Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 72.12 | 72.19 | 71.96 | 72.16 | 221,324 | +0.21(+0.29%) |
Feb 25, 2011 | 71.90 | 72.09 | 71.57 | 71.95 | 177,090 | +0.12(+0.16%) |
Feb 24, 2011 | 71.42 | 72.03 | 71.40 | 71.84 | 264,119 | +0.36(+0.51%) |
Feb 23, 2011 | 71.72 | 71.72 | 71.27 | 71.47 | 349,473 | +0.20(+0.28%) |
Feb 22, 2011 | 71.62 | 71.82 | 71.22 | 71.27 | 293,599 | -0.34(-0.47%) |
Feb 18, 2011 | 71.34 | 71.68 | 71.31 | 71.61 | 244,388 | +0.14(+0.19%) |
Feb 17, 2011 | 71.32 | 71.61 | 70.99 | 71.47 | 259,055 | +0.42(+0.59%) |
Feb 16, 2011 | 71.13 | 71.39 | 71.02 | 71.05 | 289,474 | -0.14(-0.20%) |
Feb 15, 2011 | 71.44 | 71.47 | 71.19 | 71.19 | 366,204 | -0.10(-0.14%) |
Feb 14, 2011 | 71.97 | 72.01 | 71.22 | 71.29 | 599,756 | -0.74(-1.03%) |
Feb 11, 2011 | 71.32 | 72.52 | 71.14 | 72.04 | 872,328 | +1.14(+1.60%) |
Feb 10, 2011 | 70.75 | 70.97 | 70.47 | 70.90 | 291,933 | +0.29(+0.40%) |
Feb 09, 2011 | 70.65 | 70.67 | 70.47 | 70.62 | 234,622 | +0.20(+0.28%) |
Feb 08, 2011 | 70.35 | 70.62 | 70.29 | 70.42 | 308,791 | -0.03(-0.04%) |
Feb 07, 2011 | 70.53 | 70.62 | 69.84 | 70.44 | 1,214,699 | +0.04(+0.06%) |
Feb 04, 2011 | 70.70 | 70.70 | 70.37 | 70.40 | 216,327 | -0.17(-0.24%) |
Feb 03, 2011 | 70.50 | 70.81 | 70.50 | 70.57 | 170,501 | -0.09(-0.13%) |
Feb 02, 2011 | 70.88 | 70.88 | 70.54 | 70.67 | 162,305 | -0.22(-0.31%) |
Feb 01, 2011 | 70.52 | 70.89 | 70.52 | 70.89 | 281,571 | +0.35(+0.49%) |
Jan 31, 2011 | 71.11 | 71.11 | 70.25 | 70.54 | 358,508 | -0.38(-0.53%) |
Jan 28, 2011 | 70.92 | 70.95 | 70.66 | 70.92 | 444,744 | +0.14(+0.20%) |
Jan 27, 2011 | 70.85 | 70.88 | 70.62 | 70.77 | 382,175 | -0.09(-0.13%) |
Jan 26, 2011 | 70.64 | 70.88 | 70.55 | 70.86 | 869,333 | +0.52(+0.74%) |
Jan 25, 2011 | 70.25 | 70.72 | 70.02 | 70.34 | 540,317 | -0.08(-0.11%) |
Jan 24, 2011 | 70.00 | 70.47 | 69.89 | 70.42 | 579,077 | +0.35(+0.50%) |
Jan 21, 2011 | 69.40 | 70.11 | 69.40 | 70.07 | 487,062 | +0.61(+0.87%) |
Jan 20, 2011 | 69.62 | 69.63 | 69.26 | 69.46 | 406,663 | -0.03(-0.04%) |
Jan 19, 2011 | 69.44 | 69.63 | 69.13 | 69.49 | 501,299 | +0.11(+0.16%) |
Jan 18, 2011 | 68.47 | 69.52 | 68.44 | 69.38 | 903,237 | +0.79(+1.15%) |
Jan 14, 2011 | 69.22 | 69.25 | 68.29 | 68.59 | 1,084,096 | -0.75(-1.08%) |
