Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 74.93 | 75.19 | 74.92 | 75.19 | 775,790 | +0.31(+0.41%) |
Dec 30, 2010 | 74.86 | 74.93 | 74.73 | 74.88 | 1,097,620 | -0.06(-0.08%) |
Dec 29, 2010 | 74.45 | 74.99 | 74.43 | 74.94 | 684,957 | +0.53(+0.71%) |
Dec 28, 2010 | 74.77 | 74.86 | 74.41 | 74.41 | 997,113 | -0.44(-0.59%) |
Dec 27, 2010 | 74.67 | 74.89 | 74.53 | 74.85 | 968,761 | +0.21(+0.28%) |
Dec 23, 2010 | 74.70 | 74.72 | 74.59 | 74.64 | 1,814,222 | -0.14(-0.19%) |
Dec 22, 2010 | 74.92 | 74.92 | 74.70 | 74.78 | 944,584 | -0.09(-0.12%) |
Dec 21, 2010 | 74.76 | 74.87 | 74.68 | 74.87 | 2,145,113 | +0.14(+0.19%) |
Dec 20, 2010 | 74.70 | 74.89 | 74.60 | 74.72 | 1,312,321 | +0.05(+0.07%) |
Dec 17, 2010 | 74.29 | 74.70 | 74.29 | 74.68 | 2,228,438 | +0.40(+0.54%) |
Dec 16, 2010 | 74.06 | 74.30 | 73.92 | 74.27 | 2,325,110 | +0.14(+0.19%) |
Dec 15, 2010 | 74.31 | 74.41 | 73.96 | 74.13 | 1,915,477 | -0.13(-0.17%) |
Dec 14, 2010 | 74.53 | 74.61 | 74.13 | 74.26 | 1,328,043 | -0.42(-0.56%) |
Dec 13, 2010 | 74.46 | 74.75 | 74.39 | 74.68 | 2,558,098 | +0.05(+0.07%) |
Dec 10, 2010 | 74.76 | 74.76 | 74.56 | 74.63 | 1,717,947 | -0.14(-0.19%) |
Dec 09, 2010 | 74.75 | 74.86 | 74.61 | 74.77 | 1,136,920 | +0.13(+0.18%) |
Dec 08, 2010 | 74.80 | 74.80 | 74.36 | 74.63 | 2,619,103 | -0.36(-0.48%) |
Dec 07, 2010 | 75.31 | 75.35 | 74.89 | 74.99 | 1,713,793 | -0.59(-0.78%) |
Dec 06, 2010 | 75.44 | 75.58 | 75.41 | 75.58 | 3,677,383 | +0.28(+0.37%) |
Dec 03, 2010 | 75.43 | 75.48 | 75.21 | 75.31 | 931,168 | +0.15(+0.20%) |
Dec 02, 2010 | 75.35 | 75.37 | 75.15 | 75.16 | 1,587,270 | -0.15(-0.20%) |
Dec 01, 2010 | 75.52 | 75.52 | 75.30 | 75.31 | 1,341,300 | -0.39(-0.52%) |
Nov 30, 2010 | 75.96 | 75.96 | 75.67 | 75.70 | 1,089,044 | -0.05(-0.07%) |
Nov 29, 2010 | 75.86 | 75.86 | 75.69 | 75.75 | 934,509 | +0.05(+0.07%) |
Nov 26, 2010 | 75.60 | 75.74 | 75.59 | 75.70 | 190,233 | +0.16(+0.21%) |
Nov 24, 2010 | 75.79 | 75.55 | 75.55 | 75.55 | 1,050,488 | -0.37(-0.48%) |
Nov 23, 2010 | 76.03 | 76.07 | 75.91 | 75.91 | 584,704 | +0.08(+0.10%) |
Nov 22, 2010 | 75.75 | 75.87 | 75.75 | 75.83 | 726,408 | +0.18(+0.24%) |
Nov 19, 2010 | 75.59 | 75.70 | 75.57 | 75.65 | 933,430 | +0.08(+0.11%) |
Nov 18, 2010 | 75.50 | 75.58 | 75.39 | 75.57 | 1,299,267 | -0.02(-0.03%) |
