Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 68.90 | 69.08 | 68.90 | 69.08 | 1,136,086 | +0.18(+0.27%) |
Feb 25, 2011 | 68.76 | 68.91 | 68.65 | 68.89 | 1,142,909 | +0.32(+0.47%) |
Feb 24, 2011 | 68.68 | 68.78 | 68.53 | 68.57 | 1,136,576 | +0.08(+0.11%) |
Feb 23, 2011 | 68.72 | 68.78 | 68.46 | 68.50 | 2,045,224 | -0.08(-0.12%) |
Feb 22, 2011 | 68.30 | 68.74 | 68.30 | 68.58 | 1,937,268 | +0.19(+0.28%) |
Feb 18, 2011 | 68.12 | 68.39 | 68.09 | 68.39 | 799,825 | +0.10(+0.15%) |
Feb 17, 2011 | 68.38 | 68.43 | 68.24 | 68.29 | 925,805 | +0.13(+0.19%) |
Feb 16, 2011 | 68.24 | 68.41 | 68.08 | 68.16 | 2,992,337 | -0.08(-0.12%) |
Feb 15, 2011 | 68.11 | 68.24 | 68.01 | 68.24 | 983,084 | +0.15(+0.22%) |
Feb 14, 2011 | 67.88 | 68.22 | 67.88 | 68.09 | 1,241,801 | +0.04(+0.07%) |
Feb 11, 2011 | 67.89 | 68.09 | 67.82 | 68.05 | 1,292,218 | +0.37(+0.55%) |
Feb 10, 2011 | 67.80 | 67.92 | 67.64 | 67.67 | 1,091,854 | -0.34(-0.49%) |
Feb 09, 2011 | 67.64 | 68.09 | 67.56 | 68.01 | 3,359,651 | +0.44(+0.65%) |
Feb 08, 2011 | 67.84 | 67.97 | 67.54 | 67.57 | 1,997,226 | -0.25(-0.36%) |
Feb 07, 2011 | 67.63 | 67.89 | 67.60 | 67.82 | 2,702,864 | +0.08(+0.11%) |
Feb 04, 2011 | 67.86 | 67.95 | 67.60 | 67.74 | 2,162,484 | -0.21(-0.30%) |
Feb 03, 2011 | 68.00 | 68.16 | 67.94 | 67.95 | 2,602,093 | -0.17(-0.24%) |
Feb 02, 2011 | 68.38 | 68.40 | 68.02 | 68.12 | 3,123,789 | -0.13(-0.19%) |
Feb 01, 2011 | 68.28 | 68.38 | 68.13 | 68.25 | 1,563,892 | -0.09(-0.13%) |
Jan 31, 2011 | 68.49 | 68.67 | 68.31 | 68.34 | 2,936,354 | -0.19(-0.28%) |
Jan 28, 2011 | 68.33 | 68.68 | 68.25 | 68.53 | 2,203,297 | +0.09(+0.13%) |
Jan 27, 2011 | 68.35 | 68.54 | 68.25 | 68.44 | 1,737,018 | +0.11(+0.17%) |
Jan 26, 2011 | 68.56 | 68.66 | 68.33 | 68.33 | 2,614,434 | -0.38(-0.56%) |
Jan 25, 2011 | 68.55 | 68.78 | 68.30 | 68.71 | 2,067,056 | +0.34(+0.50%) |
Jan 24, 2011 | 68.38 | 68.55 | 68.33 | 68.37 | 1,154,291 | +0.03(+0.05%) |
Jan 21, 2011 | 68.15 | 68.38 | 68.13 | 68.34 | 1,677,125 | +0.10(+0.15%) |
Jan 20, 2011 | 68.40 | 68.51 | 67.85 | 68.24 | 2,697,119 | -0.30(-0.43%) |
Jan 19, 2011 | 68.56 | 68.65 | 68.47 | 68.53 | 2,675,042 | -0.05(-0.07%) |
Jan 18, 2011 | 68.54 | 68.72 | 68.29 | 68.59 | 2,258,298 | -0.04(-0.06%) |
Jan 14, 2011 | 68.91 | 68.94 | 68.60 | 68.62 | 2,587,122 | -0.33(-0.48%) |
Jan 13, 2011 | 68.57 | 68.96 | 68.52 | 68.95 | 1,541,268 | +0.30(+0.43%) |
