Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 69.40 | 69.50 | 69.50 | 69.50 | 967,755 | -0.09(-0.13%) |
Dec 30, 2009 | 69.57 | 69.59 | 69.43 | 69.59 | 789,770 | +0.18(+0.25%) |
Dec 29, 2009 | 69.45 | 69.51 | 69.37 | 69.41 | 1,237,973 | +0.08(+0.12%) |
Dec 28, 2009 | 69.69 | 69.77 | 69.30 | 69.33 | 5,149,766 | -0.42(-0.61%) |
Dec 24, 2009 | 69.76 | 69.83 | 69.66 | 69.75 | 578,742 | -0.12(-0.17%) |
Dec 23, 2009 | 69.89 | 69.98 | 69.84 | 69.87 | 877,108 | +0.03(+0.04%) |
Dec 22, 2009 | 69.93 | 69.95 | 69.76 | 69.85 | 907,411 | -0.33(-0.47%) |
Dec 21, 2009 | 70.29 | 70.31 | 70.04 | 70.18 | 935,880 | -0.17(-0.24%) |
Dec 18, 2009 | 70.39 | 70.51 | 70.34 | 70.34 | 783,067 | +0.00(+0.00%) |
Dec 17, 2009 | 70.38 | 70.41 | 70.26 | 70.34 | 717,206 | +0.11(+0.16%) |
Dec 16, 2009 | 70.18 | 70.32 | 70.18 | 70.23 | 772,785 | +0.13(+0.18%) |
Dec 15, 2009 | 70.14 | 70.22 | 70.08 | 70.10 | 707,594 | -0.19(-0.28%) |
Dec 14, 2009 | 70.33 | 70.35 | 70.27 | 70.30 | 630,287 | +0.04(+0.06%) |
Dec 11, 2009 | 70.34 | 70.35 | 70.22 | 70.26 | 770,060 | -0.17(-0.24%) |
Dec 10, 2009 | 70.43 | 70.48 | 70.32 | 70.43 | 793,768 | -0.05(-0.08%) |
Dec 09, 2009 | 70.58 | 70.65 | 70.45 | 70.48 | 677,718 | -0.07(-0.10%) |
Dec 08, 2009 | 70.61 | 70.70 | 70.53 | 70.55 | 1,054,678 | +0.09(+0.13%) |
Dec 07, 2009 | 70.42 | 70.51 | 70.34 | 70.46 | 831,090 | +0.07(+0.10%) |
Dec 04, 2009 | 70.29 | 70.45 | 70.16 | 70.39 | 1,851,088 | -0.14(-0.20%) |
Dec 03, 2009 | 70.48 | 70.53 | 70.36 | 70.53 | 1,108,975 | +0.01(+0.01%) |
Dec 02, 2009 | 70.64 | 70.69 | 70.47 | 70.53 | 715,124 | -0.13(-0.19%) |
Dec 01, 2009 | 70.75 | 70.79 | 70.63 | 70.66 | 1,174,526 | -0.17(-0.24%) |
Nov 30, 2009 | 70.70 | 70.83 | 70.50 | 70.83 | 945,242 | +0.12(+0.17%) |
Nov 27, 2009 | 70.48 | 70.71 | 70.48 | 70.71 | 272,622 | +0.06(+0.09%) |
Nov 25, 2009 | 70.55 | 70.65 | 70.47 | 70.65 | 624,807 | +0.07(+0.09%) |
Nov 24, 2009 | 70.45 | 70.59 | 70.30 | 70.59 | 758,933 | +0.21(+0.29%) |
Nov 23, 2009 | 70.31 | 70.39 | 70.22 | 70.38 | 703,086 | -0.01(-0.02%) |
Nov 20, 2009 | 70.38 | 70.41 | 70.30 | 70.39 | 631,176 | +0.03(+0.04%) |
Nov 19, 2009 | 70.40 | 70.44 | 70.27 | 70.36 | 588,046 | +0.07(+0.10%) |
Nov 18, 2009 | 70.40 | 70.52 | 70.21 | 70.29 | 788,963 | -0.15(-0.21%) |
Nov 17, 2009 | 70.32 | 70.44 | 70.28 | 70.44 | 1,018,038 | +0.06(+0.09%) |