Nov 17, 2010 | 75.67 | 75.77 | 75.55 | 75.59 | 1,166,514 | +0.02(+0.03%) |
Nov 16, 2010 | 75.45 | 75.59 | 75.21 | 75.57 | 2,071,961 | +0.18(+0.24%) |
Nov 15, 2010 | 75.65 | 75.72 | 75.36 | 75.38 | 2,865,440 | -0.42(-0.55%) |
Nov 12, 2010 | 76.00 | 76.10 | 75.80 | 75.80 | 1,077,120 | -0.30(-0.40%) |
Nov 11, 2010 | 76.11 | 76.14 | 76.01 | 76.10 | 602,803 | -0.14(-0.18%) |
Nov 10, 2010 | 76.17 | 76.24 | 75.88 | 76.24 | 1,290,779 | +0.07(+0.09%) |
Nov 09, 2010 | 76.53 | 76.57 | 76.14 | 76.17 | 974,093 | -0.37(-0.49%) |
Nov 08, 2010 | 76.58 | 76.67 | 76.53 | 76.55 | 525,459 | -0.04(-0.05%) |
Nov 05, 2010 | 76.58 | 76.67 | 76.51 | 76.58 | 1,631,419 | -0.21(-0.28%) |
Nov 04, 2010 | 76.67 | 76.84 | 76.62 | 76.79 | 888,009 | +0.37(+0.48%) |
Nov 03, 2010 | 76.58 | 76.72 | 76.35 | 76.43 | 656,112 | -0.01(-0.02%) |
Nov 02, 2010 | 76.48 | 76.48 | 76.38 | 76.44 | 1,492,848 | +0.13(+0.18%) |
Nov 01, 2010 | 76.41 | 76.49 | 76.23 | 76.31 | 1,045,448 | -0.03(-0.04%) |
Oct 29, 2010 | 76.27 | 76.34 | 76.20 | 76.34 | 1,370,182 | +0.16(+0.21%) |
Oct 28, 2010 | 76.06 | 76.20 | 76.06 | 76.18 | 718,507 | +0.19(+0.25%) |
Oct 27, 2010 | 76.06 | 76.20 | 75.97 | 75.99 | 835,836 | -0.32(-0.42%) |
Oct 25, 2010 | 76.51 | 76.51 | 76.30 | 76.31 | 1,028,777 | +0.01(+0.01%) |
Oct 22, 2010 | 76.27 | 76.35 | 76.24 | 76.30 | 783,933 | +0.04(+0.05%) |
Oct 21, 2010 | 76.36 | 76.42 | 76.27 | 76.27 | 721,030 | -0.12(-0.16%) |
Oct 20, 2010 | 76.30 | 76.46 | 76.24 | 76.39 | 1,207,884 | +0.09(+0.12%) |
Oct 19, 2010 | 76.16 | 76.39 | 76.13 | 76.30 | 863,404 | +0.06(+0.08%) |
Oct 18, 2010 | 76.13 | 76.28 | 76.07 | 76.23 | 1,074,436 | +0.27(+0.35%) |
Oct 15, 2010 | 76.10 | 76.11 | 75.93 | 75.97 | 1,254,938 | -0.15(-0.20%) |
Oct 14, 2010 | 76.39 | 76.42 | 76.09 | 76.12 | 1,552,370 | -0.28(-0.37%) |
Oct 13, 2010 | 76.44 | 76.46 | 76.27 | 76.40 | 1,399,405 | -0.01(-0.01%) |
Oct 12, 2010 | 76.53 | 76.58 | 76.37 | 76.41 | 815,100 | -0.08(-0.10%) |
Oct 11, 2010 | 76.53 | 76.55 | 76.46 | 76.49 | 617,859 | -0.04(-0.06%) |
Oct 08, 2010 | 76.53 | 76.61 | 76.49 | 76.53 | 859,522 | +0.15(+0.20%) |
Oct 07, 2010 | 76.44 | 76.47 | 76.35 | 76.37 | 1,369,124 | +0.04(+0.05%) |
Oct 06, 2010 | 76.42 | 76.49 | 76.33 | 76.34 | 1,481,433 | +0.08(+0.10%) |
Oct 05, 2010 | 76.38 | 76.38 | 76.22 | 76.26 | 1,078,445 | +0.00(+0.00%) |