Jan 12, 2011 | 68.55 | 68.68 | 68.46 | 68.65 | 2,050,118 | -0.04(-0.06%) |
Jan 11, 2011 | 68.60 | 68.77 | 68.40 | 68.70 | 1,341,289 | -0.03(-0.05%) |
Jan 10, 2011 | 68.53 | 68.79 | 68.53 | 68.73 | 1,443,211 | +0.12(+0.17%) |
Jan 07, 2011 | 68.20 | 68.70 | 68.16 | 68.61 | 1,775,618 | +0.37(+0.54%) |
Jan 06, 2011 | 68.24 | 68.44 | 68.16 | 68.25 | 1,729,681 | +0.08(+0.12%) |
Jan 05, 2011 | 68.36 | 68.40 | 68.04 | 68.16 | 1,919,384 | -0.50(-0.73%) |
Jan 04, 2011 | 68.65 | 68.79 | 68.51 | 68.67 | 1,527,760 | +0.09(+0.13%) |
Jan 03, 2011 | 68.18 | 68.60 | 68.08 | 68.58 | 3,885,588 | +0.26(+0.39%) |
Dec 31, 2010 | 68.19 | 68.51 | 68.19 | 68.31 | 1,452,022 | +0.17(+0.25%) |
Dec 30, 2010 | 68.02 | 68.17 | 67.84 | 68.14 | 893,496 | +0.03(+0.05%) |
Dec 29, 2010 | 67.56 | 68.29 | 67.51 | 68.11 | 1,637,395 | +0.51(+0.75%) |
Dec 28, 2010 | 68.10 | 68.16 | 67.55 | 67.60 | 928,188 | -0.54(-0.80%) |
Dec 27, 2010 | 67.85 | 68.20 | 67.75 | 68.15 | 1,245,132 | +0.13(+0.19%) |
Dec 23, 2010 | 67.91 | 68.01 | 67.83 | 68.01 | 1,372,602 | +0.03(+0.05%) |
Dec 22, 2010 | 68.08 | 68.12 | 67.89 | 67.98 | 1,194,769 | -0.06(-0.08%) |
Dec 21, 2010 | 67.98 | 68.06 | 67.73 | 68.04 | 1,569,989 | +0.14(+0.21%) |
Dec 20, 2010 | 68.03 | 68.17 | 67.81 | 67.89 | 2,291,976 | -0.04(-0.06%) |
Dec 17, 2010 | 67.37 | 67.97 | 67.37 | 67.94 | 2,675,233 | +0.61(+0.91%) |
Dec 16, 2010 | 66.95 | 67.36 | 66.73 | 67.32 | 3,015,849 | +0.33(+0.49%) |
Dec 15, 2010 | 67.53 | 67.66 | 66.94 | 67.00 | 4,146,484 | -0.42(-0.62%) |
Dec 14, 2010 | 67.55 | 67.73 | 67.15 | 67.42 | 3,149,831 | -0.41(-0.61%) |
Dec 13, 2010 | 67.52 | 68.01 | 67.50 | 67.83 | 2,661,579 | +0.25(+0.37%) |
Dec 10, 2010 | 67.74 | 67.92 | 67.50 | 67.58 | 2,127,726 | -0.31(-0.46%) |
Dec 09, 2010 | 67.81 | 68.02 | 67.63 | 67.89 | 3,135,096 | +0.16(+0.24%) |
Dec 08, 2010 | 67.93 | 67.94 | 67.29 | 67.73 | 6,105,321 | -0.44(-0.64%) |
Dec 07, 2010 | 68.49 | 68.62 | 67.94 | 68.17 | 2,075,209 | -0.52(-0.76%) |
Dec 06, 2010 | 68.65 | 68.81 | 68.59 | 68.69 | 1,068,829 | +0.36(+0.52%) |
Dec 03, 2010 | 68.67 | 68.82 | 68.31 | 68.33 | 2,217,902 | -0.19(-0.28%) |
Dec 02, 2010 | 68.47 | 68.70 | 68.35 | 68.53 | 1,612,014 | -0.15(-0.22%) |
Dec 01, 2010 | 68.65 | 68.75 | 68.44 | 68.68 | 2,347,987 | -0.15(-0.22%) |
Nov 30, 2010 | 69.13 | 69.22 | 68.81 | 68.83 | 2,118,969 | -0.11(-0.15%) |
