | 15,418 | -0.77(-0.95%) |
Apr 08, 2009 | 80.18 | 80.66 | 80.17 | 80.53 | 10,316 | +0.41(+0.51%) |
Apr 07, 2009 | 80.10 | 80.28 | 79.64 | 80.13 | 57,694 | +0.18(+0.23%) |
Apr 06, 2009 | 80.27 | 80.40 | 79.72 | 79.94 | 14,382 | -0.12(-0.14%) |
Apr 03, 2009 | 81.39 | 81.39 | 80.00 | 80.06 | 14,528 | -1.50(-1.84%) |
Apr 02, 2009 | 82.04 | 82.04 | 81.32 | 81.56 | 40,363 | -0.68(-0.83%) |
Apr 01, 2009 | 82.20 | 82.24 | 81.60 | 82.24 | 26,841 | +0.32(+0.39%) |
Mar 31, 2009 | 81.82 | 82.13 | 81.57 | 81.92 | 15,720 | +0.17(+0.21%) |
Mar 30, 2009 | 82.07 | 82.22 | 81.34 | 81.75 | 49,148 | +0.55(+0.67%) |
Mar 26, 2009 | 80.71 | 81.43 | 80.39 | 81.20 | 32,902 | +0.38(+0.47%) |
Mar 25, 2009 | 81.17 | 81.17 | 80.65 | 80.83 | 19,705 | -0.22(-0.28%) |
Mar 24, 2009 | 80.62 | 81.64 | 80.36 | 81.05 | 25,906 | -0.28(-0.34%) |
Mar 23, 2009 | 81.31 | 81.52 | 81.22 | 81.33 | 16,112 | -0.28(-0.34%) |
Mar 20, 2009 | 82.31 | 82.33 | 81.58 | 81.61 | 35,769 | -0.46(-0.56%) |
Mar 19, 2009 | 82.65 | 82.65 | 81.80 | 82.07 | 102,850 | +0.01(+0.02%) |
Mar 18, 2009 | 78.90 | 82.99 | 78.62 | 82.05 | 38,331 | +3.50(+4.46%) |
Mar 17, 2009 | 79.02 | 79.53 | 78.49 | 78.55 | 42,497 | -0.45(-0.57%) |
Mar 16, 2009 | 78.81 | 79.02 | 78.66 | 79.00 | 31,724 | -0.50(-0.63%) |
Mar 13, 2009 | 79.62 | 80.10 | 79.19 | 79.50 | 0 | +0.03(+0.04%) |
Mar 12, 2009 | 79.29 | 79.87 | 79.14 | 79.48 | 59,268 | +0.25(+0.32%) |
Mar 11, 2009 | 78.41 | 79.24 | 77.97 | 79.23 | 24,849 | +0.75(+0.96%) |
Mar 10, 2009 | 78.88 | 78.88 | 78.42 | 78.47 | 21,711 | -0.87(-1.10%) |
Mar 09, 2009 | 79.77 | 79.77 | 78.86 | 79.34 | 15,716 | -0.18(-0.23%) |
Mar 06, 2009 | 79.47 | 80.31 | 79.32 | 79.53 | 0 | -0.28(-0.35%) |
Mar 05, 2009 | 79.43 | 80.21 | 78.81 | 79.80 | 55,720 | +1.45(+1.85%) |
Mar 04, 2009 | 78.07 | 78.35 | 77.79 | 78.35 | 27,721 | -0.72(-0.91%) |
Mar 02, 2009 | 78.69 | 79.17 | 78.36 | 79.07 | 31,968 | +0.77(+0.98%) |
Feb 27, 2009 | 78.99 | 78.99 | 78.16 | 78.30 | 0 | -0.35(-0.44%) |
Feb 26, 2009 | 78.86 | 78.88 | 78.51 | 78.65 | 12,184 | -0.50(-0.64%) |
Feb 25, 2009 | 80.07 | 80.15 | 78.97 | 79.16 | 67,223 | -0.68(-0.85%) |
Feb 24, 2009 | 80.54 | 80.75 | 79.83 | 79.83 | 36,374 | -0.20(-0.24%) |
Feb 23, 2009 | 79.60 | 80.06 | 79.33 | 80.03 | 78,095 | +0.31(+0.39%) |
Feb 20, 2009 | 80.25 | 80.48 | 79.62 | 79.71 | 36,971 | +0.38(+0.48%) |
Feb 19, 2009 | 79.18 | 79.79 | 78.84 | 79.34 | 22,003 | -0.86(-1.07%) |
Feb 18, 2009 | 81.03 | 81.03 | 80.12 | 80.20 | 21,219 | -0.64(-0.80%) |
Feb 17, 2009 | 80.35 | 80.86 | 80.28 | 80.84 | 169,734 | +1.86(+2.35%) |
Feb 13, 2009 | 79.74 | 79.74 | 78.63 | 78.98 | 137,758 | -1.24(-1.54%) |
Feb 12, 2009 | 80.45 | 80.52 | 79.76 | 80.22 | 18,378 | -0.16(-0.20%) |
Feb 11, 2009 | 79.85 | 80.51 | 79.85 | 80.38 | 11,462 | +0.61(+0.77%) |
Feb 10, 2009 | 79.52 | 79.97 | 78.89 | 79.76 | 21,711 | +1.50(+1.92%) |
Feb 09, 2009 | 78.45 | 78.54 | 77.81 | 78.26 | 15,173 | +0.11(+0.14%) |
Feb 06, 2009 | 78.86 | 78.86 | 78.15 | 78.15 | 41,782 | -0.56(-0.71%) |
Feb 05, 2009 | 78.76 | 79.39 | 78.67 | 78.71 | 11,667 | +0.13(+0.17%) |
Feb 04, 2009 | 78.57 | 78.98 | 78.30 | 78.58 | 28,172 | -0.37(-0.47%) |
Feb 03, 2009 | 79.74 | 79.74 | 78.76 | 78.95 | 20,967 | -0.95(-1.19%) |