Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 74.81 | 74.86 | 74.69 | 74.77 | 224,298 | +0.05(+0.07%) |
Oct 28, 2010 | 74.88 | 74.89 | 74.72 | 74.72 | 192,819 | -0.06(-0.09%) |
Oct 27, 2010 | 75.17 | 75.17 | 74.66 | 74.79 | 275,261 | -0.47(-0.62%) |
Oct 25, 2010 | 75.34 | 75.34 | 75.22 | 75.25 | 95,489 | -0.02(-0.02%) |
Oct 22, 2010 | 75.30 | 75.30 | 75.18 | 75.27 | 86,717 | +0.04(+0.06%) |
Oct 21, 2010 | 75.24 | 75.30 | 75.19 | 75.22 | 107,688 | +0.03(+0.04%) |
Oct 20, 2010 | 75.32 | 75.32 | 75.20 | 75.20 | 112,539 | -0.04(-0.06%) |
Oct 19, 2010 | 75.29 | 75.29 | 75.13 | 75.24 | 102,905 | +0.07(+0.09%) |
Oct 18, 2010 | 75.32 | 75.32 | 75.10 | 75.17 | 101,564 | +0.02(+0.03%) |
Oct 15, 2010 | 75.15 | 75.31 | 75.13 | 75.15 | 127,669 | -0.09(-0.12%) |
Oct 14, 2010 | 75.32 | 75.44 | 75.15 | 75.24 | 319,208 | -0.08(-0.11%) |
Oct 13, 2010 | 75.50 | 75.50 | 75.31 | 75.32 | 225,007 | -0.03(-0.04%) |
Oct 12, 2010 | 75.49 | 75.49 | 75.34 | 75.35 | 353,671 | -0.08(-0.11%) |
Oct 11, 2010 | 75.39 | 75.45 | 75.28 | 75.44 | 114,960 | +0.06(+0.08%) |
Oct 08, 2010 | 75.37 | 75.41 | 75.24 | 75.37 | 219,323 | +0.04(+0.05%) |
Oct 07, 2010 | 75.23 | 75.35 | 75.18 | 75.34 | 106,448 | +0.13(+0.17%) |
Oct 06, 2010 | 75.19 | 75.25 | 75.05 | 75.21 | 131,288 | +0.11(+0.15%) |
Oct 05, 2010 | 75.22 | 75.22 | 75.05 | 75.10 | 106,043 | -0.02(-0.02%) |
Oct 04, 2010 | 75.30 | 75.30 | 75.07 | 75.12 | 139,904 | -0.20(-0.26%) |
Oct 01, 2010 | 75.32 | 75.42 | 75.27 | 75.32 | 200,008 | -0.06(-0.08%) |
Sep 30, 2010 | 75.44 | 75.44 | 75.34 | 75.38 | 112,924 | +0.01(+0.02%) |
Sep 29, 2010 | 75.44 | 75.44 | 75.36 | 75.36 | 83,148 | -0.08(-0.10%) |
Sep 28, 2010 | 75.42 | 75.44 | 75.36 | 75.44 | 106,467 | +0.04(+0.05%) |
Sep 27, 2010 | 75.42 | 75.42 | 75.32 | 75.40 | 67,568 | +0.07(+0.10%) |
Sep 24, 2010 | 75.42 | 75.42 | 75.28 | 75.33 | 73,303 | -0.04(-0.05%) |
Sep 23, 2010 | 75.39 | 75.43 | 75.34 | 75.36 | 79,636 | +0.08(+0.10%) |
Sep 22, 2010 | 75.07 | 75.31 | 75.07 | 75.29 | 175,768 | +0.18(+0.24%) |
Sep 21, 2010 | 75.03 | 75.15 | 75.01 | 75.10 | 152,474 | +0.04(+0.06%) |
Sep 20, 2010 | 75.15 | 75.15 | 75.03 | 75.06 | 151,963 | +0.00(+0.00%) |
Sep 17, 2010 | 75.06 | 75.13 | 75.02 | 75.06 | 107,176 | -0.06(-0.08%) |