Jan 13, 2011 | 70.00 | 70.02 | 69.28 | 69.33 | 663,439 | -0.81(-1.15%) |
Jan 12, 2011 | 70.52 | 70.52 | 70.00 | 70.14 | 308,341 | -0.43(-0.62%) |
Jan 11, 2011 | 70.55 | 70.64 | 70.38 | 70.57 | 256,273 | -0.01(-0.02%) |
Jan 10, 2011 | 70.59 | 70.72 | 70.51 | 70.59 | 245,149 | -0.11(-0.16%) |
Jan 07, 2011 | 70.61 | 70.70 | 70.40 | 70.70 | 259,821 | +0.06(+0.09%) |
Jan 06, 2011 | 70.76 | 70.80 | 70.63 | 70.63 | 198,500 | -0.20(-0.28%) |
Jan 05, 2011 | 71.06 | 71.06 | 70.76 | 70.83 | 362,573 | -0.32(-0.45%) |
Jan 04, 2011 | 70.97 | 71.18 | 70.76 | 71.15 | 320,529 | +0.21(+0.29%) |
Jan 03, 2011 | 70.57 | 70.94 | 70.54 | 70.94 | 336,030 | +0.28(+0.39%) |
Dec 31, 2010 | 70.65 | 70.74 | 70.65 | 70.67 | 233,250 | +0.04(+0.05%) |
Dec 30, 2010 | 70.30 | 70.67 | 70.30 | 70.63 | 288,672 | +0.19(+0.27%) |
Dec 29, 2010 | 70.33 | 70.57 | 70.15 | 70.44 | 491,995 | +0.02(+0.03%) |
Dec 28, 2010 | 70.76 | 70.80 | 70.41 | 70.42 | 424,342 | -0.21(-0.29%) |
Dec 27, 2010 | 70.27 | 70.79 | 70.15 | 70.62 | 441,676 | +0.22(+0.31%) |
Dec 23, 2010 | 70.33 | 70.52 | 70.20 | 70.41 | 390,555 | -0.11(-0.15%) |
Dec 22, 2010 | 70.24 | 70.56 | 70.24 | 70.51 | 335,748 | +0.16(+0.23%) |
Dec 21, 2010 | 70.66 | 70.66 | 70.25 | 70.35 | 349,501 | +0.11(+0.16%) |
Dec 20, 2010 | 70.93 | 70.96 | 70.12 | 70.24 | 521,530 | -0.77(-1.08%) |
Dec 17, 2010 | 69.95 | 71.10 | 69.90 | 71.00 | 1,416,276 | +0.94(+1.34%) |
Dec 16, 2010 | 69.53 | 70.14 | 69.31 | 70.07 | 971,418 | +0.64(+0.92%) |
Dec 15, 2010 | 69.02 | 69.60 | 68.82 | 69.43 | 943,739 | +0.31(+0.45%) |
Dec 14, 2010 | 70.34 | 70.34 | 69.04 | 69.11 | 803,657 | -1.22(-1.74%) |
Dec 13, 2010 | 70.13 | 70.85 | 69.97 | 70.34 | 541,194 | -0.12(-0.17%) |
Dec 10, 2010 | 70.60 | 70.88 | 70.46 | 70.46 | 293,301 | -0.21(-0.29%) |
Dec 09, 2010 | 70.46 | 70.71 | 70.44 | 70.66 | 408,136 | +0.16(+0.23%) |
Dec 08, 2010 | 70.82 | 71.00 | 70.06 | 70.50 | 789,333 | -0.53(-0.75%) |
Dec 07, 2010 | 72.03 | 72.05 | 70.87 | 71.03 | 647,912 | -1.05(-1.46%) |
Dec 06, 2010 | 72.03 | 72.23 | 72.00 | 72.08 | 340,023 | -0.09(-0.12%) |
Dec 03, 2010 | 72.10 | 72.28 | 71.99 | 72.17 | 176,870 | +0.07(+0.10%) |
Dec 02, 2010 | 72.14 | 72.28 | 72.00 | 72.10 | 274,069 | -0.01(-0.02%) |
