Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 85.89 | 86.16 | 85.88 | 86.04 | 48,881 | +0.38(+0.44%) |
Oct 28, 2010 | 85.54 | 85.75 | 85.42 | 85.66 | 96,074 | +0.37(+0.44%) |
Oct 27, 2010 | 85.56 | 85.75 | 85.28 | 85.29 | 39,829 | -1.49(-1.72%) |
Oct 25, 2010 | 87.03 | 87.12 | 86.73 | 86.78 | 8,696 | +0.21(+0.25%) |
Oct 22, 2010 | 86.35 | 86.61 | 86.35 | 86.57 | 9,480 | +0.06(+0.07%) |
Oct 21, 2010 | 86.93 | 86.96 | 86.50 | 86.50 | 13,912 | -0.59(-0.68%) |
Oct 20, 2010 | 86.84 | 87.24 | 86.70 | 87.09 | 10,258 | +0.09(+0.10%) |
Oct 19, 2010 | 86.45 | 87.11 | 86.45 | 87.01 | 10,599 | +0.23(+0.27%) |
Oct 18, 2010 | 86.60 | 86.88 | 86.53 | 86.77 | 22,801 | +0.61(+0.70%) |
Oct 15, 2010 | 86.43 | 86.56 | 85.97 | 86.17 | 102,218 | -0.67(-0.78%) |
Oct 14, 2010 | 87.55 | 87.69 | 86.77 | 86.84 | 96,544 | -0.65(-0.74%) |
Oct 13, 2010 | 87.17 | 87.53 | 87.04 | 87.49 | 69,447 | -0.14(-0.16%) |
Oct 12, 2010 | 88.10 | 88.27 | 87.57 | 87.63 | 89,725 | -0.50(-0.56%) |
Oct 11, 2010 | 88.11 | 88.21 | 87.95 | 88.13 | 55,312 | +0.13(+0.15%) |
Oct 08, 2010 | 88.00 | 88.53 | 87.99 | 88.00 | 1,190,333 | -0.05(-0.06%) |
Oct 07, 2010 | 88.18 | 88.20 | 88.03 | 88.05 | 26,840 | -0.18(-0.20%) |
Oct 06, 2010 | 88.11 | 88.59 | 88.11 | 88.23 | 19,012 | +0.76(+0.87%) |
Oct 05, 2010 | 87.64 | 87.67 | 87.35 | 87.47 | 34,553 | -0.22(-0.25%) |
Oct 04, 2010 | 87.51 | 87.70 | 87.44 | 87.69 | 15,045 | +0.26(+0.30%) |
Oct 01, 2010 | 87.43 | 87.49 | 86.91 | 87.43 | 330,427 | -0.03(-0.03%) |
Sep 30, 2010 | 87.38 | 87.53 | 86.84 | 87.46 | 199,471 | -0.14(-0.16%) |
Sep 29, 2010 | 87.79 | 87.83 | 87.46 | 87.59 | 31,873 | -0.19(-0.21%) |
Sep 28, 2010 | 87.40 | 87.94 | 87.39 | 87.78 | 78,360 | +0.47(+0.53%) |
Sep 27, 2010 | 86.90 | 87.37 | 86.90 | 87.31 | 75,155 | +0.97(+1.13%) |
Sep 24, 2010 | 86.62 | 86.62 | 86.34 | 86.34 | 61,845 | -0.70(-0.81%) |
Sep 23, 2010 | 87.34 | 87.42 | 86.83 | 87.04 | 36,110 | +0.19(+0.22%) |
Sep 22, 2010 | 87.05 | 87.22 | 86.84 | 86.85 | 112,695 | +0.27(+0.31%) |
Sep 21, 2010 | 85.88 | 86.70 | 85.77 | 86.58 | 33,441 | +0.92(+1.08%) |
Sep 20, 2010 | 85.50 | 85.67 | 85.33 | 85.66 | 52,724 | +0.31(+0.36%) |
Sep 17, 2010 | 85.35 | 85.59 | 85.21 | 85.35 | 25,433 | -0.32(-0.38%) |
Sep 15, 2010 | 85.91 | 86.18 | 85.62 | 85.67 | 17,826 | -0.57(-0.66%) |