Oct 04, 2010 | 76.16 | 76.31 | 76.13 | 76.26 | 1,097,818 | +0.13(+0.17%) |
Oct 01, 2010 | 76.13 | 76.21 | 76.05 | 76.13 | 1,943,338 | -0.09(-0.12%) |
Sep 30, 2010 | 76.22 | 76.26 | 75.97 | 76.22 | 3,746,758 | -0.03(-0.04%) |
Sep 29, 2010 | 76.27 | 76.33 | 76.19 | 76.25 | 1,188,089 | -0.06(-0.07%) |
Sep 28, 2010 | 76.11 | 76.38 | 76.11 | 76.31 | 1,397,302 | +0.18(+0.24%) |
Sep 27, 2010 | 76.04 | 76.17 | 75.98 | 76.12 | 1,363,793 | +0.26(+0.34%) |
Sep 24, 2010 | 76.02 | 76.05 | 75.86 | 75.86 | 1,591,493 | -0.28(-0.37%) |
Sep 23, 2010 | 76.23 | 76.23 | 76.05 | 76.15 | 1,193,249 | +0.08(+0.11%) |
Sep 22, 2010 | 76.10 | 76.20 | 76.02 | 76.06 | 930,615 | +0.02(+0.03%) |
Sep 21, 2010 | 75.77 | 76.09 | 75.76 | 76.04 | 708,692 | +0.32(+0.43%) |
Sep 20, 2010 | 75.66 | 75.77 | 75.61 | 75.72 | 1,021,997 | +0.03(+0.04%) |
Sep 17, 2010 | 75.69 | 75.77 | 75.58 | 75.69 | 1,025,345 | -0.03(-0.04%) |
Sep 15, 2010 | 75.77 | 75.89 | 75.68 | 75.72 | 1,159,448 | -0.14(-0.18%) |
Sep 14, 2010 | 75.64 | 75.86 | 75.61 | 75.86 | 1,129,252 | +0.27(+0.36%) |
Sep 13, 2010 | 75.43 | 75.65 | 75.39 | 75.58 | 1,488,196 | +0.17(+0.22%) |
Sep 10, 2010 | 75.50 | 75.57 | 75.40 | 75.42 | 1,099,137 | -0.16(-0.21%) |
Sep 09, 2010 | 75.77 | 75.82 | 75.56 | 75.58 | 1,097,266 | -0.36(-0.48%) |
Sep 08, 2010 | 75.91 | 76.01 | 75.86 | 75.94 | 1,168,504 | -0.06(-0.07%) |
Sep 07, 2010 | 75.86 | 76.07 | 75.83 | 76.00 | 730,390 | +0.22(+0.29%) |
Sep 03, 2010 | 75.70 | 75.82 | 75.61 | 75.78 | 1,220,029 | -0.18(-0.23%) |
Sep 02, 2010 | 75.94 | 75.96 | 75.84 | 75.96 | 1,735,382 | -0.10(-0.13%) |
Sep 01, 2010 | 76.06 | 76.15 | 75.82 | 76.05 | 1,391,245 | -0.16(-0.22%) |
Aug 31, 2010 | 76.22 | 76.25 | 76.08 | 76.22 | 334 | +0.06(+0.08%) |
Aug 30, 2010 | 75.89 | 76.16 | 75.79 | 76.16 | 614,407 | +0.51(+0.68%) |
Aug 27, 2010 | 75.65 | 76.14 | 75.64 | 75.65 | 679,586 | -0.42(-0.55%) |
Aug 26, 2010 | 76.00 | 76.22 | 75.95 | 76.07 | 1,683,587 | +0.10(+0.13%) |
Aug 25, 2010 | 76.23 | 76.32 | 75.95 | 75.97 | 694,557 | -0.17(-0.23%) |
Aug 24, 2010 | 75.96 | 76.16 | 75.83 | 76.15 | 1,921 | +0.30(+0.40%) |
Aug 23, 2010 | 75.78 | 75.85 | 75.70 | 75.85 | 685,809 | +0.08(+0.10%) |
Aug 20, 2010 | 75.85 | 75.86 | 75.69 | 75.77 | 950,887 | -0.10(-0.14%) |
Aug 19, 2010 | 75.64 | 75.91 | 75.61 | 75.87 | 671,005 | +0.24(+0.32%) |