Dec 01, 2010 | 72.52 | 72.53 | 72.09 | 72.11 | 258,874 | -0.38(-0.52%) |
Nov 30, 2010 | 72.38 | 72.77 | 72.06 | 72.49 | 216,816 | +0.38(+0.53%) |
Nov 29, 2010 | 72.41 | 72.44 | 72.07 | 72.11 | 315,882 | -0.33(-0.45%) |
Nov 26, 2010 | 72.36 | 72.50 | 72.21 | 72.44 | 74,770 | +0.31(+0.43%) |
Nov 24, 2010 | 72.59 | 72.12 | 72.12 | 72.12 | 345,248 | -0.38(-0.53%) |
Nov 23, 2010 | 72.51 | 72.51 | 72.27 | 72.51 | 299,367 | +0.08(+0.11%) |
Nov 22, 2010 | 72.25 | 72.48 | 72.25 | 72.43 | 353,698 | +0.32(+0.44%) |
Nov 19, 2010 | 71.46 | 72.18 | 71.46 | 72.11 | 472,210 | +0.59(+0.83%) |
Nov 18, 2010 | 71.22 | 71.66 | 70.76 | 71.51 | 603,917 | +0.31(+0.44%) |
Nov 17, 2010 | 70.82 | 71.71 | 70.82 | 71.20 | 499,873 | +0.10(+0.14%) |
Nov 16, 2010 | 71.39 | 71.48 | 70.15 | 71.10 | 1,811,019 | -0.42(-0.59%) |
Nov 15, 2010 | 72.41 | 72.59 | 71.11 | 71.53 | 1,000,289 | -1.35(-1.85%) |
Nov 12, 2010 | 72.28 | 73.11 | 72.28 | 72.87 | 301,972 | +0.23(+0.31%) |
Nov 11, 2010 | 73.49 | 73.49 | 72.43 | 72.65 | 368,397 | -0.86(-1.17%) |
Nov 10, 2010 | 73.85 | 73.95 | 73.43 | 73.51 | 373,264 | -0.41(-0.56%) |
Nov 09, 2010 | 74.45 | 74.47 | 73.92 | 73.92 | 299,918 | -0.59(-0.80%) |
Nov 08, 2010 | 74.62 | 74.64 | 74.50 | 74.52 | 104,599 | -0.08(-0.10%) |
Nov 05, 2010 | 74.53 | 74.62 | 74.53 | 74.59 | 134,025 | -0.03(-0.04%) |
Nov 04, 2010 | 74.64 | 74.66 | 74.57 | 74.62 | 167,316 | +0.00(+0.00%) |
Nov 03, 2010 | 74.64 | 74.67 | 74.59 | 74.62 | 271,658 | +0.04(+0.05%) |
Nov 02, 2010 | 74.64 | 74.68 | 74.57 | 74.59 | 143,180 | +0.02(+0.02%) |
Nov 01, 2010 | 74.64 | 74.64 | 74.52 | 74.57 | 108,416 | -0.00(-0.00%) |
Oct 29, 2010 | 74.61 | 74.66 | 74.49 | 74.57 | 224,894 | +0.05(+0.07%) |
Oct 28, 2010 | 74.68 | 74.69 | 74.52 | 74.52 | 193,331 | -0.06(-0.09%) |
Oct 27, 2010 | 74.97 | 74.97 | 74.47 | 74.59 | 275,992 | -0.47(-0.62%) |
Oct 25, 2010 | 75.15 | 75.15 | 75.03 | 75.05 | 95,742 | -0.02(-0.02%) |
Oct 22, 2010 | 75.10 | 75.10 | 74.98 | 75.07 | 86,947 | +0.04(+0.06%) |
Oct 21, 2010 | 75.04 | 75.10 | 74.99 | 75.03 | 107,974 | +0.03(+0.04%) |
Oct 20, 2010 | 75.12 | 75.12 | 75.00 | 75.00 | 112,838 | -0.04(-0.06%) |
Oct 19, 2010 | 75.09 | 75.09 | 74.93 | 75.04 | 103,178 | +0.07(+0.09%) |
Oct 18, 2010 | 75.12 | 75.12 | 74.91 | 74.97 | 101,834 | +0.02(+0.03%) |