Sep 14, 2010 | 86.02 | 86.26 | 85.94 | 86.25 | 10,500 | +0.59(+0.69%) |
Sep 13, 2010 | 85.14 | 85.77 | 85.14 | 85.66 | 45,350 | +0.33(+0.39%) |
Sep 10, 2010 | 85.35 | 85.47 | 85.15 | 85.33 | 29,416 | -0.27(-0.32%) |
Sep 09, 2010 | 85.96 | 86.05 | 85.54 | 85.60 | 113,561 | -0.95(-1.10%) |
Sep 08, 2010 | 86.70 | 86.78 | 86.31 | 86.55 | 113,430 | -0.39(-0.44%) |
Sep 07, 2010 | 86.62 | 87.00 | 86.54 | 86.94 | 111,675 | +0.91(+1.06%) |
Sep 03, 2010 | 85.64 | 86.13 | 85.57 | 86.03 | 90,279 | -0.63(-0.73%) |
Sep 02, 2010 | 86.89 | 86.94 | 86.57 | 86.66 | 48,209 | -0.52(-0.60%) |
Sep 01, 2010 | 87.68 | 87.68 | 86.61 | 87.18 | 72,190 | -1.01(-1.14%) |
Aug 31, 2010 | 88.19 | 88.25 | 87.89 | 88.19 | 140 | +0.51(+0.58%) |
Aug 30, 2010 | 87.00 | 87.68 | 86.95 | 87.68 | 25,699 | +1.16(+1.34%) |
Aug 27, 2010 | 86.53 | 87.77 | 86.53 | 86.53 | 118,128 | -1.48(-1.69%) |
Aug 26, 2010 | 87.50 | 88.01 | 87.46 | 88.01 | 42,962 | +0.58(+0.66%) |
Aug 25, 2010 | 88.23 | 88.48 | 87.35 | 87.43 | 38,582 | -0.48(-0.54%) |
Aug 24, 2010 | 87.47 | 87.95 | 87.37 | 87.91 | 42,708 | +0.99(+1.13%) |
Aug 23, 2010 | 86.73 | 87.00 | 86.64 | 86.93 | 26,649 | +0.11(+0.12%) |
Aug 20, 2010 | 87.08 | 87.23 | 86.78 | 86.82 | 29,752 | -0.31(-0.35%) |
Aug 19, 2010 | 86.48 | 87.29 | 86.45 | 87.13 | 36,952 | +0.65(+0.75%) |
Aug 18, 2010 | 86.71 | 86.86 | 86.43 | 86.48 | 13,506 | +0.11(+0.13%) |
Aug 17, 2010 | 86.58 | 86.60 | 86.22 | 86.36 | 35,567 | -0.44(-0.50%) |
Aug 16, 2010 | 86.43 | 86.82 | 86.43 | 86.80 | 63,916 | +1.06(+1.24%) |
Aug 13, 2010 | 85.38 | 85.76 | 85.31 | 85.73 | 20,275 | +0.61(+0.71%) |
Aug 12, 2010 | 85.43 | 85.51 | 85.09 | 85.13 | 42,025 | -0.24(-0.28%) |
Aug 11, 2010 | 84.93 | 85.38 | 84.91 | 85.37 | 235,282 | +0.77(+0.91%) |
Aug 10, 2010 | 84.15 | 85.02 | 84.14 | 84.60 | 143,051 | +0.43(+0.51%) |
Aug 09, 2010 | 84.10 | 84.26 | 84.06 | 84.18 | 95,657 | -0.15(-0.18%) |
Aug 06, 2010 | 84.33 | 84.36 | 84.02 | 84.33 | 95,206 | +0.69(+0.82%) |
Aug 05, 2010 | 83.56 | 83.75 | 83.42 | 83.64 | 81,711 | +0.44(+0.53%) |
Aug 04, 2010 | 83.59 | 83.64 | 83.16 | 83.20 | 52,453 | -0.36(-0.43%) |
Aug 03, 2010 | 83.46 | 83.66 | 83.36 | 83.56 | 312,201 | +0.43(+0.52%) |
Aug 02, 2010 | 83.32 | 83.38 | 83.08 | 83.13 | 105,627 | -0.56(-0.67%) |