Aug 18, 2010 | 75.80 | 75.80 | 75.59 | 75.63 | 797,977 | -0.08(-0.11%) |
Aug 17, 2010 | 75.73 | 75.74 | 75.64 | 75.71 | 733,938 | -0.09(-0.12%) |
Aug 16, 2010 | 75.79 | 75.82 | 75.71 | 75.80 | 1,105,126 | +0.25(+0.33%) |
Aug 13, 2010 | 75.55 | 75.56 | 75.33 | 75.55 | 829,332 | +0.17(+0.23%) |
Aug 12, 2010 | 75.51 | 75.55 | 75.33 | 75.38 | 959,813 | -0.12(-0.16%) |
Aug 11, 2010 | 75.50 | 75.53 | 75.41 | 75.50 | 975,148 | +0.07(+0.09%) |
Aug 10, 2010 | 75.30 | 75.50 | 75.25 | 75.43 | 817,366 | +0.13(+0.17%) |
Aug 09, 2010 | 75.32 | 75.34 | 75.23 | 75.30 | 724,488 | +0.00(+0.00%) |
Aug 06, 2010 | 75.30 | 75.37 | 75.20 | 75.30 | 1,156,566 | +0.15(+0.20%) |
Aug 05, 2010 | 75.16 | 75.20 | 75.06 | 75.15 | 1,389,534 | +0.09(+0.12%) |
Aug 04, 2010 | 75.20 | 75.27 | 74.96 | 75.06 | 1,403,158 | -0.13(-0.18%) |
Aug 03, 2010 | 75.25 | 75.30 | 75.15 | 75.20 | 1,643,733 | +0.05(+0.07%) |
Aug 02, 2010 | 75.20 | 75.25 | 75.08 | 75.15 | 2,190,242 | -0.10(-0.14%) |
Jul 30, 2010 | 75.25 | 75.33 | 75.16 | 75.25 | 1,342,958 | +0.13(+0.17%) |
Jul 29, 2010 | 74.96 | 75.12 | 74.94 | 75.12 | 637,435 | +0.07(+0.09%) |
Jul 28, 2010 | 74.91 | 75.08 | 74.91 | 75.05 | 709,416 | +0.14(+0.19%) |
Jul 27, 2010 | 74.93 | 75.00 | 74.88 | 74.91 | 740,775 | -0.03(-0.04%) |
Jul 26, 2010 | 74.98 | 74.98 | 74.82 | 74.94 | 1,198,550 | -0.01(-0.02%) |
Jul 23, 2010 | 75.10 | 75.10 | 74.86 | 74.96 | 1,015,819 | -0.13(-0.18%) |
Jul 22, 2010 | 75.10 | 75.10 | 75.00 | 75.09 | 1,318,449 | -0.07(-0.09%) |
Jul 21, 2010 | 74.84 | 75.18 | 74.84 | 75.16 | 742,994 | +0.33(+0.44%) |
Jul 20, 2010 | 74.93 | 75.00 | 74.82 | 74.83 | 884,111 | -0.06(-0.07%) |
Jul 19, 2010 | 74.92 | 74.98 | 74.84 | 74.89 | 609,971 | -0.07(-0.09%) |
Jul 16, 2010 | 74.96 | 75.00 | 74.80 | 74.96 | 553,269 | +0.23(+0.31%) |
Jul 15, 2010 | 74.70 | 74.82 | 74.63 | 74.73 | 1,797,293 | +0.10(+0.14%) |
Jul 14, 2010 | 74.47 | 74.64 | 74.47 | 74.62 | 1,127,761 | +0.25(+0.34%) |
Jul 13, 2010 | 74.56 | 74.57 | 74.36 | 74.37 | 576,458 | -0.19(-0.25%) |
Jul 12, 2010 | 74.59 | 74.66 | 74.52 | 74.56 | 463,564 | +0.08(+0.11%) |
Jul 09, 2010 | 74.47 | 74.59 | 74.43 | 74.47 | 703,148 | -0.11(-0.15%) |
Jul 08, 2010 | 74.53 | 74.64 | 74.43 | 74.59 | 891,514 | -0.01(-0.02%) |
Jul 07, 2010 | 74.75 | 74.76 | 74.59 | 74.60 | 1,449,265 | -0.10(-0.13%) |