Sep 15, 2010 | 75.15 | 75.15 | 74.98 | 75.12 | 176,891 | +0.02(+0.03%) |
Sep 14, 2010 | 75.12 | 75.12 | 75.01 | 75.10 | 168,902 | -0.00(-0.00%) |
Sep 13, 2010 | 75.18 | 75.18 | 75.00 | 75.10 | 156,139 | -0.05(-0.06%) |
Sep 10, 2010 | 75.22 | 75.22 | 75.10 | 75.15 | 117,556 | -0.03(-0.03%) |
Sep 09, 2010 | 75.28 | 75.30 | 75.17 | 75.17 | 189,445 | -0.12(-0.16%) |
Sep 08, 2010 | 75.39 | 75.39 | 75.23 | 75.29 | 130,951 | -0.04(-0.05%) |
Sep 07, 2010 | 75.40 | 75.40 | 75.28 | 75.33 | 173,425 | +0.06(+0.08%) |
Sep 03, 2010 | 75.41 | 75.41 | 75.26 | 75.27 | 141,209 | -0.18(-0.23%) |
Sep 02, 2010 | 75.29 | 75.48 | 75.29 | 75.44 | 207,517 | +0.10(+0.13%) |
Sep 01, 2010 | 75.51 | 75.51 | 75.34 | 75.34 | 202,553 | -0.06(-0.08%) |
Aug 31, 2010 | 75.47 | 75.50 | 75.36 | 75.40 | 145,029 | +0.03(+0.04%) |
Aug 30, 2010 | 75.36 | 75.45 | 75.34 | 75.37 | 88,607 | -0.06(-0.07%) |
Aug 27, 2010 | 75.43 | 75.52 | 75.36 | 75.43 | 89,922 | -0.01(-0.01%) |
Aug 26, 2010 | 75.47 | 75.48 | 75.39 | 75.44 | 143,128 | -0.02(-0.03%) |
Aug 25, 2010 | 75.31 | 75.46 | 75.31 | 75.46 | 106,062 | +0.22(+0.29%) |
Aug 24, 2010 | 75.13 | 75.28 | 75.05 | 75.24 | 115,504 | +0.20(+0.27%) |
Aug 23, 2010 | 75.06 | 75.07 | 74.98 | 75.03 | 94,945 | +0.00(+0.00%) |
Aug 20, 2010 | 74.96 | 75.03 | 74.81 | 75.03 | 146,507 | +0.20(+0.26%) |
Aug 19, 2010 | 74.86 | 74.90 | 74.70 | 74.83 | 129,497 | +0.10(+0.13%) |
Aug 18, 2010 | 74.75 | 74.83 | 74.67 | 74.74 | 178,899 | +0.17(+0.23%) |
Aug 17, 2010 | 74.67 | 74.70 | 74.55 | 74.57 | 181,492 | +0.00(+0.00%) |
Aug 16, 2010 | 74.48 | 74.67 | 74.48 | 74.57 | 100,085 | +0.03(+0.04%) |
Aug 13, 2010 | 74.54 | 74.56 | 74.34 | 74.54 | 175,212 | +0.05(+0.07%) |
Aug 12, 2010 | 74.33 | 74.51 | 74.33 | 74.49 | 146,947 | +0.16(+0.22%) |
Aug 11, 2010 | 74.36 | 74.43 | 74.19 | 74.33 | 93,316 | +0.15(+0.20%) |
Aug 10, 2010 | 74.16 | 74.23 | 74.08 | 74.18 | 157,854 | +0.11(+0.15%) |
Aug 09, 2010 | 74.39 | 74.39 | 74.05 | 74.07 | 84,352 | +0.00(+0.00%) |
Aug 06, 2010 | 74.07 | 74.15 | 73.99 | 74.07 | 158,917 | +0.07(+0.09%) |
Aug 05, 2010 | 74.08 | 74.08 | 73.96 | 74.00 | 136,151 | +0.00(+0.00%) |
Aug 04, 2010 | 73.94 | 74.03 | 73.85 | 74.00 | 185,734 | +0.09(+0.12%) |
Aug 03, 2010 | 74.01 | 74.11 | 73.75 | 73.91 | 153,002 | -0.01(-0.01%) |