Jul 30, 2010 | 83.69 | 83.72 | 83.36 | 83.69 | 33,079 | +0.88(+1.07%) |
Jul 29, 2010 | 82.43 | 82.85 | 82.37 | 82.81 | 42,867 | +0.14(+0.17%) |
Jul 28, 2010 | 82.32 | 82.75 | 82.25 | 82.66 | 86,446 | +0.27(+0.33%) |
Jul 27, 2010 | 82.45 | 82.64 | 82.35 | 82.39 | 46,533 | -0.38(-0.46%) |
Jul 26, 2010 | 82.79 | 83.02 | 82.53 | 82.77 | 100,207 | -0.11(-0.14%) |
Jul 23, 2010 | 83.31 | 83.41 | 82.86 | 82.88 | 63,765 | -0.54(-0.65%) |
Jul 22, 2010 | 83.68 | 83.68 | 83.35 | 83.43 | 130,431 | -0.56(-0.66%) |
Jul 21, 2010 | 83.16 | 84.02 | 83.16 | 83.98 | 32,826 | +0.81(+0.98%) |
Jul 20, 2010 | 83.28 | 83.52 | 83.12 | 83.17 | 17,583 | +0.11(+0.13%) |
Jul 19, 2010 | 83.28 | 83.31 | 82.92 | 83.06 | 26,040 | -0.27(-0.32%) |
Jul 16, 2010 | 83.33 | 83.45 | 82.97 | 83.33 | 42,912 | +0.35(+0.42%) |
Jul 15, 2010 | 82.61 | 83.09 | 82.61 | 82.98 | 71,614 | +0.63(+0.77%) |
Jul 14, 2010 | 82.05 | 82.45 | 81.86 | 82.35 | 53,809 | +0.53(+0.65%) |
Jul 13, 2010 | 82.04 | 82.04 | 81.72 | 81.82 | 90,675 | -0.43(-0.52%) |
Jul 12, 2010 | 82.28 | 82.56 | 82.17 | 82.24 | 43,367 | +0.04(+0.04%) |
Jul 09, 2010 | 82.21 | 82.36 | 82.18 | 82.21 | 38,617 | -0.32(-0.39%) |
Jul 08, 2010 | 82.38 | 82.64 | 82.27 | 82.53 | 90,696 | -0.21(-0.26%) |
Jul 07, 2010 | 83.18 | 83.21 | 82.74 | 82.74 | 48,445 | -0.42(-0.51%) |
Jul 06, 2010 | 82.78 | 83.28 | 82.77 | 83.16 | 230,058 | +0.36(+0.44%) |
Jul 02, 2010 | 82.80 | 83.07 | 82.78 | 82.80 | 69,512 | -0.28(-0.33%) |
Jul 01, 2010 | 83.17 | 83.61 | 83.05 | 83.08 | 144,985 | +0.03(+0.04%) |
Jun 30, 2010 | 82.98 | 83.07 | 82.69 | 83.04 | 304,337 | +0.16(+0.20%) |
Jun 29, 2010 | 82.52 | 82.89 | 82.52 | 82.88 | 73,328 | +1.09(+1.34%) |
Jun 25, 2010 | 81.79 | 81.92 | 81.39 | 81.79 | 21,698 | +0.22(+0.27%) |
Jun 24, 2010 | 81.92 | 82.05 | 81.41 | 81.57 | 37,133 | -0.20(-0.25%) |
Jun 23, 2010 | 81.47 | 81.89 | 81.47 | 81.77 | 63,366 | +0.35(+0.43%) |
Jun 22, 2010 | 80.89 | 81.42 | 80.75 | 81.42 | 49,717 | +0.67(+0.83%) |
Jun 21, 2010 | 80.15 | 80.78 | 80.15 | 80.75 | 30,239 | -0.13(-0.16%) |
Jun 18, 2010 | 80.88 | 81.04 | 80.84 | 80.88 | 20,174 | -0.15(-0.18%) |
Jun 17, 2010 | 80.64 | 81.16 | 80.64 | 81.03 | 23,123 | +0.49(+0.61%) |
Jun 16, 2010 | 80.52 | 80.59 | 80.20 | 80.54 | 40,848 | +0.35(+0.43%) |
Jun 15, 2010 | 80.59 | 80.64 | 80.11 | 80.19 | 110,352 | -0.29(-0.36%) |