Nov 29, 2010 | 68.96 | 69.07 | 68.88 | 68.94 | 791,267 | +0.07(+0.10%) |
Nov 26, 2010 | 68.87 | 68.97 | 68.73 | 68.87 | 373,259 | +0.09(+0.13%) |
Nov 24, 2010 | 69.03 | 68.78 | 68.78 | 68.78 | 1,030,967 | -0.57(-0.82%) |
Nov 23, 2010 | 69.48 | 69.50 | 69.23 | 69.35 | 1,198,589 | +0.04(+0.05%) |
Nov 22, 2010 | 69.07 | 69.33 | 69.07 | 69.31 | 1,215,421 | +0.38(+0.55%) |
Nov 19, 2010 | 68.80 | 68.98 | 68.69 | 68.93 | 1,081,987 | +0.24(+0.35%) |
Nov 18, 2010 | 68.71 | 68.81 | 68.43 | 68.69 | 1,601,599 | +0.05(+0.07%) |
Nov 17, 2010 | 68.70 | 68.99 | 68.61 | 68.64 | 1,978,864 | +0.00(+0.00%) |
Nov 16, 2010 | 68.44 | 68.69 | 68.14 | 68.64 | 3,569,114 | +0.36(+0.53%) |
Nov 15, 2010 | 68.79 | 68.93 | 68.28 | 68.28 | 2,070,299 | -0.76(-1.10%) |
Nov 12, 2010 | 69.44 | 69.54 | 69.02 | 69.04 | 2,162,394 | -0.49(-0.70%) |
Nov 11, 2010 | 69.82 | 69.85 | 69.52 | 69.53 | 1,245,402 | -0.31(-0.44%) |
Nov 10, 2010 | 69.78 | 69.96 | 69.26 | 69.83 | 1,871,563 | -0.15(-0.21%) |
Nov 09, 2010 | 70.58 | 70.58 | 69.95 | 69.98 | 2,301,949 | -0.53(-0.74%) |
Nov 08, 2010 | 70.54 | 70.62 | 70.36 | 70.51 | 691,902 | +0.04(+0.05%) |
Nov 05, 2010 | 70.55 | 70.65 | 70.39 | 70.47 | 729,108 | -0.22(-0.32%) |
Nov 04, 2010 | 70.37 | 70.75 | 70.37 | 70.69 | 1,584,245 | +0.66(+0.95%) |
Nov 03, 2010 | 70.39 | 70.57 | 69.88 | 70.03 | 1,490,954 | -0.23(-0.33%) |
Nov 02, 2010 | 70.06 | 70.29 | 70.06 | 70.26 | 888,781 | +0.32(+0.46%) |
Nov 01, 2010 | 70.06 | 70.36 | 69.86 | 69.94 | 1,384,584 | -0.02(-0.03%) |
Oct 29, 2010 | 69.84 | 70.05 | 69.81 | 69.96 | 937,476 | +0.14(+0.20%) |
Oct 28, 2010 | 69.73 | 69.95 | 69.68 | 69.83 | 2,030,785 | +0.28(+0.40%) |
Oct 27, 2010 | 69.53 | 69.69 | 69.53 | 69.55 | 2,812,061 | -0.55(-0.79%) |
Oct 25, 2010 | 70.25 | 70.30 | 70.08 | 70.10 | 1,151,268 | +0.25(+0.36%) |
Oct 22, 2010 | 69.79 | 69.95 | 69.74 | 69.85 | 1,027,780 | +0.09(+0.12%) |
Oct 21, 2010 | 69.92 | 70.09 | 69.76 | 69.76 | 1,350,867 | -0.19(-0.27%) |
Oct 20, 2010 | 69.86 | 70.12 | 69.68 | 69.95 | 1,015,998 | +0.12(+0.18%) |
Oct 19, 2010 | 69.61 | 69.97 | 69.58 | 69.83 | 1,100,518 | +0.01(+0.01%) |
Oct 18, 2010 | 69.61 | 69.83 | 69.59 | 69.82 | 1,064,132 | +0.48(+0.69%) |
Oct 15, 2010 | 69.54 | 69.72 | 69.34 | 69.34 | 2,068,036 | -0.44(-0.63%) |
Oct 14, 2010 | 70.26 | 70.33 | 69.77 | 69.78 | 1,985,156 | -0.57(-0.81%) |