Aug 02, 2010 | 73.94 | 74.09 | 73.77 | 73.91 | 171,487 | +0.10(+0.14%) |
Jul 30, 2010 | 73.81 | 74.33 | 73.75 | 73.81 | 165,716 | -0.08(-0.11%) |
Jul 29, 2010 | 73.97 | 74.20 | 73.73 | 73.90 | 169,740 | -0.31(-0.42%) |
Jul 28, 2010 | 73.69 | 74.25 | 73.69 | 74.20 | 239,729 | +0.32(+0.43%) |
Jul 27, 2010 | 73.64 | 73.92 | 73.61 | 73.89 | 301,305 | +0.28(+0.38%) |
Jul 26, 2010 | 73.52 | 73.69 | 73.43 | 73.61 | 248,008 | +0.03(+0.04%) |
Jul 23, 2010 | 73.65 | 73.69 | 73.57 | 73.58 | 208,861 | -0.04(-0.05%) |
Jul 22, 2010 | 73.61 | 73.65 | 73.54 | 73.62 | 163,438 | +0.08(+0.10%) |
Jul 21, 2010 | 73.52 | 73.54 | 73.45 | 73.54 | 192,907 | +0.11(+0.15%) |
Jul 20, 2010 | 73.44 | 73.49 | 73.38 | 73.43 | 115,424 | +0.09(+0.12%) |
Jul 19, 2010 | 73.43 | 73.43 | 73.27 | 73.33 | 147,673 | -0.06(-0.08%) |
Jul 16, 2010 | 73.39 | 73.41 | 73.31 | 73.39 | 130,697 | +0.01(+0.01%) |
Jul 15, 2010 | 73.26 | 73.38 | 73.19 | 73.38 | 235,792 | +0.17(+0.23%) |
Jul 14, 2010 | 73.07 | 73.22 | 73.03 | 73.22 | 204,707 | +0.12(+0.16%) |
Jul 13, 2010 | 73.15 | 73.19 | 73.10 | 73.10 | 104,999 | +0.06(+0.09%) |
Jul 12, 2010 | 73.15 | 73.15 | 72.99 | 73.03 | 133,862 | -0.00(-0.01%) |
Jul 09, 2010 | 73.04 | 73.14 | 73.00 | 73.04 | 109,073 | +0.02(+0.03%) |
Jul 08, 2010 | 73.12 | 73.12 | 73.00 | 73.02 | 124,887 | +0.01(+0.01%) |
Jul 07, 2010 | 72.98 | 73.10 | 72.91 | 73.01 | 122,857 | +0.14(+0.19%) |
Jul 06, 2010 | 72.86 | 73.01 | 72.79 | 72.87 | 291,239 | -0.06(-0.09%) |
Jul 02, 2010 | 72.93 | 73.05 | 72.89 | 72.93 | 136,729 | +0.08(+0.11%) |
Jul 01, 2010 | 72.89 | 72.91 | 72.77 | 72.86 | 226,730 | +0.07(+0.10%) |
Jun 30, 2010 | 72.69 | 72.88 | 72.69 | 72.78 | 143,470 | +0.09(+0.13%) |
Jun 29, 2010 | 72.73 | 72.73 | 72.62 | 72.69 | 162,557 | +0.05(+0.07%) |
Jun 25, 2010 | 72.64 | 72.73 | 72.54 | 72.64 | 151,465 | +0.06(+0.08%) |
Jun 24, 2010 | 72.61 | 72.63 | 72.55 | 72.59 | 114,231 | +0.00(+0.00%) |
Jun 23, 2010 | 72.55 | 72.61 | 72.55 | 72.59 | 135,539 | +0.01(+0.01%) |
Jun 22, 2010 | 72.64 | 72.64 | 72.54 | 72.58 | 118,583 | -0.02(-0.03%) |
Jun 21, 2010 | 72.62 | 72.66 | 72.50 | 72.60 | 154,904 | -0.01(-0.02%) |
Jun 18, 2010 | 72.62 | 72.64 | 72.56 | 72.62 | 75,028 | -0.06(-0.09%) |
Jun 17, 2010 | 72.53 | 72.68 | 72.53 | 72.68 | 120,950 | +0.10(+0.14%) |