Nov 16, 2009 | 70.16 | 70.47 | 70.16 | 70.38 | 716,948 | +0.17(+0.24%) |
Nov 13, 2009 | 70.10 | 70.21 | 70.00 | 70.21 | 609,462 | +0.07(+0.11%) |
Nov 12, 2009 | 69.96 | 70.14 | 69.84 | 70.14 | 757,471 | +0.14(+0.20%) |
Nov 11, 2009 | 69.94 | 70.15 | 69.92 | 70.00 | 761,670 | +0.03(+0.04%) |
Nov 10, 2009 | 70.01 | 70.06 | 69.88 | 69.97 | 693,941 | +0.02(+0.03%) |
Nov 09, 2009 | 69.91 | 69.99 | 69.84 | 69.95 | 760,947 | +0.09(+0.13%) |
Nov 06, 2009 | 69.77 | 69.92 | 69.73 | 69.86 | 650,674 | +0.06(+0.09%) |
Nov 05, 2009 | 69.61 | 69.83 | 69.41 | 69.80 | 1,343,246 | +0.18(+0.26%) |
Nov 04, 2009 | 69.77 | 69.88 | 69.61 | 69.61 | 733,131 | -0.11(-0.16%) |
Nov 03, 2009 | 69.88 | 69.95 | 69.72 | 69.73 | 1,022,728 | -0.09(-0.13%) |
Nov 02, 2009 | 69.98 | 70.01 | 69.77 | 69.82 | 1,548,892 | -0.11(-0.16%) |
Oct 30, 2009 | 69.73 | 69.95 | 69.70 | 69.93 | 772,141 | +0.27(+0.38%) |
Oct 29, 2009 | 69.75 | 69.77 | 69.59 | 69.67 | 884,817 | -0.14(-0.20%) |
Oct 28, 2009 | 69.71 | 69.83 | 69.61 | 69.81 | 976,615 | +0.10(+0.14%) |
Oct 27, 2009 | 69.53 | 69.75 | 69.46 | 69.71 | 629,527 | +0.27(+0.39%) |
Oct 26, 2009 | 69.58 | 69.71 | 69.41 | 69.43 | 705,140 | -0.19(-0.27%) |
Oct 23, 2009 | 69.65 | 69.69 | 69.59 | 69.62 | 1,015,067 | -0.09(-0.12%) |
Oct 22, 2009 | 69.66 | 69.75 | 69.59 | 69.71 | 777,323 | -0.11(-0.15%) |
Oct 21, 2009 | 69.75 | 69.81 | 69.58 | 69.81 | 690,099 | -0.05(-0.07%) |
Oct 20, 2009 | 69.83 | 69.86 | 69.74 | 69.86 | 709,218 | +0.17(+0.24%) |
Oct 19, 2009 | 69.60 | 69.69 | 69.41 | 69.69 | 682,564 | +0.14(+0.20%) |
Oct 16, 2009 | 69.51 | 69.61 | 69.45 | 69.55 | 687,322 | -0.01(-0.01%) |
Oct 15, 2009 | 69.55 | 69.61 | 69.41 | 69.56 | 1,090,477 | -0.11(-0.15%) |
Oct 14, 2009 | 69.59 | 69.75 | 69.59 | 69.67 | 736,419 | -0.17(-0.24%) |
Oct 13, 2009 | 69.77 | 69.85 | 69.70 | 69.83 | 569,736 | +0.17(+0.25%) |
Oct 12, 2009 | 69.60 | 69.70 | 69.53 | 69.66 | 624,865 | +0.16(+0.23%) |
Oct 09, 2009 | 69.85 | 69.87 | 69.49 | 69.50 | 850,405 | -0.49(-0.70%) |
Oct 08, 2009 | 70.13 | 70.14 | 69.85 | 69.99 | 767,303 | -0.05(-0.07%) |
Oct 07, 2009 | 69.97 | 70.10 | 69.91 | 70.03 | 796,519 | +0.28(+0.40%) |
Oct 06, 2009 | 69.92 | 69.94 | 69.75 | 69.75 | 762,754 | -0.10(-0.14%) |
Oct 05, 2009 | 69.94 | 70.03 | 69.83 | 69.85 | 999,476 | +0.05(+0.07%) |