Jul 06, 2010 | 74.55 | 74.73 | 74.48 | 74.70 | 792,736 | +0.23(+0.31%) |
Jul 02, 2010 | 74.47 | 74.58 | 74.43 | 74.47 | 839,963 | -0.10(-0.14%) |
Jul 01, 2010 | 74.66 | 74.74 | 74.51 | 74.57 | 1,067,464 | -0.04(-0.05%) |
Jun 30, 2010 | 74.66 | 74.68 | 74.46 | 74.61 | 1,510,482 | +0.01(+0.01%) |
Jun 29, 2010 | 74.56 | 74.62 | 74.42 | 74.60 | 674,098 | +0.36(+0.49%) |
Jun 25, 2010 | 74.24 | 74.29 | 74.07 | 74.24 | 738,476 | +0.10(+0.14%) |
Jun 24, 2010 | 74.30 | 74.35 | 74.08 | 74.14 | 1,167,585 | -0.06(-0.08%) |
Jun 23, 2010 | 73.98 | 74.26 | 73.98 | 74.20 | 480,278 | +0.19(+0.25%) |
Jun 22, 2010 | 73.94 | 74.06 | 73.83 | 74.01 | 805,092 | +0.08(+0.10%) |
Jun 21, 2010 | 73.72 | 73.94 | 73.62 | 73.94 | 1,000,486 | +0.16(+0.22%) |
Jun 18, 2010 | 73.78 | 73.98 | 73.76 | 73.78 | 911,339 | -0.12(-0.16%) |
Jun 17, 2010 | 73.71 | 73.98 | 73.71 | 73.89 | 1,115,563 | +0.18(+0.24%) |
Jun 16, 2010 | 73.55 | 73.73 | 73.55 | 73.72 | 940,236 | +0.11(+0.15%) |
Jun 15, 2010 | 73.64 | 73.71 | 73.50 | 73.61 | 1,268,944 | +0.00(+0.00%) |
Jun 14, 2010 | 73.49 | 73.61 | 73.37 | 73.61 | 862,725 | +0.10(+0.14%) |
Jun 11, 2010 | 73.49 | 73.66 | 73.44 | 73.50 | 635,257 | +0.04(+0.06%) |
Jun 10, 2010 | 73.57 | 73.62 | 73.43 | 73.46 | 222 | -0.22(-0.30%) |
Jun 09, 2010 | 73.60 | 73.71 | 73.51 | 73.69 | 774,734 | +0.04(+0.06%) |
Jun 08, 2010 | 73.71 | 73.77 | 73.64 | 73.64 | 914,721 | -0.08(-0.11%) |
Jun 07, 2010 | 73.44 | 73.73 | 73.44 | 73.73 | 599,483 | +0.22(+0.29%) |
Jun 04, 2010 | 73.51 | 73.62 | 73.40 | 73.51 | 1,962,577 | +0.19(+0.26%) |
Jun 03, 2010 | 73.27 | 73.40 | 73.21 | 73.32 | 1,769,866 | -0.03(-0.05%) |
Jun 02, 2010 | 73.46 | 73.48 | 73.35 | 73.36 | 1,784,728 | -0.08(-0.10%) |
Jun 01, 2010 | 73.28 | 73.47 | 73.25 | 73.44 | 2,468,714 | +0.12(+0.16%) |
May 28, 2010 | 73.31 | 73.38 | 73.22 | 73.31 | 950,014 | +0.08(+0.10%) |
May 27, 2010 | 73.29 | 73.29 | 73.08 | 73.24 | 1,546,284 | -0.17(-0.24%) |
May 26, 2010 | 73.45 | 73.47 | 73.31 | 73.41 | 1,277,952 | -0.08(-0.11%) |
May 25, 2010 | 73.58 | 73.70 | 73.47 | 73.49 | 1,664,792 | +0.09(+0.12%) |
May 24, 2010 | 73.45 | 73.52 | 73.39 | 73.40 | 1,907,034 | -0.04(-0.06%) |
May 21, 2010 | 73.35 | 73.49 | 73.21 | 73.45 | 1,511,341 | +0.31(+0.43%) |
May 20, 2010 | 73.22 | 73.24 | 73.03 | 73.13 | 157 | -0.06(-0.09%) |
May 19, 2010 | 73.18 | 73.26 | 73.06 | 73.20 | 832,355 | +0.03(+0.05%) |