Jun 16, 2010 | 72.62 | 72.62 | 72.53 | 72.58 | 126,983 | +0.05(+0.07%) |
Jun 15, 2010 | 72.64 | 72.64 | 72.53 | 72.53 | 85,422 | -0.09(-0.13%) |
Jun 14, 2010 | 72.82 | 72.82 | 72.50 | 72.62 | 186,364 | -0.11(-0.15%) |
Jun 11, 2010 | 72.83 | 72.83 | 72.73 | 72.73 | 68,809 | +0.01(+0.01%) |
Jun 10, 2010 | 72.97 | 72.97 | 72.73 | 72.73 | 185,138 | -0.20(-0.28%) |
Jun 09, 2010 | 72.96 | 72.96 | 72.87 | 72.93 | 110,437 | -0.03(-0.05%) |
Jun 08, 2010 | 72.99 | 72.99 | 72.87 | 72.97 | 172,719 | +0.09(+0.12%) |
Jun 07, 2010 | 72.99 | 73.00 | 72.87 | 72.87 | 91,946 | -0.01(-0.02%) |
Jun 04, 2010 | 72.89 | 73.01 | 72.85 | 72.89 | 131,123 | -0.10(-0.14%) |
Jun 03, 2010 | 73.07 | 73.07 | 72.96 | 72.99 | 124,597 | -0.01(-0.02%) |
Jun 02, 2010 | 73.03 | 73.03 | 72.94 | 73.00 | 124,809 | +0.03(+0.04%) |
Jun 01, 2010 | 73.02 | 73.05 | 72.92 | 72.97 | 200,024 | -0.06(-0.08%) |
May 28, 2010 | 73.03 | 73.04 | 72.93 | 73.03 | 147,337 | +0.06(+0.08%) |
May 27, 2010 | 73.10 | 73.10 | 72.91 | 72.97 | 190,826 | -0.13(-0.18%) |
May 26, 2010 | 73.11 | 73.14 | 72.84 | 73.11 | 199,641 | -0.03(-0.04%) |
May 25, 2010 | 73.09 | 73.14 | 72.93 | 73.14 | 150,651 | +0.20(+0.27%) |
May 24, 2010 | 73.02 | 73.03 | 72.90 | 72.94 | 109,344 | +0.01(+0.02%) |
May 21, 2010 | 72.99 | 73.00 | 72.86 | 72.93 | 135,557 | +0.00(+0.00%) |
May 20, 2010 | 72.88 | 72.93 | 72.81 | 72.93 | 126,212 | +0.13(+0.18%) |
May 19, 2010 | 72.74 | 72.84 | 72.69 | 72.79 | 141,719 | +0.04(+0.05%) |
May 18, 2010 | 72.72 | 72.78 | 72.62 | 72.76 | 138,982 | +0.12(+0.16%) |
May 17, 2010 | 72.74 | 72.77 | 72.59 | 72.64 | 207,647 | +0.06(+0.08%) |
May 14, 2010 | 72.58 | 72.75 | 72.51 | 72.58 | 96,494 | -0.06(-0.08%) |
May 13, 2010 | 72.57 | 72.64 | 72.49 | 72.64 | 158,941 | +0.09(+0.13%) |
May 12, 2010 | 72.68 | 72.68 | 72.46 | 72.55 | 102,614 | -0.02(-0.03%) |
May 11, 2010 | 72.53 | 72.63 | 72.48 | 72.57 | 145,730 | +0.02(+0.03%) |
May 10, 2010 | 72.44 | 72.62 | 72.42 | 72.55 | 191,139 | +0.15(+0.21%) |
May 07, 2010 | 72.67 | 72.67 | 72.40 | 72.40 | 102,727 | -0.11(-0.15%) |
May 06, 2010 | 72.61 | 72.67 | 72.47 | 72.51 | 182,334 | +0.03(+0.04%) |
May 05, 2010 | 72.54 | 72.58 | 72.48 | 72.48 | 183,388 | +0.02(+0.03%) |
May 04, 2010 | 72.65 | 72.65 | 72.44 | 72.46 | 126,955 | -0.05(-0.07%) |