Oct 15, 2010 | 74.95 | 75.11 | 74.93 | 74.95 | 128,008 | -0.09(-0.12%) |
Oct 14, 2010 | 75.12 | 75.24 | 74.95 | 75.04 | 320,055 | -0.08(-0.11%) |
Oct 13, 2010 | 75.30 | 75.30 | 75.11 | 75.12 | 225,604 | -0.03(-0.04%) |
Oct 12, 2010 | 75.29 | 75.29 | 75.14 | 75.15 | 354,610 | -0.08(-0.11%) |
Oct 11, 2010 | 75.19 | 75.25 | 75.08 | 75.24 | 115,265 | +0.06(+0.08%) |
Oct 08, 2010 | 75.17 | 75.21 | 75.04 | 75.17 | 219,905 | +0.04(+0.05%) |
Oct 07, 2010 | 75.03 | 75.15 | 74.98 | 75.14 | 106,731 | +0.13(+0.17%) |
Oct 06, 2010 | 74.99 | 75.05 | 74.86 | 75.01 | 131,636 | +0.11(+0.15%) |
Oct 05, 2010 | 75.02 | 75.02 | 74.86 | 74.90 | 106,324 | -0.02(-0.02%) |
Oct 04, 2010 | 75.10 | 75.10 | 74.87 | 74.92 | 140,276 | -0.20(-0.26%) |
Oct 01, 2010 | 75.12 | 75.22 | 75.07 | 75.12 | 200,539 | -0.06(-0.08%) |
Sep 30, 2010 | 75.24 | 75.24 | 75.14 | 75.18 | 113,224 | +0.01(+0.02%) |
Sep 29, 2010 | 75.24 | 75.24 | 75.17 | 75.17 | 83,368 | -0.08(-0.10%) |
Sep 28, 2010 | 75.22 | 75.24 | 75.17 | 75.24 | 106,749 | +0.04(+0.05%) |
Sep 27, 2010 | 75.22 | 75.22 | 75.12 | 75.20 | 67,748 | +0.07(+0.10%) |
Sep 24, 2010 | 75.22 | 75.22 | 75.08 | 75.13 | 73,498 | -0.04(-0.05%) |
Sep 23, 2010 | 75.19 | 75.23 | 75.14 | 75.17 | 79,848 | +0.08(+0.10%) |
Sep 22, 2010 | 74.87 | 75.11 | 74.87 | 75.09 | 176,234 | +0.18(+0.24%) |
Sep 21, 2010 | 74.83 | 74.95 | 74.81 | 74.90 | 152,879 | +0.04(+0.06%) |
Sep 20, 2010 | 74.95 | 74.95 | 74.83 | 74.86 | 152,366 | +0.00(+0.00%) |
Sep 17, 2010 | 74.86 | 74.93 | 74.82 | 74.86 | 107,461 | -0.06(-0.08%) |
Sep 15, 2010 | 74.95 | 74.95 | 74.78 | 74.93 | 177,361 | +0.02(+0.03%) |
Sep 14, 2010 | 74.92 | 74.92 | 74.81 | 74.90 | 169,351 | -0.00(-0.00%) |
Sep 13, 2010 | 74.98 | 74.98 | 74.81 | 74.90 | 156,553 | -0.05(-0.06%) |
Sep 10, 2010 | 75.02 | 75.02 | 74.90 | 74.95 | 117,868 | -0.03(-0.03%) |
Sep 09, 2010 | 75.08 | 75.10 | 74.97 | 74.97 | 189,948 | -0.12(-0.16%) |
Sep 08, 2010 | 75.19 | 75.19 | 75.03 | 75.09 | 131,299 | -0.04(-0.05%) |
Sep 07, 2010 | 75.20 | 75.20 | 75.08 | 75.13 | 173,885 | +0.06(+0.08%) |
Sep 03, 2010 | 75.21 | 75.21 | 75.06 | 75.07 | 141,584 | -0.18(-0.23%) |
Sep 02, 2010 | 75.09 | 75.28 | 75.09 | 75.24 | 208,068 | +0.10(+0.13%) |