Jun 14, 2010 | 80.18 | 80.49 | 80.08 | 80.48 | 10,921 | -0.24(-0.30%) |
Jun 11, 2010 | 80.54 | 80.90 | 80.30 | 80.72 | 121,865 | +0.67(+0.84%) |
Jun 10, 2010 | 80.59 | 80.59 | 80.01 | 80.05 | 20,095 | -1.02(-1.26%) |
Jun 09, 2010 | 80.70 | 81.13 | 80.59 | 81.07 | 16,330 | +0.00(+0.00%) |
Jun 08, 2010 | 81.06 | 81.27 | 80.99 | 81.07 | 29,109 | -0.28(-0.34%) |
Jun 07, 2010 | 80.84 | 81.38 | 80.78 | 81.35 | 145,405 | +0.44(+0.55%) |
Jun 04, 2010 | 80.90 | 80.90 | 80.41 | 80.90 | 55,319 | +1.37(+1.73%) |
Jun 03, 2010 | 79.29 | 79.76 | 79.25 | 79.53 | 208,648 | -0.31(-0.39%) |
Jun 02, 2010 | 80.29 | 80.40 | 79.74 | 79.84 | 53,506 | -0.43(-0.54%) |
Jun 01, 2010 | 80.48 | 80.56 | 79.98 | 80.27 | 95,864 | +0.31(+0.39%) |
May 28, 2010 | 79.96 | 80.24 | 79.80 | 79.96 | 19,522 | +0.21(+0.27%) |
May 27, 2010 | 80.09 | 80.10 | 79.61 | 79.75 | 135,561 | -1.16(-1.43%) |
May 26, 2010 | 80.78 | 80.93 | 80.46 | 80.91 | 73,530 | -0.18(-0.22%) |
May 25, 2010 | 81.56 | 81.67 | 81.03 | 81.09 | 121,831 | +0.33(+0.41%) |
May 24, 2010 | 81.02 | 81.10 | 80.66 | 80.76 | 117,137 | -0.06(-0.08%) |
May 21, 2010 | 81.53 | 81.60 | 80.64 | 80.82 | 110,402 | +0.04(+0.05%) |
May 20, 2010 | 80.94 | 81.02 | 80.43 | 80.78 | 72,491 | +0.97(+1.21%) |
May 19, 2010 | 79.68 | 80.17 | 79.65 | 79.81 | 59,018 | +0.13(+0.17%) |
May 18, 2010 | 79.11 | 79.75 | 79.02 | 79.68 | 59,367 | +0.79(+1.00%) |
May 17, 2010 | 79.07 | 79.43 | 78.86 | 78.89 | 47,538 | -0.26(-0.33%) |
May 14, 2010 | 79.16 | 79.44 | 78.89 | 79.16 | 90,269 | +0.71(+0.90%) |
May 13, 2010 | 78.51 | 78.53 | 77.97 | 78.45 | 15,554 | +0.37(+0.47%) |
May 12, 2010 | 78.36 | 78.43 | 78.08 | 78.08 | 11,894 | -0.38(-0.48%) |
May 11, 2010 | 78.29 | 78.48 | 78.17 | 78.46 | 18,560 | -0.01(-0.01%) |
May 10, 2010 | 78.40 | 78.69 | 78.34 | 78.46 | 87,842 | -0.79(-0.99%) |
May 07, 2010 | 79.28 | 80.35 | 79.10 | 79.25 | 205,856 | -0.47(-0.59%) |
May 06, 2010 | 78.42 | 80.23 | 78.19 | 79.72 | 22,347 | +1.43(+1.83%) |
May 05, 2010 | 78.46 | 78.46 | 78.10 | 78.29 | 23,006 | +0.27(+0.34%) |
May 04, 2010 | 77.99 | 78.02 | 77.74 | 78.02 | 6,357 | +0.68(+0.88%) |
May 03, 2010 | 77.16 | 77.35 | 77.16 | 77.34 | 5,693 | -0.10(-0.13%) |
Apr 30, 2010 | 77.00 | 77.47 | 77.00 | 77.44 | 26,322 | +0.54(+0.71%) |