Oct 02, 2009 | 70.07 | 72.03 | 69.75 | 69.81 | 1,024,605 | -0.13(-0.19%) |
Oct 01, 2009 | 69.82 | 69.95 | 69.66 | 69.94 | 1,175,960 | +0.16(+0.23%) |
Sep 30, 2009 | 69.60 | 69.78 | 69.59 | 69.78 | 1,231,145 | +0.13(+0.18%) |
Sep 29, 2009 | 69.61 | 69.73 | 69.52 | 69.65 | 1,409,903 | -0.03(-0.04%) |
Sep 28, 2009 | 69.65 | 69.72 | 69.56 | 69.68 | 917,800 | -0.01(-0.02%) |
Sep 25, 2009 | 69.54 | 69.69 | 69.50 | 69.69 | 769,969 | +0.21(+0.30%) |
Sep 24, 2009 | 69.43 | 69.56 | 69.39 | 69.49 | 690,324 | +0.09(+0.12%) |
Sep 23, 2009 | 69.26 | 69.43 | 69.17 | 69.40 | 927,151 | +0.17(+0.25%) |
Sep 22, 2009 | 69.19 | 69.38 | 69.19 | 69.23 | 852,528 | -0.05(-0.07%) |
Sep 21, 2009 | 69.30 | 69.43 | 69.23 | 69.27 | 651,946 | -0.05(-0.08%) |
Sep 18, 2009 | 69.33 | 69.43 | 69.25 | 69.33 | 707,017 | -0.17(-0.25%) |
Sep 17, 2009 | 69.21 | 69.50 | 69.16 | 69.50 | 704,285 | +0.38(+0.55%) |
Sep 16, 2009 | 69.24 | 69.26 | 69.09 | 69.12 | 893,972 | -0.00(-0.00%) |
Sep 15, 2009 | 69.14 | 69.27 | 69.10 | 69.12 | 709,083 | -0.11(-0.15%) |
Sep 14, 2009 | 69.17 | 69.42 | 69.17 | 69.23 | 564,428 | -0.10(-0.14%) |
Sep 11, 2009 | 69.37 | 69.48 | 69.26 | 69.33 | 672,773 | -0.01(-0.01%) |
Sep 10, 2009 | 69.08 | 69.39 | 68.98 | 69.33 | 852,728 | +0.35(+0.51%) |
Sep 09, 2009 | 68.82 | 69.03 | 68.78 | 68.98 | 910,751 | +0.13(+0.19%) |
Sep 08, 2009 | 68.87 | 69.03 | 68.85 | 68.85 | 711,850 | -0.10(-0.14%) |
Sep 04, 2009 | 69.07 | 69.14 | 68.89 | 68.95 | 815,401 | -0.13(-0.19%) |
Sep 03, 2009 | 69.05 | 69.19 | 68.94 | 69.08 | 1,129,007 | -0.13(-0.18%) |
Sep 02, 2009 | 68.94 | 69.29 | 68.84 | 69.21 | 1,267,726 | +0.37(+0.53%) |
Sep 01, 2009 | 68.87 | 69.04 | 68.74 | 68.84 | 1,227,127 | -0.12(-0.17%) |
Aug 31, 2009 | 68.78 | 68.96 | 68.75 | 68.96 | 1,221,089 | +0.29(+0.42%) |
Aug 28, 2009 | 68.61 | 68.86 | 68.57 | 68.67 | 759,591 | -0.05(-0.07%) |
Aug 27, 2009 | 68.61 | 68.77 | 68.56 | 68.72 | 735,015 | -0.05(-0.08%) |
Aug 26, 2009 | 68.73 | 68.84 | 68.69 | 68.77 | 1,044,320 | +0.10(+0.14%) |
Aug 25, 2009 | 68.43 | 68.75 | 68.43 | 68.67 | 720,092 | +0.11(+0.16%) |
Aug 24, 2009 | 68.35 | 68.65 | 68.25 | 68.56 | 655,200 | +0.28(+0.41%) |
Aug 21, 2009 | 68.70 | 68.72 | 68.28 | 68.28 | 761,573 | -0.40(-0.58%) |
Aug 20, 2009 | 68.63 | 68.69 | 66.44 | 68.68 | 899,878 | +0.11(+0.16%) |