Sep 01, 2010 | 75.31 | 75.31 | 75.14 | 75.14 | 203,090 | -0.06(-0.08%) |
Aug 31, 2010 | 75.27 | 75.31 | 75.16 | 75.20 | 145,414 | +0.03(+0.04%) |
Aug 30, 2010 | 75.16 | 75.25 | 75.14 | 75.17 | 88,843 | -0.05(-0.07%) |
Aug 27, 2010 | 75.23 | 75.32 | 75.16 | 75.23 | 90,160 | -0.01(-0.01%) |
Aug 26, 2010 | 75.27 | 75.28 | 75.19 | 75.24 | 143,508 | -0.02(-0.03%) |
Aug 25, 2010 | 75.11 | 75.26 | 75.11 | 75.26 | 106,344 | +0.22(+0.29%) |
Aug 24, 2010 | 74.93 | 75.08 | 74.86 | 75.04 | 115,811 | +0.20(+0.27%) |
Aug 23, 2010 | 74.86 | 74.87 | 74.79 | 74.83 | 95,197 | +0.00(+0.00%) |
Aug 20, 2010 | 74.76 | 74.83 | 74.61 | 74.83 | 146,896 | +0.20(+0.26%) |
Aug 19, 2010 | 74.66 | 74.70 | 74.50 | 74.64 | 129,840 | +0.10(+0.13%) |
Aug 18, 2010 | 74.55 | 74.63 | 74.47 | 74.54 | 179,374 | +0.17(+0.23%) |
Aug 17, 2010 | 74.47 | 74.50 | 74.36 | 74.37 | 181,973 | +0.00(+0.00%) |
Aug 16, 2010 | 74.29 | 74.48 | 74.29 | 74.37 | 100,351 | +0.03(+0.03%) |
Aug 13, 2010 | 74.35 | 74.36 | 74.14 | 74.35 | 175,677 | +0.05(+0.07%) |
Aug 12, 2010 | 74.13 | 74.31 | 74.13 | 74.29 | 147,337 | +0.16(+0.22%) |
Aug 11, 2010 | 74.16 | 74.23 | 73.99 | 74.13 | 93,563 | +0.15(+0.20%) |
Aug 10, 2010 | 73.96 | 74.03 | 73.89 | 73.99 | 158,273 | +0.11(+0.15%) |
Aug 09, 2010 | 74.19 | 74.19 | 73.85 | 73.87 | 84,576 | +0.00(+0.00%) |
Aug 06, 2010 | 73.87 | 73.95 | 73.80 | 73.87 | 159,338 | +0.07(+0.09%) |
Aug 05, 2010 | 73.88 | 73.88 | 73.76 | 73.80 | 136,513 | +0.00(+0.00%) |
Aug 04, 2010 | 73.75 | 73.83 | 73.66 | 73.80 | 186,227 | +0.09(+0.12%) |
Aug 03, 2010 | 73.82 | 73.91 | 73.56 | 73.71 | 153,408 | -0.01(-0.01%) |
Aug 02, 2010 | 73.75 | 73.89 | 73.57 | 73.72 | 171,942 | +0.10(+0.14%) |
Jul 30, 2010 | 73.62 | 74.13 | 73.55 | 73.62 | 166,155 | -0.08(-0.11%) |
Jul 29, 2010 | 73.78 | 74.01 | 73.53 | 73.70 | 170,190 | -0.31(-0.42%) |
Jul 28, 2010 | 73.49 | 74.05 | 73.49 | 74.01 | 240,365 | +0.31(+0.43%) |
Jul 27, 2010 | 73.44 | 73.73 | 73.41 | 73.69 | 302,104 | +0.28(+0.38%) |
Jul 26, 2010 | 73.33 | 73.49 | 73.23 | 73.41 | 248,666 | +0.03(+0.04%) |
Jul 23, 2010 | 73.46 | 73.49 | 73.38 | 73.39 | 209,415 | -0.04(-0.05%) |
Jul 22, 2010 | 73.41 | 73.46 | 73.34 | 73.42 | 163,872 | +0.08(+0.10%) |
Jul 21, 2010 | 73.32 | 73.34 | 73.25 | 73.34 | 193,419 | +0.11(+0.15%) |