May 03, 2010 | 72.57 | 72.57 | 72.46 | 72.51 | 122,018 | +0.08(+0.10%) |
Apr 30, 2010 | 72.39 | 72.51 | 72.37 | 72.43 | 128,051 | +0.05(+0.07%) |
Apr 29, 2010 | 72.53 | 72.53 | 72.36 | 72.38 | 138,687 | -0.08(-0.11%) |
Apr 28, 2010 | 72.53 | 72.57 | 72.37 | 72.46 | 224,106 | +0.10(+0.14%) |
Apr 27, 2010 | 72.48 | 72.57 | 72.23 | 72.36 | 157,441 | -0.00(-0.00%) |
Apr 26, 2010 | 72.35 | 72.37 | 72.04 | 72.36 | 221,334 | +0.14(+0.20%) |
Apr 23, 2010 | 72.30 | 72.30 | 72.13 | 72.22 | 95,116 | +0.00(+0.00%) |
Apr 22, 2010 | 72.22 | 72.27 | 72.17 | 72.22 | 98,305 | +0.00(+0.00%) |
Apr 21, 2010 | 72.12 | 72.22 | 72.00 | 72.22 | 142,361 | +0.29(+0.41%) |
Apr 20, 2010 | 72.03 | 72.14 | 71.93 | 71.93 | 157,103 | +0.01(+0.01%) |
Apr 19, 2010 | 71.92 | 72.05 | 71.92 | 71.92 | 188,650 | -0.04(-0.06%) |
Apr 16, 2010 | 71.94 | 71.98 | 71.84 | 71.96 | 87,739 | +0.09(+0.13%) |
Apr 15, 2010 | 71.72 | 71.94 | 71.72 | 71.87 | 107,709 | +0.04(+0.06%) |
Apr 14, 2010 | 71.82 | 71.85 | 71.73 | 71.83 | 124,943 | +0.11(+0.16%) |
Apr 13, 2010 | 71.76 | 71.76 | 71.60 | 71.72 | 77,328 | +0.05(+0.07%) |
Apr 12, 2010 | 71.70 | 71.73 | 71.43 | 71.67 | 117,998 | +0.07(+0.09%) |
Apr 09, 2010 | 71.69 | 71.69 | 71.56 | 71.60 | 63,951 | -0.05(-0.07%) |
Apr 08, 2010 | 71.46 | 71.66 | 71.44 | 71.66 | 122,039 | +0.10(+0.15%) |
Apr 07, 2010 | 71.47 | 71.73 | 71.45 | 71.55 | 203,365 | +0.04(+0.06%) |
Apr 06, 2010 | 71.48 | 71.62 | 71.41 | 71.51 | 170,476 | +0.03(+0.05%) |
Apr 05, 2010 | 71.53 | 71.60 | 71.43 | 71.48 | 176,104 | -0.19(-0.26%) |
Apr 01, 2010 | 71.66 | 71.66 | 71.66 | 71.66 | 259,406 | +0.05(+0.08%) |
Mar 31, 2010 | 71.69 | 71.73 | 71.46 | 71.61 | 220,609 | -0.03(-0.05%) |
Mar 30, 2010 | 71.74 | 71.75 | 71.61 | 71.64 | 94,038 | -0.03(-0.04%) |
Mar 29, 2010 | 71.58 | 71.71 | 71.58 | 71.67 | 105,055 | -0.01(-0.01%) |
Mar 26, 2010 | 71.73 | 71.74 | 71.55 | 71.68 | 108,031 | +0.00(+0.00%) |
Mar 25, 2010 | 71.89 | 71.92 | 71.68 | 71.68 | 143,911 | -0.28(-0.38%) |
Mar 24, 2010 | 71.97 | 71.99 | 71.87 | 71.96 | 92,795 | -0.07(-0.10%) |
Mar 23, 2010 | 72.06 | 72.07 | 72.03 | 72.03 | 93,914 | +0.02(+0.03%) |
Mar 22, 2010 | 72.16 | 72.16 | 71.95 | 72.00 | 101,476 | -0.02(-0.02%) |
Mar 19, 2010 | 72.03 | 72.07 | 71.96 | 72.02 | 71,944 | +0.05(+0.07%) |