Aug 19, 2009 | 68.50 | 68.68 | 68.42 | 68.57 | 734,422 | +0.14(+0.20%) |
Aug 18, 2009 | 68.56 | 68.65 | 68.43 | 68.43 | 667,243 | -0.11(-0.16%) |
Aug 17, 2009 | 68.50 | 68.67 | 68.31 | 68.54 | 952,199 | +0.17(+0.25%) |
Aug 14, 2009 | 68.40 | 68.57 | 68.30 | 68.37 | 684,116 | +0.12(+0.17%) |
Aug 13, 2009 | 68.12 | 68.40 | 68.03 | 68.25 | 789,922 | +0.17(+0.25%) |
Aug 12, 2009 | 68.14 | 68.16 | 67.83 | 68.08 | 1,013,722 | -0.03(-0.05%) |
Aug 11, 2009 | 68.04 | 68.12 | 67.91 | 68.11 | 1,118,295 | +0.24(+0.35%) |
Aug 10, 2009 | 67.65 | 67.91 | 67.39 | 67.87 | 1,388,671 | +0.52(+0.78%) |
Aug 07, 2009 | 67.43 | 67.68 | 67.20 | 67.35 | 1,624,422 | -0.40(-0.60%) |
Aug 06, 2009 | 67.75 | 67.85 | 67.64 | 67.75 | 851,179 | +0.03(+0.05%) |
Aug 05, 2009 | 67.84 | 67.84 | 67.62 | 67.72 | 917,369 | -0.06(-0.09%) |
Aug 04, 2009 | 68.14 | 68.19 | 67.71 | 67.78 | 949,742 | -0.17(-0.24%) |
Aug 03, 2009 | 68.14 | 68.14 | 67.83 | 67.94 | 1,080,944 | -0.18(-0.27%) |
Jul 31, 2009 | 68.03 | 68.28 | 67.90 | 68.13 | 1,602,341 | +0.34(+0.51%) |
Jul 30, 2009 | 67.59 | 67.86 | 67.54 | 67.78 | 1,677,691 | +0.09(+0.13%) |
Jul 29, 2009 | 67.77 | 67.85 | 67.51 | 67.70 | 683,059 | +0.12(+0.18%) |
Jul 28, 2009 | 67.41 | 67.75 | 67.41 | 67.58 | 1,020,744 | -0.03(-0.05%) |
Jul 27, 2009 | 67.41 | 67.65 | 67.30 | 67.61 | 1,336,784 | -0.05(-0.07%) |
Jul 24, 2009 | 67.53 | 67.76 | 67.47 | 67.66 | 1,348 | +0.00(+0.00%) |
Jul 23, 2009 | 67.89 | 67.89 | 67.56 | 67.66 | 854,173 | -0.17(-0.25%) |
Jul 22, 2009 | 67.99 | 68.04 | 67.75 | 67.83 | 681,767 | -0.23(-0.34%) |
Jul 21, 2009 | 67.46 | 68.07 | 67.46 | 68.06 | 1,229,802 | +0.47(+0.69%) |
Jul 20, 2009 | 67.41 | 67.72 | 67.38 | 67.59 | 1,021,973 | +0.08(+0.12%) |
Jul 17, 2009 | 67.41 | 67.58 | 67.39 | 67.51 | 661,638 | +0.00(+0.00%) |
Jul 16, 2009 | 67.41 | 67.64 | 67.41 | 67.51 | 621,539 | +0.21(+0.31%) |
Jul 15, 2009 | 67.54 | 67.66 | 67.30 | 67.30 | 1,285,638 | -0.44(-0.65%) |
Jul 14, 2009 | 67.80 | 67.91 | 67.67 | 67.74 | 801,547 | -0.20(-0.30%) |
Jul 13, 2009 | 68.04 | 68.12 | 67.91 | 67.95 | 601,932 | -0.03(-0.05%) |
Jul 10, 2009 | 67.88 | 68.06 | 67.82 | 67.98 | 763,600 | +0.23(+0.34%) |
Jul 09, 2009 | 67.70 | 67.86 | 67.61 | 67.75 | 908,034 | -0.19(-0.28%) |
Jul 08, 2009 | 67.55 | 67.94 | 67.55 | 67.94 | 1,195,516 | +0.37(+0.55%) |
Jul 07, 2009 | 67.39 | 67.60 | 67.38 | 67.57 | 784,699 | +0.22(+0.32%) |