Apr 29, 2010 | 76.78 | 76.90 | 76.60 | 76.90 | 8,897 | +0.32(+0.41%) |
Apr 28, 2010 | 76.82 | 76.90 | 76.57 | 76.58 | 12,126 | -0.56(-0.72%) |
Apr 27, 2010 | 76.67 | 77.26 | 76.64 | 77.14 | 19,303 | +0.90(+1.17%) |
Apr 26, 2010 | 76.50 | 76.56 | 76.13 | 76.24 | 81,430 | +0.04(+0.05%) |
Apr 23, 2010 | 76.27 | 76.36 | 76.15 | 76.20 | 18,220 | -0.27(-0.35%) |
Apr 22, 2010 | 76.66 | 76.85 | 76.47 | 76.47 | 18,849 | -0.14(-0.18%) |
Apr 21, 2010 | 76.41 | 76.72 | 76.35 | 76.61 | 10,018 | +0.40(+0.52%) |
Apr 20, 2010 | 76.21 | 76.21 | 76.07 | 76.21 | 7,753 | +0.14(+0.18%) |
Apr 19, 2010 | 76.28 | 76.33 | 76.07 | 76.07 | 9,541 | -0.26(-0.34%) |
Apr 16, 2010 | 76.00 | 76.34 | 75.94 | 76.34 | 21,394 | +0.48(+0.64%) |
Apr 15, 2010 | 75.46 | 75.95 | 75.46 | 75.85 | 29,904 | +0.18(+0.24%) |
Apr 14, 2010 | 75.97 | 76.05 | 75.65 | 75.67 | 10,885 | -0.31(-0.41%) |
Apr 13, 2010 | 76.01 | 76.11 | 75.88 | 75.98 | 28,508 | +0.15(+0.20%) |
Apr 12, 2010 | 75.76 | 75.92 | 75.69 | 75.83 | 13,913 | +0.32(+0.43%) |
Apr 09, 2010 | 75.34 | 75.57 | 75.19 | 75.51 | 19,161 | +0.13(+0.17%) |
Apr 08, 2010 | 75.54 | 75.65 | 75.36 | 75.38 | 16,993 | -0.16(-0.21%) |
Apr 07, 2010 | 74.87 | 75.59 | 74.77 | 75.54 | 59,545 | +0.73(+0.98%) |
Apr 06, 2010 | 74.93 | 75.04 | 74.77 | 74.80 | 19,660 | +0.04(+0.06%) |
Apr 05, 2010 | 75.03 | 75.07 | 74.64 | 74.76 | 39,733 | -0.81(-1.08%) |
Apr 01, 2010 | 75.49 | 75.58 | 75.58 | 75.58 | 32,465 | -0.13(-0.18%) |
Mar 31, 2010 | 75.63 | 75.80 | 75.56 | 75.71 | 38,162 | +0.24(+0.32%) |
Mar 30, 2010 | 75.23 | 75.50 | 75.15 | 75.47 | 10,242 | +0.13(+0.18%) |
Mar 29, 2010 | 75.41 | 75.43 | 75.28 | 75.34 | 15,481 | -0.10(-0.13%) |
Mar 26, 2010 | 75.11 | 75.47 | 75.11 | 75.44 | 34,071 | +0.21(+0.28%) |
Mar 25, 2010 | 75.51 | 75.51 | 75.07 | 75.23 | 27,245 | -0.43(-0.56%) |
Mar 24, 2010 | 76.01 | 76.16 | 75.57 | 75.66 | 21,062 | -0.94(-1.23%) |
Mar 23, 2010 | 76.78 | 76.82 | 76.60 | 76.60 | 10,449 | -0.29(-0.37%) |
Mar 22, 2010 | 76.82 | 76.91 | 76.78 | 76.89 | 7,315 | +0.10(+0.13%) |
Mar 19, 2010 | 76.57 | 76.96 | 76.54 | 76.79 | 11,921 | +0.13(+0.17%) |
Mar 18, 2010 | 76.79 | 76.89 | 76.60 | 76.66 | 12,547 | -0.22(-0.29%) |
Mar 17, 2010 | 76.85 | 76.88 | 76.68 | 76.88 | 8,303 | +0.17(+0.22%) |