Mar 18, 2010 | 72.01 | 72.04 | 71.92 | 71.97 | 129,622 | +0.06(+0.08%) |
Mar 17, 2010 | 71.99 | 71.99 | 71.88 | 71.92 | 82,143 | -0.01(-0.02%) |
Mar 16, 2010 | 71.90 | 73.13 | 71.85 | 71.93 | 152,471 | +0.04(+0.06%) |
Mar 15, 2010 | 71.92 | 71.95 | 71.85 | 71.89 | 120,889 | -0.11(-0.15%) |
Mar 12, 2010 | 71.91 | 72.03 | 71.87 | 72.00 | 71,712 | +0.10(+0.14%) |
Mar 11, 2010 | 71.83 | 72.03 | 71.83 | 71.89 | 98,217 | -0.04(-0.06%) |
Mar 10, 2010 | 71.92 | 72.03 | 71.64 | 71.93 | 131,935 | +0.04(+0.05%) |
Mar 09, 2010 | 71.89 | 71.94 | 71.87 | 71.90 | 89,240 | +0.01(+0.02%) |
Mar 08, 2010 | 71.88 | 71.93 | 71.84 | 71.89 | 109,449 | +0.01(+0.01%) |
Mar 05, 2010 | 71.92 | 71.92 | 71.79 | 71.88 | 108,824 | +0.04(+0.06%) |
Mar 04, 2010 | 71.82 | 71.87 | 71.64 | 71.84 | 135,835 | +0.08(+0.11%) |
Mar 03, 2010 | 71.76 | 71.78 | 71.58 | 71.76 | 139,348 | +0.06(+0.09%) |
Mar 02, 2010 | 71.64 | 71.74 | 71.61 | 71.69 | 128,613 | +0.08(+0.11%) |
Mar 01, 2010 | 71.67 | 71.71 | 71.62 | 71.62 | 108,836 | -0.04(-0.06%) |
Feb 26, 2010 | 71.66 | 71.66 | 71.58 | 71.66 | 85,253 | +0.08(+0.12%) |
Feb 25, 2010 | 71.55 | 71.62 | 71.49 | 71.57 | 80,783 | +0.03(+0.04%) |
Feb 24, 2010 | 71.48 | 71.55 | 71.42 | 71.55 | 87,657 | +0.12(+0.16%) |
Feb 23, 2010 | 71.31 | 71.50 | 71.30 | 71.43 | 150,031 | +0.08(+0.11%) |
Feb 22, 2010 | 71.44 | 71.44 | 71.28 | 71.35 | 152,076 | -0.06(-0.09%) |
Feb 19, 2010 | 71.42 | 71.48 | 71.35 | 71.42 | 148,969 | +0.03(+0.04%) |
Feb 18, 2010 | 71.53 | 71.55 | 71.39 | 71.39 | 92,440 | -0.09(-0.13%) |
Feb 17, 2010 | 71.51 | 71.55 | 71.48 | 71.48 | 172,048 | +0.06(+0.08%) |
Feb 16, 2010 | 71.46 | 71.51 | 71.42 | 71.42 | 99,276 | +0.00(+0.00%) |
Feb 12, 2010 | 72.77 | 71.42 | 71.42 | 71.42 | 107,948 | -0.01(-0.01%) |
Feb 11, 2010 | 71.44 | 71.46 | 71.36 | 71.43 | 170,462 | +0.01(+0.01%) |
Feb 10, 2010 | 71.31 | 71.70 | 71.29 | 71.42 | 96,443 | +0.07(+0.10%) |
Feb 09, 2010 | 71.34 | 71.51 | 71.33 | 71.35 | 90,435 | -0.03(-0.05%) |
Feb 08, 2010 | 71.48 | 71.53 | 71.39 | 71.39 | 91,099 | -0.02(-0.03%) |
Feb 05, 2010 | 71.42 | 71.49 | 71.28 | 71.41 | 271,994 | +0.03(+0.04%) |
Feb 04, 2010 | 71.28 | 71.46 | 71.17 | 71.38 | 146,584 | +0.23(+0.33%) |
Feb 03, 2010 | 71.19 | 71.26 | 71.04 | 71.15 | 173,849 | +0.03(+0.04%) |