Jul 06, 2009 | 67.33 | 67.47 | 67.30 | 67.35 | 660,650 | -0.05(-0.08%) |
Jul 02, 2009 | 67.24 | 67.51 | 67.24 | 67.41 | 806,479 | +0.16(+0.24%) |
Jul 01, 2009 | 67.15 | 67.31 | 67.11 | 67.25 | 681,827 | -0.03(-0.04%) |
Jun 30, 2009 | 67.16 | 67.37 | 67.12 | 67.27 | 1,222,946 | +0.01(+0.02%) |
Jun 29, 2009 | 67.19 | 67.42 | 67.19 | 67.26 | 604,932 | -0.06(-0.09%) |
Jun 26, 2009 | 67.23 | 67.32 | 67.12 | 67.32 | 715,629 | +0.20(+0.29%) |
Jun 25, 2009 | 66.96 | 67.25 | 66.94 | 67.12 | 873,247 | +0.31(+0.46%) |
Jun 24, 2009 | 66.94 | 67.17 | 66.81 | 66.81 | 798,167 | -0.18(-0.27%) |
Jun 23, 2009 | 66.81 | 67.04 | 66.71 | 66.99 | 796,049 | +0.22(+0.33%) |
Jun 22, 2009 | 66.89 | 66.94 | 66.68 | 66.77 | 784,699 | +0.10(+0.15%) |
Jun 19, 2009 | 66.29 | 66.68 | 66.29 | 66.67 | 887,259 | +0.24(+0.37%) |
Jun 18, 2009 | 66.75 | 66.75 | 66.42 | 66.43 | 835,555 | -0.43(-0.65%) |
Jun 17, 2009 | 66.85 | 67.02 | 66.74 | 66.87 | 690,612 | +0.13(+0.20%) |
Jun 16, 2009 | 66.60 | 66.80 | 66.48 | 66.73 | 654,161 | +0.09(+0.14%) |
Jun 15, 2009 | 66.58 | 66.64 | 66.37 | 66.64 | 745,489 | +0.25(+0.38%) |
Jun 12, 2009 | 66.08 | 66.46 | 66.08 | 66.39 | 543,512 | +0.32(+0.49%) |
Jun 11, 2009 | 65.79 | 66.30 | 65.57 | 66.07 | 731,623 | +0.23(+0.35%) |
Jun 10, 2009 | 65.86 | 66.21 | 65.84 | 65.84 | 1,173,061 | -0.18(-0.28%) |
Jun 09, 2009 | 65.95 | 66.10 | 65.84 | 66.02 | 671,525 | +0.30(+0.45%) |
Jun 08, 2009 | 66.01 | 66.06 | 65.73 | 65.73 | 985,063 | -0.18(-0.27%) |
Jun 05, 2009 | 66.19 | 66.23 | 65.90 | 65.90 | 727,329 | -0.34(-0.52%) |
Jun 04, 2009 | 66.71 | 66.71 | 66.21 | 66.25 | 898,644 | -0.55(-0.83%) |
Jun 03, 2009 | 66.52 | 66.83 | 66.52 | 66.80 | 1,211,206 | +0.18(+0.28%) |
Jun 02, 2009 | 66.56 | 66.64 | 66.22 | 66.62 | 938,417 | +0.45(+0.69%) |
Jun 01, 2009 | 66.67 | 66.75 | 66.11 | 66.16 | 1,686,962 | -0.83(-1.24%) |
May 29, 2009 | 66.18 | 67.07 | 66.18 | 66.99 | 1,739,362 | +0.71(+1.07%) |
May 28, 2009 | 66.21 | 66.36 | 65.94 | 66.28 | 965,893 | +0.03(+0.04%) |
May 27, 2009 | 66.61 | 66.68 | 66.15 | 66.26 | 968,807 | -0.37(-0.55%) |
May 26, 2009 | 66.89 | 66.90 | 66.55 | 66.62 | 714,703 | -0.15(-0.23%) |
May 22, 2009 | 66.90 | 66.95 | 66.71 | 66.78 | 660,039 | -0.18(-0.26%) |
May 21, 2009 | 67.17 | 67.26 | 66.81 | 66.95 | 599,133 | -0.21(-0.31%) |