Oct 13, 2010 | 70.32 | 70.47 | 70.17 | 70.35 | 1,600,495 | -0.04(-0.05%) |
Oct 12, 2010 | 70.54 | 70.67 | 70.34 | 70.39 | 1,202,459 | -0.11(-0.15%) |
Oct 11, 2010 | 70.42 | 70.61 | 70.40 | 70.49 | 739,211 | +0.06(+0.09%) |
Oct 08, 2010 | 70.43 | 70.73 | 70.40 | 70.43 | 1,863,551 | -0.07(-0.10%) |
Oct 07, 2010 | 70.63 | 70.67 | 70.47 | 70.50 | 1,146,239 | -0.02(-0.03%) |
Oct 06, 2010 | 70.44 | 70.97 | 70.40 | 70.52 | 2,340,002 | +0.45(+0.65%) |
Oct 05, 2010 | 70.11 | 70.19 | 69.97 | 70.06 | 1,984,933 | +0.14(+0.20%) |
Oct 04, 2010 | 69.81 | 69.96 | 69.81 | 69.92 | 1,360,734 | +0.11(+0.16%) |
Oct 01, 2010 | 69.81 | 70.07 | 63.19 | 69.81 | 6,290,034 | -0.34(-0.48%) |
Sep 30, 2010 | 70.15 | 70.18 | 69.59 | 70.15 | 1,756,844 | +0.20(+0.28%) |
Sep 29, 2010 | 70.04 | 70.08 | 69.89 | 69.95 | 1,212,202 | -0.07(-0.10%) |
Sep 28, 2010 | 69.89 | 70.21 | 69.85 | 70.02 | 960,648 | +0.12(+0.18%) |
Sep 27, 2010 | 69.80 | 69.94 | 69.73 | 69.89 | 1,242,764 | +0.36(+0.52%) |
Sep 24, 2010 | 69.68 | 69.68 | 69.48 | 69.53 | 1,716,448 | -0.16(-0.22%) |
Sep 23, 2010 | 69.89 | 69.90 | 69.64 | 69.69 | 957,963 | +0.05(+0.07%) |
Sep 22, 2010 | 69.75 | 69.84 | 69.58 | 69.64 | 1,372,186 | -0.04(-0.06%) |
Sep 21, 2010 | 69.23 | 69.77 | 69.22 | 69.68 | 2,283,671 | +0.53(+0.76%) |
Sep 20, 2010 | 69.15 | 69.22 | 69.04 | 69.15 | 1,249,442 | +0.09(+0.13%) |
Sep 17, 2010 | 69.07 | 69.14 | 68.88 | 69.07 | 4,267,770 | +0.01(+0.01%) |
Sep 15, 2010 | 69.06 | 69.20 | 68.97 | 69.06 | 1,584,985 | -0.11(-0.16%) |
Sep 14, 2010 | 68.97 | 69.22 | 68.93 | 69.17 | 2,976,772 | +0.32(+0.47%) |
Sep 13, 2010 | 68.75 | 69.04 | 68.70 | 68.85 | 1,592,628 | +0.09(+0.14%) |
Sep 10, 2010 | 68.55 | 68.81 | 68.49 | 68.76 | 1,785,893 | +0.05(+0.07%) |
Sep 09, 2010 | 68.96 | 68.97 | 68.58 | 68.71 | 1,560,031 | -0.36(-0.52%) |
Sep 08, 2010 | 69.15 | 69.16 | 68.97 | 69.07 | 896,693 | -0.14(-0.20%) |
Sep 07, 2010 | 69.22 | 69.31 | 68.85 | 69.20 | 1,818,973 | +0.51(+0.74%) |
Sep 03, 2010 | 68.68 | 68.94 | 68.65 | 68.70 | 1,910,017 | -0.52(-0.75%) |
Sep 02, 2010 | 69.14 | 69.27 | 69.06 | 69.22 | 2,005,338 | -0.09(-0.13%) |
Sep 01, 2010 | 69.69 | 69.71 | 69.13 | 69.30 | 3,862,006 | -0.52(-0.75%) |
Aug 31, 2010 | 69.62 | 69.86 | 69.46 | 69.83 | 2,347,618 | +0.23(+0.34%) |
Aug 30, 2010 | 69.49 | 69.65 | 69.20 | 69.59 | 2,547,911 | +0.45(+0.65%) |