May 18, 2010 | 73.02 | 73.20 | 72.93 | 73.16 | 825,247 | +0.25(+0.34%) |
May 17, 2010 | 72.91 | 73.16 | 72.86 | 72.91 | 451,082 | -0.06(-0.08%) |
May 14, 2010 | 72.97 | 73.07 | 72.81 | 72.97 | 844,278 | +0.26(+0.36%) |
May 13, 2010 | 72.74 | 72.77 | 72.59 | 72.70 | 508,463 | +0.10(+0.14%) |
May 12, 2010 | 72.59 | 72.68 | 72.52 | 72.60 | 615,078 | -0.08(-0.10%) |
May 11, 2010 | 72.54 | 72.68 | 72.48 | 72.68 | 1,247 | +0.27(+0.37%) |
May 10, 2010 | 72.50 | 72.56 | 72.39 | 72.41 | 1,692,052 | -0.01(-0.01%) |
May 07, 2010 | 72.89 | 73.17 | 72.41 | 72.41 | 2,040,733 | -0.32(-0.44%) |
May 06, 2010 | 72.76 | 73.23 | 72.63 | 72.73 | 6,189 | +0.00(+0.00%) |
May 05, 2010 | 72.70 | 72.75 | 72.63 | 72.73 | 955,067 | +0.05(+0.07%) |
May 04, 2010 | 72.64 | 72.70 | 72.52 | 72.68 | 995,100 | +0.29(+0.40%) |
May 03, 2010 | 72.41 | 72.47 | 72.30 | 72.39 | 920,696 | -0.14(-0.19%) |
Apr 30, 2010 | 72.25 | 72.57 | 72.25 | 72.53 | 1,330,631 | +0.31(+0.43%) |
Apr 29, 2010 | 72.20 | 72.28 | 72.14 | 72.22 | 957,741 | +0.03(+0.04%) |
Apr 28, 2010 | 72.20 | 72.30 | 72.12 | 72.19 | 1,344,299 | -0.11(-0.15%) |
Apr 27, 2010 | 72.17 | 72.41 | 72.16 | 72.30 | 1,375,132 | +0.23(+0.32%) |
Apr 26, 2010 | 72.12 | 72.18 | 72.05 | 72.07 | 849,041 | -0.01(-0.01%) |
Apr 23, 2010 | 72.05 | 72.11 | 72.01 | 72.08 | 695,547 | -0.09(-0.12%) |
Apr 22, 2010 | 72.29 | 72.36 | 72.11 | 72.17 | 945,792 | -0.15(-0.20%) |
Apr 21, 2010 | 72.19 | 72.32 | 72.14 | 72.32 | 1,081,018 | +0.12(+0.17%) |
Apr 20, 2010 | 72.07 | 72.19 | 72.05 | 72.19 | 943,147 | +0.12(+0.16%) |
Apr 19, 2010 | 72.20 | 72.26 | 72.06 | 72.07 | 1,112,812 | -0.13(-0.18%) |
Apr 16, 2010 | 72.12 | 72.26 | 72.07 | 72.20 | 693,072 | +0.11(+0.15%) |
Apr 15, 2010 | 71.94 | 72.10 | 71.84 | 72.09 | 1,211,433 | +0.13(+0.18%) |
Apr 14, 2010 | 72.02 | 72.09 | 71.89 | 71.96 | 742,542 | -0.08(-0.12%) |
Apr 13, 2010 | 72.00 | 72.07 | 71.95 | 72.05 | 984,687 | +0.12(+0.16%) |
Apr 12, 2010 | 71.85 | 71.94 | 71.78 | 71.93 | 689,008 | +0.17(+0.23%) |
Apr 09, 2010 | 71.71 | 71.79 | 71.64 | 71.76 | 598,974 | +0.08(+0.11%) |
Apr 08, 2010 | 71.85 | 71.87 | 71.67 | 71.69 | 588,094 | -0.07(-0.10%) |
Apr 07, 2010 | 71.50 | 71.76 | 71.50 | 71.76 | 1,079,700 | +0.30(+0.43%) |
Apr 06, 2010 | 71.42 | 71.55 | 71.42 | 71.45 | 1,351,780 | +0.06(+0.08%) |