May 20, 2009 | 66.94 | 67.30 | 66.92 | 67.16 | 827,802 | +0.20(+0.30%) |
May 19, 2009 | 66.87 | 67.01 | 66.84 | 66.96 | 892,591 | +0.06(+0.09%) |
May 18, 2009 | 67.10 | 67.12 | 66.84 | 66.90 | 641,015 | -0.20(-0.29%) |
May 15, 2009 | 66.87 | 67.10 | 66.87 | 67.10 | 938,351 | +0.15(+0.23%) |
May 14, 2009 | 67.01 | 67.02 | 66.77 | 66.95 | 691,195 | +0.04(+0.06%) |
May 13, 2009 | 66.94 | 67.06 | 66.71 | 66.91 | 655,955 | +0.06(+0.09%) |
May 12, 2009 | 66.51 | 66.87 | 66.49 | 66.85 | 1,198,078 | +0.37(+0.55%) |
May 11, 2009 | 66.41 | 66.69 | 66.41 | 66.48 | 657,748 | +0.05(+0.07%) |
May 08, 2009 | 66.37 | 66.59 | 66.21 | 66.43 | 1,075,112 | +0.12(+0.19%) |
May 07, 2009 | 66.64 | 66.76 | 66.18 | 66.31 | 2,160,727 | -0.30(-0.44%) |
May 06, 2009 | 66.57 | 66.78 | 66.51 | 66.60 | 1,269,602 | +0.15(+0.23%) |
May 05, 2009 | 66.53 | 66.70 | 66.32 | 66.45 | 1,350,224 | +0.14(+0.21%) |
May 04, 2009 | 66.50 | 66.55 | 66.29 | 66.32 | 1,051,659 | +0.05(+0.08%) |
May 01, 2009 | 66.37 | 66.42 | 66.15 | 66.26 | 816,457 | -0.26(-0.39%) |
Apr 30, 2009 | 66.32 | 66.52 | 66.08 | 66.52 | 1,162,259 | +0.32(+0.48%) |
Apr 29, 2009 | 66.55 | 66.55 | 66.17 | 66.20 | 745,575 | -0.27(-0.41%) |
Apr 28, 2009 | 66.70 | 66.70 | 66.37 | 66.47 | 607,680 | -0.02(-0.03%) |
Apr 27, 2009 | 66.48 | 66.64 | 66.27 | 66.49 | 938,701 | +0.10(+0.16%) |
Apr 24, 2009 | 66.34 | 66.39 | 66.10 | 66.39 | 814,868 | +0.07(+0.11%) |
Apr 23, 2009 | 66.23 | 66.34 | 66.08 | 66.32 | 486,953 | +0.09(+0.13%) |
Apr 22, 2009 | 66.11 | 66.27 | 66.00 | 66.23 | 685,230 | +0.19(+0.29%) |
Apr 21, 2009 | 66.37 | 66.38 | 66.01 | 66.04 | 1,072,722 | -0.22(-0.34%) |
Apr 20, 2009 | 66.17 | 66.26 | 65.96 | 66.26 | 1,078,050 | +0.38(+0.58%) |
Apr 17, 2009 | 66.13 | 66.17 | 65.89 | 65.89 | 743,948 | -0.37(-0.55%) |
Apr 16, 2009 | 66.27 | 66.31 | 66.11 | 66.25 | 699,227 | -0.12(-0.18%) |
Apr 15, 2009 | 66.24 | 66.37 | 66.10 | 66.37 | 816,550 | +0.18(+0.28%) |
Apr 14, 2009 | 65.90 | 66.19 | 65.86 | 66.19 | 907,876 | -0.01(-0.02%) |
Apr 13, 2009 | 65.98 | 66.20 | 65.66 | 66.20 | 726,912 | +0.48(+0.73%) |
Apr 09, 2009 | 65.63 | 65.91 | 65.58 | 65.72 | 861,899 | -0.10(-0.15%) |
Apr 08, 2009 | 65.73 | 65.92 | 65.64 | 65.82 | 807,285 | +0.22(+0.33%) |
Apr 07, 2009 | 65.72 | 65.75 | 65.45 | 65.60 | 1,233,185 | -0.10(-0.16%) |