Aug 27, 2010 | 69.14 | 69.77 | 69.10 | 69.14 | 2,657,644 | -0.63(-0.90%) |
Aug 26, 2010 | 69.67 | 69.80 | 69.57 | 69.77 | 1,138,587 | +0.06(+0.09%) |
Aug 25, 2010 | 69.83 | 69.83 | 69.46 | 69.71 | 2,945,201 | +0.13(+0.19%) |
Aug 24, 2010 | 69.59 | 69.70 | 69.43 | 69.58 | 1,336,555 | +0.16(+0.23%) |
Aug 23, 2010 | 69.20 | 69.43 | 69.10 | 69.42 | 888,550 | +0.15(+0.21%) |
Aug 20, 2010 | 69.12 | 69.36 | 69.09 | 69.27 | 2,269,001 | +0.12(+0.18%) |
Aug 19, 2010 | 68.96 | 69.44 | 68.95 | 69.15 | 161 | +0.07(+0.11%) |
Aug 18, 2010 | 69.08 | 69.20 | 68.96 | 69.07 | 1,014,330 | +0.06(+0.09%) |
Aug 17, 2010 | 69.15 | 69.20 | 68.88 | 69.01 | 1,293,949 | -0.11(-0.16%) |
Aug 16, 2010 | 68.76 | 69.19 | 68.76 | 69.12 | 1,272,169 | +0.75(+1.10%) |
Aug 13, 2010 | 68.37 | 68.46 | 68.18 | 68.37 | 1,448,191 | +0.27(+0.39%) |
Aug 12, 2010 | 68.31 | 68.40 | 68.09 | 68.10 | 2,309,382 | -0.24(-0.35%) |
Aug 11, 2010 | 68.36 | 68.55 | 68.31 | 68.34 | 1,512,320 | -0.01(-0.01%) |
Aug 10, 2010 | 68.34 | 68.42 | 68.21 | 68.35 | 2,039,068 | -0.09(-0.13%) |
Aug 09, 2010 | 68.26 | 68.46 | 68.16 | 68.44 | 1,366,358 | +0.22(+0.33%) |
Aug 06, 2010 | 68.21 | 68.27 | 68.01 | 68.21 | 1,109,507 | +0.39(+0.57%) |
Aug 05, 2010 | 67.78 | 67.91 | 67.72 | 67.83 | 1,769,309 | +0.12(+0.18%) |
Aug 04, 2010 | 67.87 | 67.94 | 67.70 | 67.70 | 1,391,450 | -0.21(-0.31%) |
Aug 03, 2010 | 67.91 | 68.00 | 67.79 | 67.91 | 1,716,349 | +0.17(+0.25%) |
Aug 02, 2010 | 67.92 | 67.94 | 67.70 | 67.75 | 1,236,515 | -0.14(-0.21%) |
Jul 30, 2010 | 67.89 | 67.96 | 67.72 | 67.89 | 1,293,640 | +0.31(+0.46%) |
Jul 29, 2010 | 67.50 | 67.64 | 67.42 | 67.58 | 833,460 | +0.02(+0.04%) |
Jul 28, 2010 | 67.45 | 67.56 | 67.24 | 67.55 | 1,263,295 | +0.24(+0.36%) |
Jul 27, 2010 | 67.40 | 67.58 | 67.31 | 67.31 | 1,801,117 | -0.23(-0.34%) |
Jul 26, 2010 | 67.38 | 67.55 | 67.30 | 67.54 | 874,073 | +0.06(+0.09%) |
Jul 23, 2010 | 67.50 | 67.51 | 67.32 | 67.48 | 1,097,825 | +0.09(+0.13%) |
Jul 22, 2010 | 67.50 | 67.51 | 67.20 | 67.39 | 1,344,089 | -0.09(-0.13%) |
Jul 21, 2010 | 67.08 | 67.48 | 67.05 | 67.48 | 1,266,285 | +0.33(+0.49%) |
Jul 20, 2010 | 67.06 | 67.32 | 67.06 | 67.15 | 1,709,327 | +0.07(+0.11%) |
Jul 19, 2010 | 67.06 | 67.17 | 67.02 | 67.08 | 943,323 | -0.01(-0.02%) |
Jul 16, 2010 | 67.09 | 67.32 | 67.02 | 67.09 | 1,322,641 | +0.12(+0.17%) |