Apr 05, 2010 | 71.63 | 71.63 | 71.31 | 71.40 | 1,228,168 | -0.41(-0.57%) |
Apr 01, 2010 | 71.79 | 71.80 | 71.80 | 71.80 | 2,004,534 | -0.03(-0.04%) |
Mar 31, 2010 | 71.81 | 71.93 | 71.80 | 71.83 | 1,172,522 | +0.04(+0.06%) |
Mar 30, 2010 | 71.78 | 71.83 | 71.71 | 71.79 | 667,973 | +0.03(+0.04%) |
Mar 29, 2010 | 71.86 | 71.86 | 71.72 | 71.76 | 696,178 | -0.08(-0.12%) |
Mar 26, 2010 | 71.67 | 71.86 | 71.67 | 71.84 | 1,814,837 | +0.12(+0.16%) |
Mar 25, 2010 | 71.85 | 71.86 | 71.60 | 71.73 | 2,055,022 | -0.19(-0.26%) |
Mar 24, 2010 | 72.15 | 72.15 | 71.84 | 71.91 | 874,212 | -0.37(-0.51%) |
Mar 23, 2010 | 72.24 | 72.34 | 72.24 | 72.28 | 1,052,631 | +0.01(+0.02%) |
Mar 22, 2010 | 72.29 | 72.32 | 72.21 | 72.26 | 763,999 | +0.06(+0.08%) |
Mar 19, 2010 | 72.22 | 72.28 | 72.18 | 72.21 | 563,591 | -0.06(-0.08%) |
Mar 18, 2010 | 72.32 | 72.33 | 72.24 | 72.26 | 896,737 | -0.06(-0.09%) |
Mar 17, 2010 | 72.24 | 72.36 | 72.24 | 72.33 | 960,452 | +0.06(+0.08%) |
Mar 16, 2010 | 72.13 | 72.31 | 72.10 | 72.27 | 736,429 | +0.13(+0.18%) |
Mar 15, 2010 | 72.11 | 72.15 | 72.11 | 72.14 | 1,207,680 | +0.09(+0.13%) |
Mar 12, 2010 | 72.03 | 72.13 | 71.97 | 72.05 | 1,239,040 | +0.00(+0.00%) |
Mar 11, 2010 | 72.02 | 72.11 | 71.98 | 72.04 | 783,551 | +0.00(+0.00%) |
Mar 10, 2010 | 71.95 | 72.04 | 71.95 | 72.04 | 742,688 | -0.05(-0.07%) |
Mar 09, 2010 | 72.12 | 72.13 | 72.02 | 72.09 | 1,653,922 | +0.08(+0.11%) |
Mar 08, 2010 | 71.96 | 72.02 | 71.90 | 72.01 | 2,650,358 | +0.05(+0.07%) |
Mar 05, 2010 | 72.04 | 72.04 | 71.86 | 71.96 | 1,533,924 | -0.14(-0.19%) |
Mar 04, 2010 | 71.93 | 72.13 | 71.93 | 72.10 | 1,135,299 | +0.13(+0.18%) |
Mar 03, 2010 | 71.90 | 72.00 | 71.89 | 71.97 | 714,569 | +0.00(+0.00%) |
Mar 02, 2010 | 71.89 | 72.00 | 71.89 | 71.97 | 959,161 | +0.03(+0.04%) |
Mar 01, 2010 | 71.93 | 72.02 | 71.86 | 71.94 | 896,491 | +0.11(+0.15%) |
Feb 26, 2010 | 71.81 | 71.92 | 71.81 | 71.84 | 958,313 | +0.01(+0.02%) |
Feb 25, 2010 | 71.79 | 71.82 | 71.63 | 71.82 | 958,517 | +0.14(+0.19%) |
Feb 24, 2010 | 71.68 | 71.75 | 71.59 | 71.68 | 788,727 | +0.08(+0.11%) |
Feb 23, 2010 | 71.42 | 71.64 | 71.42 | 71.60 | 784,866 | +0.25(+0.36%) |
Feb 22, 2010 | 71.39 | 71.48 | 71.32 | 71.35 | 1,630,744 | -0.12(-0.17%) |
Feb 19, 2010 | 71.30 | 71.47 | 71.26 | 71.47 | 729,678 | +0.06(+0.08%) |