Apr 06, 2009 | 65.88 | 65.89 | 65.51 | 65.71 | 756,437 | -0.01(-0.02%) |
Apr 03, 2009 | 66.04 | 66.04 | 65.45 | 65.72 | 4,708,271 | -0.22(-0.33%) |
Apr 02, 2009 | 66.17 | 66.18 | 65.80 | 65.94 | 1,467,510 | -0.21(-0.32%) |
Apr 01, 2009 | 66.23 | 66.29 | 65.85 | 66.15 | 884,784 | -0.03(-0.05%) |
Mar 31, 2009 | 65.87 | 66.18 | 65.70 | 66.18 | 978,306 | +0.34(+0.52%) |
Mar 30, 2009 | 65.49 | 65.93 | 65.49 | 65.84 | 944,927 | +0.36(+0.55%) |
Mar 26, 2009 | 65.47 | 65.53 | 65.25 | 65.48 | 1,821,315 | +0.13(+0.20%) |
Mar 25, 2009 | 65.65 | 65.87 | 65.28 | 65.35 | 1,902,722 | -0.29(-0.44%) |
Mar 24, 2009 | 65.76 | 65.99 | 65.64 | 65.64 | 1,432,122 | -0.45(-0.68%) |
Mar 23, 2009 | 66.07 | 66.13 | 65.98 | 66.09 | 794,338 | +0.00(+0.00%) |
Mar 20, 2009 | 66.45 | 66.54 | 66.04 | 66.09 | 786,610 | -0.37(-0.56%) |
Mar 19, 2009 | 66.36 | 67.11 | 66.14 | 66.46 | 1,132,301 | +0.16(+0.24%) |
Mar 18, 2009 | 65.35 | 66.45 | 65.30 | 66.30 | 756,840 | +1.04(+1.59%) |
Mar 17, 2009 | 65.56 | 65.61 | 65.24 | 65.26 | 987,628 | -0.20(-0.30%) |
Mar 16, 2009 | 65.38 | 65.53 | 65.33 | 65.46 | 987,380 | -0.20(-0.31%) |
Mar 13, 2009 | 65.48 | 65.70 | 65.45 | 65.66 | 0 | +0.07(+0.10%) |
Mar 12, 2009 | 65.50 | 65.70 | 65.38 | 65.59 | 925,252 | +0.06(+0.09%) |
Mar 11, 2009 | 65.44 | 65.59 | 65.12 | 65.53 | 931,410 | +0.16(+0.24%) |
Mar 10, 2009 | 65.16 | 65.38 | 65.10 | 65.38 | 778,016 | +0.15(+0.23%) |
Mar 09, 2009 | 65.68 | 65.68 | 65.23 | 65.23 | 989,367 | -0.45(-0.69%) |
Mar 06, 2009 | 65.59 | 65.68 | 65.32 | 65.68 | 0 | +0.06(+0.09%) |
Mar 05, 2009 | 65.41 | 65.62 | 65.25 | 65.62 | 670,496 | +0.33(+0.51%) |
Mar 04, 2009 | 65.47 | 65.47 | 65.07 | 65.29 | 841,482 | -0.39(-0.60%) |
Mar 02, 2009 | 65.68 | 65.76 | 65.42 | 65.68 | 961,956 | +0.22(+0.34%) |
Feb 27, 2009 | 65.41 | 65.63 | 65.33 | 65.46 | 0 | +0.01(+0.01%) |
Feb 26, 2009 | 65.51 | 65.72 | 65.41 | 65.45 | 783,424 | -0.34(-0.52%) |
Feb 25, 2009 | 65.82 | 65.93 | 65.68 | 65.80 | 747,244 | -0.06(-0.09%) |
Feb 24, 2009 | 65.88 | 66.21 | 65.73 | 65.85 | 931,492 | -0.13(-0.20%) |
Feb 23, 2009 | 66.08 | 66.08 | 65.59 | 65.98 | 955,920 | +0.34(+0.52%) |
Feb 20, 2009 | 66.10 | 66.25 | 65.51 | 65.65 | 1,009,554 | -0.34(-0.51%) |
Feb 19, 2009 | 66.05 | 66.11 | 65.83 | 65.98 | 818,824 | -0.10(-0.16%) |
Feb 18, 2009 | 66.24 | 66.37 | 66.04 | 66.09 | 762,596 | -0.14(-0.21%) |