Jul 20, 2010 | 73.25 | 73.29 | 73.18 | 73.23 | 115,730 | +0.09(+0.12%) |
Jul 19, 2010 | 73.23 | 73.23 | 73.08 | 73.14 | 148,064 | -0.06(-0.08%) |
Jul 16, 2010 | 73.20 | 73.22 | 73.12 | 73.20 | 131,044 | +0.01(+0.01%) |
Jul 15, 2010 | 73.06 | 73.19 | 73.00 | 73.19 | 236,417 | +0.17(+0.23%) |
Jul 14, 2010 | 72.87 | 73.03 | 72.84 | 73.02 | 205,250 | +0.12(+0.16%) |
Jul 13, 2010 | 72.96 | 73.00 | 72.90 | 72.90 | 105,277 | +0.06(+0.09%) |
Jul 12, 2010 | 72.96 | 72.96 | 72.80 | 72.84 | 134,217 | -0.00(-0.01%) |
Jul 09, 2010 | 72.84 | 72.94 | 72.80 | 72.84 | 109,362 | +0.02(+0.03%) |
Jul 08, 2010 | 72.92 | 72.92 | 72.81 | 72.83 | 125,219 | +0.01(+0.01%) |
Jul 07, 2010 | 72.79 | 72.91 | 72.72 | 72.82 | 123,183 | +0.14(+0.19%) |
Jul 06, 2010 | 72.67 | 72.82 | 72.59 | 72.68 | 292,012 | -0.06(-0.09%) |
Jul 02, 2010 | 72.74 | 72.85 | 72.69 | 72.74 | 137,092 | +0.08(+0.11%) |
Jul 01, 2010 | 72.70 | 72.72 | 72.58 | 72.66 | 227,332 | +0.07(+0.10%) |
Jun 30, 2010 | 72.49 | 72.69 | 72.49 | 72.59 | 143,850 | +0.09(+0.13%) |
Jun 29, 2010 | 72.54 | 72.54 | 72.42 | 72.50 | 162,988 | +0.05(+0.07%) |
Jun 25, 2010 | 72.45 | 72.54 | 72.34 | 72.45 | 151,867 | +0.06(+0.08%) |
Jun 24, 2010 | 72.42 | 72.44 | 72.36 | 72.40 | 114,534 | +0.00(+0.00%) |
Jun 23, 2010 | 72.36 | 72.42 | 72.35 | 72.40 | 135,898 | +0.01(+0.01%) |
Jun 22, 2010 | 72.45 | 72.45 | 72.35 | 72.39 | 118,897 | -0.02(-0.03%) |
Jun 21, 2010 | 72.43 | 72.47 | 72.31 | 72.41 | 155,315 | -0.01(-0.02%) |
Jun 18, 2010 | 72.42 | 72.45 | 72.37 | 72.42 | 75,227 | -0.06(-0.09%) |
Jun 17, 2010 | 72.33 | 72.49 | 72.33 | 72.49 | 121,271 | +0.10(+0.13%) |
Jun 16, 2010 | 72.42 | 72.42 | 72.33 | 72.39 | 127,320 | +0.05(+0.07%) |
Jun 15, 2010 | 72.44 | 72.44 | 72.33 | 72.34 | 85,648 | -0.09(-0.13%) |
Jun 14, 2010 | 72.63 | 72.63 | 72.31 | 72.43 | 186,859 | -0.11(-0.15%) |
Jun 11, 2010 | 72.64 | 72.64 | 72.54 | 72.54 | 68,991 | +0.01(+0.01%) |
Jun 10, 2010 | 72.77 | 72.77 | 72.54 | 72.54 | 185,629 | -0.20(-0.28%) |
Jun 09, 2010 | 72.77 | 72.77 | 72.68 | 72.74 | 110,730 | -0.03(-0.05%) |
Jun 08, 2010 | 72.80 | 72.80 | 72.67 | 72.77 | 173,177 | +0.09(+0.12%) |
Jun 07, 2010 | 72.79 | 72.80 | 72.67 | 72.68 | 92,190 | -0.01(-0.02%) |