Jul 15, 2010 | 66.86 | 67.04 | 66.86 | 66.97 | 1,687,694 | +0.12(+0.17%) |
Jul 14, 2010 | 66.61 | 66.92 | 66.60 | 66.86 | 3,054,940 | +0.30(+0.44%) |
Jul 13, 2010 | 66.60 | 66.66 | 66.45 | 66.56 | 1,151,884 | +0.04(+0.06%) |
Jul 12, 2010 | 66.58 | 66.63 | 66.44 | 66.52 | 950,571 | +0.08(+0.12%) |
Jul 09, 2010 | 66.44 | 66.55 | 66.39 | 66.44 | 861,005 | -0.08(-0.12%) |
Jul 08, 2010 | 66.55 | 66.57 | 66.39 | 66.52 | 1,199,239 | -0.17(-0.25%) |
Jul 07, 2010 | 66.61 | 66.81 | 66.60 | 66.69 | 1,030,204 | +0.04(+0.06%) |
Jul 06, 2010 | 66.60 | 66.84 | 66.48 | 66.65 | 1,613,857 | +0.28(+0.42%) |
Jul 02, 2010 | 66.37 | 66.61 | 66.33 | 66.37 | 975,465 | -0.19(-0.29%) |
Jul 01, 2010 | 66.57 | 66.76 | 66.48 | 66.56 | 2,402,448 | +0.07(+0.11%) |
Jun 30, 2010 | 66.34 | 66.49 | 66.31 | 66.49 | 543 | +0.26(+0.40%) |
Jun 29, 2010 | 66.36 | 66.36 | 66.17 | 66.22 | 1,643,977 | +0.33(+0.50%) |
Jun 25, 2010 | 65.89 | 66.04 | 65.72 | 65.89 | 791,085 | +0.11(+0.17%) |
Jun 24, 2010 | 66.07 | 66.10 | 65.74 | 65.78 | 1,211,957 | -0.26(-0.40%) |
Jun 23, 2010 | 65.68 | 66.07 | 65.67 | 66.04 | 1,803,883 | +0.28(+0.42%) |
Jun 22, 2010 | 65.37 | 65.79 | 65.35 | 65.77 | 163 | +0.32(+0.49%) |
Jun 21, 2010 | 65.18 | 65.46 | 65.14 | 65.45 | 1,119,531 | +0.17(+0.25%) |
Jun 18, 2010 | 65.28 | 65.39 | 65.20 | 65.28 | 1,184,715 | -0.01(-0.01%) |
Jun 17, 2010 | 65.07 | 65.34 | 64.98 | 65.29 | 2,426,582 | +0.43(+0.66%) |
Jun 16, 2010 | 64.88 | 64.92 | 64.70 | 64.86 | 926,544 | +0.07(+0.10%) |
Jun 15, 2010 | 64.90 | 64.93 | 64.68 | 64.79 | 1,081,632 | -0.08(-0.12%) |
Jun 14, 2010 | 64.78 | 64.87 | 64.63 | 64.87 | 1,162,901 | -0.12(-0.19%) |
Jun 11, 2010 | 64.91 | 65.03 | 64.74 | 65.00 | 788,012 | +0.24(+0.37%) |
Jun 10, 2010 | 64.82 | 64.95 | 64.65 | 64.76 | 1,691,902 | -0.27(-0.41%) |
Jun 09, 2010 | 64.91 | 65.12 | 64.77 | 65.03 | 859,405 | +0.02(+0.04%) |
Jun 08, 2010 | 64.97 | 65.14 | 64.83 | 65.00 | 1,555,360 | -0.00(-0.00%) |
Jun 07, 2010 | 64.67 | 65.06 | 64.67 | 65.01 | 899,544 | +0.27(+0.42%) |
Jun 04, 2010 | 64.73 | 64.77 | 64.43 | 64.73 | 1,215,618 | +0.39(+0.61%) |
Jun 03, 2010 | 64.53 | 64.70 | 64.34 | 64.34 | 1,659,000 | -0.21(-0.32%) |
Jun 02, 2010 | 64.32 | 64.55 | 64.32 | 64.55 | 849,859 | +0.23(+0.35%) |
Jun 01, 2010 | 64.38 | 64.57 | 64.28 | 64.32 | 1,276,205 | -0.05(-0.08%) |