Feb 02, 2010 | 71.09 | 71.16 | 70.98 | 71.12 | 164,859 | +0.01(+0.02%) |
Feb 01, 2010 | 71.08 | 71.13 | 70.84 | 71.10 | 323,311 | +0.05(+0.07%) |
Jan 29, 2010 | 71.01 | 71.10 | 70.97 | 71.06 | 170,099 | +0.04(+0.06%) |
Jan 28, 2010 | 71.02 | 71.03 | 71.02 | 71.02 | 86,334 | +0.02(+0.03%) |
Jan 27, 2010 | 71.15 | 71.19 | 70.91 | 70.99 | 115,446 | -0.07(-0.10%) |
Jan 26, 2010 | 71.20 | 71.20 | 71.00 | 71.06 | 122,635 | -0.14(-0.20%) |
Jan 25, 2010 | 71.31 | 71.31 | 71.15 | 71.21 | 128,918 | +0.10(+0.14%) |
Jan 22, 2010 | 71.13 | 71.27 | 71.11 | 71.11 | 114,318 | -0.05(-0.07%) |
Jan 21, 2010 | 71.12 | 71.28 | 71.08 | 71.16 | 148,498 | +0.04(+0.05%) |
Jan 20, 2010 | 70.90 | 71.24 | 70.68 | 71.13 | 129,193 | +0.03(+0.04%) |
Jan 19, 2010 | 71.19 | 71.19 | 71.06 | 71.10 | 93,558 | -0.07(-0.10%) |
Jan 15, 2010 | 71.18 | 71.17 | 71.17 | 71.17 | 127,587 | +0.06(+0.09%) |
Jan 14, 2010 | 70.98 | 71.15 | 70.97 | 71.11 | 109,635 | +0.21(+0.29%) |
Jan 13, 2010 | 70.92 | 71.09 | 70.87 | 70.90 | 266,311 | -0.20(-0.28%) |
Jan 12, 2010 | 70.89 | 71.10 | 70.89 | 71.10 | 142,718 | +0.14(+0.19%) |
Jan 11, 2010 | 70.85 | 70.98 | 70.85 | 70.96 | 118,470 | +0.00(+0.00%) |
Jan 08, 2010 | 70.89 | 71.03 | 70.88 | 70.96 | 88,449 | +0.01(+0.02%) |
Jan 07, 2010 | 70.88 | 71.01 | 70.88 | 70.95 | 137,620 | +0.08(+0.12%) |
Jan 06, 2010 | 71.03 | 71.03 | 70.75 | 70.86 | 277,000 | -0.10(-0.15%) |
Jan 05, 2010 | 70.88 | 70.99 | 70.72 | 70.97 | 128,804 | +0.08(+0.11%) |
Jan 04, 2010 | 70.68 | 70.91 | 70.66 | 70.89 | 347,062 | +0.10(+0.15%) |
Dec 31, 2009 | 70.84 | 70.79 | 70.79 | 70.79 | 82,736 | +0.07(+0.10%) |
Dec 30, 2009 | 70.69 | 70.95 | 70.65 | 70.72 | 110,089 | -0.12(-0.17%) |
Dec 29, 2009 | 70.85 | 71.00 | 70.70 | 70.84 | 102,212 | -0.15(-0.21%) |
Dec 28, 2009 | 71.07 | 71.09 | 70.93 | 70.99 | 76,530 | +0.00(+0.00%) |
Dec 24, 2009 | 70.97 | 71.07 | 70.96 | 70.98 | 49,098 | -0.11(-0.16%) |
Dec 23, 2009 | 71.06 | 71.13 | 71.02 | 71.10 | 114,371 | +0.12(+0.17%) |
Dec 22, 2009 | 71.19 | 71.21 | 70.96 | 70.97 | 205,714 | -0.12(-0.17%) |
Dec 21, 2009 | 71.07 | 71.15 | 70.96 | 71.10 | 94,711 | +0.06(+0.09%) |
Dec 18, 2009 | 70.94 | 71.18 | 70.91 | 71.04 | 136,263 | -0.01(-0.01%) |
Dec 17, 2009 | 70.93 | 71.27 | 70.90 | 71.04 | 138,060 | +0.07(+0.10%) |