Feb 18, 2010 | 71.46 | 71.54 | 71.30 | 71.42 | 582,126 | -0.03(-0.04%) |
Feb 17, 2010 | 71.64 | 71.65 | 71.41 | 71.44 | 740,928 | -0.22(-0.31%) |
Feb 16, 2010 | 71.49 | 71.70 | 71.45 | 71.66 | 862,561 | +0.18(+0.25%) |
Feb 12, 2010 | 71.64 | 71.48 | 71.48 | 71.48 | 736,443 | +0.02(+0.02%) |
Feb 11, 2010 | 71.50 | 71.54 | 71.35 | 71.47 | 796,491 | -0.12(-0.17%) |
Feb 10, 2010 | 71.76 | 71.79 | 71.50 | 71.59 | 666,818 | -0.16(-0.23%) |
Feb 09, 2010 | 71.75 | 71.91 | 71.71 | 71.75 | 1,028,817 | -0.13(-0.18%) |
Feb 08, 2010 | 71.82 | 71.88 | 71.70 | 71.88 | 957,960 | +0.14(+0.19%) |
Feb 05, 2010 | 71.77 | 71.98 | 71.66 | 71.75 | 1,131,448 | +0.03(+0.04%) |
Feb 04, 2010 | 71.66 | 71.83 | 71.62 | 71.72 | 866,128 | +0.17(+0.24%) |
Feb 03, 2010 | 71.57 | 71.64 | 71.40 | 71.55 | 2,969,249 | -0.13(-0.18%) |
Feb 02, 2010 | 71.61 | 71.70 | 71.60 | 71.68 | 900,588 | +0.08(+0.12%) |
Feb 01, 2010 | 71.72 | 71.75 | 71.56 | 71.59 | 729,357 | -0.10(-0.14%) |
Jan 29, 2010 | 71.48 | 71.74 | 71.47 | 71.69 | 1,092,596 | +0.16(+0.23%) |
Jan 28, 2010 | 71.52 | 71.63 | 71.48 | 71.53 | 934,521 | -0.06(-0.09%) |
Jan 27, 2010 | 71.57 | 71.73 | 71.54 | 71.59 | 902,440 | -0.05(-0.08%) |
Jan 26, 2010 | 71.69 | 71.73 | 71.57 | 71.64 | 1,880,276 | +0.09(+0.12%) |
Jan 25, 2010 | 71.58 | 71.58 | 71.43 | 71.56 | 750,532 | -0.01(-0.01%) |
Jan 22, 2010 | 71.51 | 71.69 | 71.49 | 71.56 | 622,705 | +0.04(+0.06%) |
Jan 21, 2010 | 71.50 | 71.69 | 71.43 | 71.52 | 788,419 | +0.02(+0.03%) |
Jan 20, 2010 | 71.43 | 71.52 | 71.38 | 71.50 | 896,511 | +0.18(+0.26%) |
Jan 19, 2010 | 71.38 | 71.43 | 71.25 | 71.32 | 1,101,661 | -0.11(-0.16%) |
Jan 15, 2010 | 71.45 | 71.43 | 71.43 | 71.43 | 839,764 | +0.13(+0.19%) |
Jan 14, 2010 | 71.23 | 71.37 | 71.16 | 71.30 | 727,673 | +0.18(+0.26%) |
Jan 13, 2010 | 71.31 | 71.36 | 71.10 | 71.11 | 774,864 | -0.30(-0.42%) |
Jan 12, 2010 | 71.16 | 71.41 | 71.12 | 71.41 | 2,654,371 | +0.45(+0.64%) |
Jan 11, 2010 | 71.01 | 71.06 | 70.91 | 70.96 | 998,998 | -0.05(-0.08%) |
Jan 08, 2010 | 71.16 | 71.16 | 70.93 | 71.01 | 601,745 | +0.04(+0.06%) |
Jan 07, 2010 | 71.01 | 71.05 | 70.89 | 70.97 | 1,030,101 | -0.08(-0.12%) |
Jan 06, 2010 | 71.12 | 71.12 | 70.84 | 71.06 | 1,042,532 | -0.04(-0.06%) |
Jan 05, 2010 | 70.99 | 71.12 | 70.92 | 71.10 | 730,459 | +0.32(+0.45%) |