May 28, 2010 | 64.37 | 64.72 | 64.34 | 64.37 | 1,707,254 | -0.09(-0.13%) |
May 27, 2010 | 64.54 | 64.55 | 64.33 | 64.46 | 1,257,395 | -0.34(-0.52%) |
May 26, 2010 | 64.79 | 64.83 | 64.56 | 64.80 | 920,599 | +0.04(+0.07%) |
May 25, 2010 | 64.96 | 65.00 | 64.68 | 64.75 | 1,476,711 | -0.31(-0.48%) |
May 24, 2010 | 64.92 | 65.12 | 64.92 | 65.06 | 1,175,759 | +0.17(+0.26%) |
May 21, 2010 | 65.05 | 65.11 | 64.66 | 64.89 | 2,908,615 | -0.11(-0.17%) |
May 20, 2010 | 64.96 | 65.10 | 64.86 | 65.00 | 1,653,467 | -0.15(-0.22%) |
May 19, 2010 | 64.95 | 65.31 | 64.95 | 65.15 | 824,432 | +0.04(+0.06%) |
May 18, 2010 | 65.11 | 65.25 | 64.88 | 65.11 | 953,550 | +0.21(+0.32%) |
May 17, 2010 | 65.02 | 65.19 | 64.70 | 64.91 | 1,436,960 | +0.11(+0.17%) |
May 14, 2010 | 64.80 | 65.12 | 64.69 | 64.80 | 943,111 | -0.02(-0.03%) |
May 13, 2010 | 64.82 | 64.84 | 64.53 | 64.81 | 668 | +0.19(+0.29%) |
May 12, 2010 | 64.57 | 64.73 | 64.46 | 64.63 | 1,695,249 | -0.02(-0.04%) |
May 11, 2010 | 64.39 | 64.68 | 64.32 | 64.65 | 1,634,118 | +0.07(+0.10%) |
May 10, 2010 | 64.54 | 64.67 | 64.47 | 64.58 | 2,090,171 | +0.40(+0.63%) |
May 07, 2010 | 64.45 | 64.78 | 63.99 | 64.18 | 2,880,880 | +0.96(+1.52%) |
May 06, 2010 | 64.34 | 65.08 | 62.55 | 63.22 | 778 | -1.86(-2.85%) |
May 05, 2010 | 65.02 | 65.18 | 64.78 | 65.08 | 2,110,780 | -0.25(-0.38%) |
May 04, 2010 | 65.35 | 65.53 | 65.28 | 65.33 | 1,383,643 | +0.08(+0.12%) |
May 03, 2010 | 65.26 | 65.28 | 65.12 | 65.25 | 812,187 | +0.02(+0.03%) |
Apr 30, 2010 | 65.04 | 65.37 | 64.96 | 65.23 | 1,697,157 | +0.27(+0.41%) |
Apr 29, 2010 | 64.95 | 65.01 | 64.82 | 64.96 | 1,813,850 | +0.17(+0.26%) |
Apr 28, 2010 | 64.64 | 64.95 | 64.58 | 64.80 | 2,748,225 | +0.11(+0.17%) |
Apr 27, 2010 | 64.78 | 65.00 | 64.58 | 64.69 | 971,407 | +0.04(+0.07%) |
Apr 26, 2010 | 64.72 | 64.77 | 64.56 | 64.64 | 1,381,658 | +0.03(+0.05%) |
Apr 23, 2010 | 64.60 | 64.66 | 64.53 | 64.61 | 538,547 | -0.01(-0.02%) |
Apr 22, 2010 | 64.77 | 64.89 | 64.61 | 64.63 | 873,560 | -0.15(-0.23%) |
Apr 21, 2010 | 64.72 | 64.87 | 64.60 | 64.77 | 1,063,702 | +0.22(+0.35%) |
Apr 20, 2010 | 64.54 | 64.56 | 64.44 | 64.55 | 1,518,787 | +0.14(+0.22%) |
Apr 19, 2010 | 64.65 | 64.65 | 64.41 | 64.41 | 1,059,157 | -0.16(-0.25%) |
Apr 16, 2010 | 64.53 | 64.71 | 64.42 | 64.57 | 1,796,034 | +0.15(+0.24%) |
Apr 15, 2010 | 64.30 | 64.52 | 64.23 | 64.42 | 1,260,599 | +0.11(+0.17%) |