Jun 04, 2010 | 72.70 | 72.81 | 72.66 | 72.70 | 131,471 | -0.10(-0.14%) |
Jun 03, 2010 | 72.88 | 72.88 | 72.77 | 72.80 | 124,928 | -0.01(-0.02%) |
Jun 02, 2010 | 72.84 | 72.84 | 72.74 | 72.81 | 125,140 | +0.03(+0.04%) |
Jun 01, 2010 | 72.83 | 72.86 | 72.72 | 72.78 | 200,555 | -0.06(-0.08%) |
May 28, 2010 | 72.84 | 72.84 | 72.74 | 72.84 | 147,728 | +0.06(+0.08%) |
May 27, 2010 | 72.91 | 72.91 | 72.71 | 72.78 | 191,333 | -0.13(-0.18%) |
May 26, 2010 | 72.92 | 72.94 | 72.65 | 72.91 | 200,171 | -0.03(-0.04%) |
May 25, 2010 | 72.90 | 72.95 | 72.74 | 72.94 | 151,051 | +0.19(+0.27%) |
May 24, 2010 | 72.83 | 72.84 | 72.71 | 72.75 | 109,635 | +0.01(+0.02%) |
May 21, 2010 | 72.80 | 72.81 | 72.66 | 72.73 | 135,917 | +0.00(+0.00%) |
May 20, 2010 | 72.69 | 72.73 | 72.61 | 72.73 | 126,547 | +0.13(+0.18%) |
May 19, 2010 | 72.55 | 72.65 | 72.50 | 72.60 | 142,095 | +0.04(+0.05%) |
May 18, 2010 | 72.52 | 72.59 | 72.43 | 72.57 | 139,351 | +0.12(+0.16%) |
May 17, 2010 | 72.55 | 72.57 | 72.40 | 72.45 | 208,198 | +0.06(+0.08%) |
May 14, 2010 | 72.39 | 72.56 | 72.32 | 72.39 | 96,751 | -0.06(-0.08%) |
May 13, 2010 | 72.38 | 72.45 | 72.30 | 72.45 | 159,363 | +0.09(+0.12%) |
May 12, 2010 | 72.48 | 72.48 | 72.27 | 72.36 | 102,886 | -0.02(-0.03%) |
May 11, 2010 | 72.34 | 72.43 | 72.29 | 72.38 | 146,116 | +0.02(+0.03%) |
May 10, 2010 | 72.25 | 72.43 | 72.23 | 72.36 | 191,646 | +0.15(+0.21%) |
May 07, 2010 | 72.48 | 72.48 | 72.20 | 72.20 | 103,000 | -0.11(-0.15%) |
May 06, 2010 | 72.42 | 72.48 | 72.28 | 72.32 | 182,818 | +0.03(+0.04%) |
May 05, 2010 | 72.35 | 72.39 | 72.29 | 72.29 | 183,874 | +0.02(+0.03%) |
May 04, 2010 | 72.46 | 72.46 | 72.25 | 72.27 | 127,292 | -0.05(-0.07%) |
May 03, 2010 | 72.38 | 72.38 | 72.27 | 72.32 | 122,342 | +0.08(+0.10%) |
Apr 30, 2010 | 72.20 | 72.32 | 72.18 | 72.24 | 128,391 | +0.05(+0.07%) |
Apr 29, 2010 | 72.33 | 72.33 | 72.17 | 72.19 | 139,055 | -0.08(-0.11%) |
Apr 28, 2010 | 72.33 | 72.38 | 72.18 | 72.27 | 224,701 | +0.10(+0.14%) |
Apr 27, 2010 | 72.29 | 72.38 | 72.04 | 72.17 | 157,859 | -0.00(-0.00%) |
Apr 26, 2010 | 72.16 | 72.18 | 71.85 | 72.17 | 221,921 | +0.14(+0.20%) |
Apr 23, 2010 | 72.11 | 72.11 | 71.94 | 72.03 | 95,368 | +0.00(+0.00%) |