Mar 16, 2010 | 76.39 | 76.72 | 76.31 | 76.72 | 21,758 | +0.49(+0.65%) |
Mar 15, 2010 | 76.19 | 76.27 | 76.19 | 76.22 | 12,776 | -0.00(-0.00%) |
Mar 12, 2010 | 75.80 | 76.37 | 75.80 | 76.23 | 36,186 | +0.24(+0.32%) |
Mar 11, 2010 | 75.82 | 75.99 | 75.74 | 75.99 | 9,015 | +0.04(+0.06%) |
Mar 10, 2010 | 75.85 | 75.95 | 75.66 | 75.94 | 12,069 | -0.04(-0.06%) |
Mar 09, 2010 | 76.10 | 76.13 | 75.84 | 75.99 | 18,796 | +0.05(+0.06%) |
Mar 08, 2010 | 75.93 | 76.05 | 75.87 | 75.94 | 112,275 | -0.21(-0.28%) |
Mar 05, 2010 | 76.48 | 76.50 | 76.07 | 76.15 | 40,229 | -0.67(-0.88%) |
Mar 04, 2010 | 76.44 | 76.94 | 76.44 | 76.82 | 11,360 | +0.35(+0.46%) |
Mar 03, 2010 | 76.52 | 76.54 | 76.32 | 76.47 | 15,542 | -0.19(-0.25%) |
Mar 02, 2010 | 76.45 | 76.66 | 76.34 | 76.66 | 18,492 | -0.01(-0.01%) |
Mar 01, 2010 | 76.67 | 76.77 | 76.52 | 76.67 | 6,041 | +0.09(+0.11%) |
Feb 26, 2010 | 76.52 | 76.83 | 76.47 | 76.58 | 16,510 | +0.29(+0.38%) |
Feb 25, 2010 | 76.37 | 76.38 | 76.22 | 76.29 | 18,540 | +0.24(+0.31%) |
Feb 24, 2010 | 76.05 | 76.19 | 75.91 | 76.05 | 14,346 | +0.08(+0.11%) |
Feb 23, 2010 | 75.35 | 76.03 | 75.25 | 75.97 | 15,527 | +0.86(+1.14%) |
Feb 22, 2010 | 75.20 | 75.30 | 75.09 | 75.11 | 31,071 | -0.24(-0.32%) |
Feb 19, 2010 | 75.23 | 75.37 | 75.09 | 75.36 | 14,829 | +0.23(+0.31%) |
Feb 18, 2010 | 75.52 | 75.52 | 74.89 | 75.12 | 103,248 | -0.30(-0.40%) |
Feb 17, 2010 | 75.76 | 75.89 | 75.36 | 75.42 | 17,533 | -0.65(-0.86%) |
Feb 16, 2010 | 75.65 | 76.07 | 75.56 | 76.07 | 26,893 | +0.19(+0.25%) |
Feb 12, 2010 | 75.99 | 75.88 | 75.88 | 75.88 | 10,984 | +0.25(+0.33%) |
Feb 11, 2010 | 75.76 | 75.76 | 75.52 | 75.63 | 19,372 | -0.25(-0.32%) |
Feb 10, 2010 | 76.36 | 76.48 | 75.82 | 75.88 | 98,712 | -0.41(-0.53%) |
Feb 09, 2010 | 76.57 | 76.78 | 76.25 | 76.29 | 14,316 | -0.50(-0.66%) |
Feb 08, 2010 | 76.68 | 76.81 | 76.57 | 76.79 | 109,505 | -0.06(-0.07%) |
Feb 05, 2010 | 76.45 | 76.98 | 76.38 | 76.85 | 63,775 | +0.27(+0.36%) |
Feb 04, 2010 | 76.10 | 76.65 | 76.10 | 76.57 | 35,123 | +0.79(+1.05%) |
Feb 03, 2010 | 75.96 | 75.98 | 75.70 | 75.78 | 77,051 | -0.43(-0.57%) |
Feb 02, 2010 | 76.21 | 76.29 | 76.10 | 76.22 | 25,422 | +0.13(+0.18%) |
Feb 01, 2010 | 76.46 | 76.46 | 76.06 | 76.08 | 17,363 | -0.41(-0.54%) |
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%) |