Dec 16, 2009 | 71.00 | 71.24 | 70.86 | 70.97 | 147,913 | -0.07(-0.10%) |
Dec 15, 2009 | 71.07 | 71.24 | 70.95 | 71.04 | 168,430 | -0.01(-0.01%) |
Dec 14, 2009 | 70.97 | 71.07 | 70.94 | 71.05 | 115,087 | +0.00(+0.00%) |
Dec 11, 2009 | 71.12 | 71.16 | 70.97 | 71.05 | 119,748 | -0.01(-0.02%) |
Dec 10, 2009 | 71.23 | 71.31 | 71.05 | 71.06 | 108,639 | -0.18(-0.25%) |
Dec 09, 2009 | 71.22 | 71.30 | 71.06 | 71.24 | 92,663 | +0.05(+0.07%) |
Dec 08, 2009 | 71.11 | 71.26 | 70.98 | 71.19 | 109,579 | +0.20(+0.28%) |
Dec 07, 2009 | 70.99 | 71.11 | 70.97 | 70.99 | 83,036 | -0.06(-0.08%) |
Dec 04, 2009 | 70.93 | 71.09 | 70.82 | 71.05 | 83,723 | +0.21(+0.29%) |
Dec 03, 2009 | 70.93 | 70.99 | 70.80 | 70.84 | 125,349 | -0.06(-0.09%) |
Dec 02, 2009 | 70.80 | 71.31 | 70.68 | 70.91 | 276,475 | +0.13(+0.18%) |
Dec 01, 2009 | 70.71 | 70.89 | 70.61 | 70.77 | 136,565 | -0.16(-0.22%) |
Nov 30, 2009 | 70.88 | 71.05 | 70.79 | 70.93 | 77,097 | +0.01(+0.01%) |
Nov 27, 2009 | 70.82 | 70.96 | 70.74 | 70.93 | 25,728 | +0.10(+0.14%) |
Nov 25, 2009 | 70.79 | 70.84 | 70.75 | 70.83 | 94,515 | +0.04(+0.06%) |
Nov 24, 2009 | 70.75 | 70.80 | 70.64 | 70.79 | 100,041 | +0.03(+0.04%) |
Nov 23, 2009 | 70.75 | 70.77 | 70.53 | 70.76 | 198,108 | +0.11(+0.16%) |
Nov 20, 2009 | 70.64 | 70.73 | 70.57 | 70.65 | 94,298 | -0.02(-0.03%) |
Nov 19, 2009 | 70.55 | 70.67 | 70.40 | 70.67 | 130,548 | +0.19(+0.27%) |
Nov 18, 2009 | 70.48 | 70.56 | 70.44 | 70.48 | 149,849 | -0.03(-0.05%) |
Nov 17, 2009 | 70.48 | 70.60 | 70.44 | 70.51 | 116,753 | +0.05(+0.06%) |
Nov 16, 2009 | 70.45 | 70.49 | 70.38 | 70.47 | 122,963 | +0.04(+0.06%) |
Nov 13, 2009 | 70.31 | 70.46 | 70.29 | 70.42 | 136,848 | +0.15(+0.22%) |
Nov 12, 2009 | 70.37 | 70.40 | 70.23 | 70.27 | 124,606 | -0.05(-0.07%) |
Nov 11, 2009 | 70.22 | 70.46 | 70.21 | 70.32 | 172,597 | +0.04(+0.06%) |
Nov 10, 2009 | 70.42 | 70.44 | 70.24 | 70.28 | 150,891 | -0.14(-0.20%) |
Nov 09, 2009 | 70.44 | 70.53 | 70.29 | 70.42 | 93,194 | +0.01(+0.02%) |
Nov 06, 2009 | 70.37 | 70.45 | 70.26 | 70.41 | 110,795 | +0.01(+0.01%) |
Nov 05, 2009 | 70.38 | 70.55 | 70.35 | 70.40 | 132,051 | -0.01(-0.01%) |
Nov 04, 2009 | 70.51 | 70.60 | 70.31 | 70.41 | 70,456 | -0.07(-0.10%) |
Nov 03, 2009 | 70.40 | 70.62 | 70.34 | 70.48 | 111,686 | -0.06(-0.08%) |