Apr 14, 2010 | 64.40 | 64.43 | 64.22 | 64.31 | 1,146,981 | -0.05(-0.08%) |
Apr 13, 2010 | 64.29 | 64.38 | 64.18 | 64.37 | 1,197,771 | +0.23(+0.36%) |
Apr 12, 2010 | 64.04 | 64.19 | 64.01 | 64.13 | 827,074 | +0.18(+0.29%) |
Apr 09, 2010 | 63.98 | 64.07 | 63.84 | 63.95 | 1,082,149 | +0.04(+0.07%) |
Apr 08, 2010 | 64.18 | 64.22 | 63.91 | 63.91 | 1,544,101 | -0.12(-0.19%) |
Apr 07, 2010 | 63.78 | 64.12 | 63.78 | 64.03 | 1,712,787 | +0.32(+0.51%) |
Apr 06, 2010 | 63.76 | 63.91 | 63.67 | 63.71 | 1,933,000 | +0.12(+0.18%) |
Apr 05, 2010 | 63.83 | 63.90 | 63.48 | 63.59 | 2,332,325 | -0.55(-0.86%) |
Apr 01, 2010 | 64.10 | 64.15 | 64.15 | 64.15 | 2,575,630 | +0.16(+0.26%) |
Mar 31, 2010 | 64.04 | 64.15 | 63.98 | 63.98 | 1,648,813 | +0.01(+0.01%) |
Mar 30, 2010 | 63.92 | 64.02 | 63.81 | 63.98 | 1,017,985 | +0.04(+0.06%) |
Mar 29, 2010 | 63.99 | 64.02 | 63.77 | 63.94 | 987,459 | -0.05(-0.09%) |
Mar 26, 2010 | 63.75 | 64.00 | 63.73 | 64.00 | 1,014,577 | +0.19(+0.30%) |
Mar 25, 2010 | 63.94 | 64.02 | 63.69 | 63.80 | 1,628,175 | -0.23(-0.36%) |
Mar 24, 2010 | 64.24 | 64.31 | 63.90 | 64.03 | 1,324,512 | -0.48(-0.74%) |
Mar 23, 2010 | 64.59 | 64.66 | 64.51 | 64.51 | 765,538 | -0.04(-0.07%) |
Mar 22, 2010 | 64.38 | 64.60 | 64.38 | 64.55 | 670,867 | +0.10(+0.16%) |
Mar 19, 2010 | 64.49 | 64.61 | 64.39 | 64.45 | 1,026,908 | -0.05(-0.08%) |
Mar 18, 2010 | 64.60 | 64.64 | 64.50 | 64.50 | 821,452 | -0.13(-0.20%) |
Mar 17, 2010 | 64.50 | 64.66 | 64.39 | 64.62 | 1,625,835 | +0.24(+0.37%) |
Mar 16, 2010 | 64.15 | 64.39 | 64.06 | 64.39 | 1,050,160 | +0.30(+0.46%) |
Mar 15, 2010 | 64.06 | 64.13 | 64.06 | 64.09 | 821,570 | -0.01(-0.02%) |
Mar 12, 2010 | 63.92 | 64.13 | 63.84 | 64.10 | 1,353,433 | +0.13(+0.21%) |
Mar 11, 2010 | 63.89 | 64.00 | 63.81 | 63.97 | 793,025 | -0.02(-0.04%) |
Mar 10, 2010 | 63.84 | 64.00 | 63.77 | 64.00 | 1,137,192 | +0.06(+0.09%) |
Mar 09, 2010 | 63.97 | 64.04 | 63.90 | 63.93 | 1,193,156 | -0.06(-0.09%) |
Mar 08, 2010 | 63.89 | 64.00 | 63.77 | 64.00 | 1,597,466 | +0.10(+0.16%) |
Mar 05, 2010 | 63.92 | 63.93 | 63.61 | 63.89 | 1,298,780 | -0.08(-0.12%) |
Mar 04, 2010 | 63.88 | 64.03 | 63.77 | 63.97 | 813,420 | +0.03(+0.05%) |
Mar 03, 2010 | 63.66 | 63.94 | 63.66 | 63.94 | 1,233,139 | +0.13(+0.21%) |
Mar 02, 2010 | 63.56 | 63.87 | 63.54 | 63.81 | 1,033,660 | +0.13(+0.21%) |