Feb 17, 2009 | 66.41 | 66.48 | 66.07 | 66.22 | 670,807 | +0.05(+0.08%) |
Feb 13, 2009 | 65.91 | 66.33 | 65.91 | 66.17 | 1,310,330 | -0.20(-0.30%) |
Feb 12, 2009 | 66.24 | 66.44 | 66.08 | 66.37 | 564,330 | +0.35(+0.53%) |
Feb 11, 2009 | 65.97 | 66.41 | 65.92 | 66.02 | 797,928 | -0.01(-0.02%) |
Feb 10, 2009 | 65.76 | 66.18 | 65.56 | 66.04 | 807,189 | +0.40(+0.61%) |
Feb 09, 2009 | 65.76 | 65.81 | 65.48 | 65.63 | 904,842 | +0.01(+0.01%) |
Feb 06, 2009 | 65.61 | 65.78 | 64.99 | 65.63 | 2,979,295 | +0.18(+0.27%) |
Feb 05, 2009 | 65.83 | 65.96 | 65.41 | 65.45 | 1,080,023 | -0.21(-0.32%) |
Feb 04, 2009 | 65.85 | 65.96 | 65.57 | 65.66 | 1,035,838 | -0.09(-0.14%) |
Feb 03, 2009 | 66.15 | 66.31 | 65.75 | 65.75 | 884,743 | -0.29(-0.44%) |
Feb 02, 2009 | 66.13 | 66.41 | 66.03 | 66.04 | 910,640 | -0.11(-0.17%) |
Jan 30, 2009 | 65.84 | 66.28 | 65.83 | 66.16 | 0 | +0.41(+0.63%) |
Jan 29, 2009 | 66.25 | 66.42 | 65.68 | 65.74 | 1,342,463 | -0.59(-0.89%) |
Jan 28, 2009 | 66.55 | 66.57 | 66.16 | 66.33 | 738,412 | +0.04(+0.06%) |
Jan 27, 2009 | 65.83 | 66.39 | 65.71 | 66.29 | 835,435 | +0.34(+0.51%) |
Jan 26, 2009 | 65.90 | 66.12 | 65.35 | 65.95 | 850,194 | -0.06(-0.10%) |
Jan 23, 2009 | 66.08 | 66.32 | 65.84 | 66.02 | 892,220 | -0.10(-0.16%) |
Jan 22, 2009 | 66.52 | 66.52 | 65.94 | 66.12 | 689,647 | -0.28(-0.43%) |
Jan 21, 2009 | 66.87 | 66.87 | 66.40 | 66.41 | 958,877 | -0.35(-0.52%) |
Jan 20, 2009 | 66.53 | 66.84 | 66.49 | 66.76 | 1,023,671 | -0.35(-0.52%) |
Jan 16, 2009 | 66.70 | 67.28 | 66.60 | 67.11 | 939,706 | +0.34(+0.51%) |
Jan 15, 2009 | 66.62 | 67.06 | 66.49 | 66.76 | 1,616,917 | -0.01(-0.01%) |
Jan 14, 2009 | 67.01 | 67.01 | 66.47 | 66.77 | 1,469,478 | -0.09(-0.14%) |
Jan 13, 2009 | 66.91 | 66.92 | 66.58 | 66.86 | 904,030 | +0.11(+0.16%) |
Jan 12, 2009 | 66.39 | 66.90 | 66.31 | 66.75 | 1,195,398 | +0.35(+0.53%) |
Jan 09, 2009 | 66.53 | 66.92 | 66.29 | 66.40 | 1,756,160 | -0.23(-0.34%) |
Jan 08, 2009 | 67.31 | 67.41 | 66.46 | 66.63 | 2,495,165 | -0.51(-0.76%) |
Jan 07, 2009 | 67.50 | 67.55 | 66.89 | 67.14 | 1,887,610 | -0.62(-0.92%) |
Jan 06, 2009 | 67.85 | 67.93 | 66.98 | 67.76 | 1,034,569 | -0.38(-0.56%) |
Jan 05, 2009 | 67.04 | 68.22 | 66.78 | 68.14 | 5,104,275 | +1.07(+1.59%) |
Jan 02, 2009 | 67.20 | 67.62 | 67.04 | 67.08 | 0 | -0.42(-0.62%) |