Apr 22, 2010 | 72.03 | 72.08 | 71.98 | 72.03 | 98,566 | +0.00(+0.00%) |
Apr 21, 2010 | 71.93 | 72.03 | 71.81 | 72.03 | 142,739 | +0.29(+0.41%) |
Apr 20, 2010 | 71.84 | 71.95 | 71.74 | 71.74 | 157,520 | +0.01(+0.01%) |
Apr 19, 2010 | 71.73 | 71.86 | 71.73 | 71.73 | 189,151 | -0.04(-0.06%) |
Apr 16, 2010 | 71.75 | 71.79 | 71.65 | 71.77 | 87,972 | +0.09(+0.13%) |
Apr 15, 2010 | 71.53 | 71.75 | 71.53 | 71.68 | 107,995 | +0.04(+0.06%) |
Apr 14, 2010 | 71.63 | 71.66 | 71.54 | 71.64 | 125,275 | +0.11(+0.16%) |
Apr 13, 2010 | 71.57 | 71.57 | 71.41 | 71.53 | 77,534 | +0.05(+0.07%) |
Apr 12, 2010 | 71.51 | 71.54 | 71.25 | 71.48 | 118,311 | +0.07(+0.09%) |
Apr 09, 2010 | 71.50 | 71.50 | 71.37 | 71.42 | 64,121 | -0.05(-0.07%) |
Apr 08, 2010 | 71.27 | 71.47 | 71.25 | 71.47 | 122,363 | +0.10(+0.15%) |
Apr 07, 2010 | 71.28 | 71.54 | 71.26 | 71.36 | 203,905 | +0.04(+0.06%) |
Apr 06, 2010 | 71.29 | 71.43 | 71.22 | 71.32 | 170,929 | +0.03(+0.05%) |
Apr 05, 2010 | 71.34 | 71.42 | 71.25 | 71.29 | 176,572 | -0.19(-0.26%) |
Apr 01, 2010 | 71.47 | 71.47 | 71.47 | 71.47 | 260,095 | +0.05(+0.08%) |
Mar 31, 2010 | 71.50 | 71.55 | 71.28 | 71.42 | 221,194 | -0.03(-0.05%) |
Mar 30, 2010 | 71.55 | 71.56 | 71.42 | 71.46 | 94,288 | -0.03(-0.04%) |
Mar 29, 2010 | 71.39 | 71.52 | 71.39 | 71.48 | 105,334 | -0.01(-0.01%) |
Mar 26, 2010 | 71.55 | 71.55 | 71.36 | 71.49 | 108,317 | +0.00(+0.00%) |
Mar 25, 2010 | 71.70 | 71.73 | 71.49 | 71.49 | 144,293 | -0.28(-0.38%) |
Mar 24, 2010 | 71.78 | 71.80 | 71.68 | 71.77 | 93,041 | -0.07(-0.10%) |
Mar 23, 2010 | 71.87 | 71.88 | 71.84 | 71.84 | 94,163 | +0.02(+0.03%) |
Mar 22, 2010 | 71.97 | 71.97 | 71.76 | 71.81 | 101,745 | -0.02(-0.02%) |
Mar 19, 2010 | 71.84 | 71.88 | 71.77 | 71.83 | 72,135 | +0.05(+0.07%) |
Mar 18, 2010 | 71.82 | 71.85 | 71.72 | 71.78 | 129,966 | +0.06(+0.08%) |
Mar 17, 2010 | 71.80 | 71.80 | 71.69 | 71.72 | 82,361 | -0.01(-0.02%) |
Mar 16, 2010 | 71.71 | 72.93 | 71.66 | 71.74 | 152,875 | +0.04(+0.06%) |
Mar 15, 2010 | 71.72 | 71.76 | 71.66 | 71.70 | 121,210 | -0.11(-0.15%) |
Mar 12, 2010 | 71.72 | 71.84 | 71.68 | 71.81 | 71,902 | +0.10(+0.14%) |
Mar 11, 2010 | 71.64 | 71.84 | 71.64 | 71.70 | 98,478 | -0.04(-0.06%) |
Mar 10, 2010 | 71.73 | 71.84 | 71.46 | 71.74 | 132,285 | +0.04(+0.05%) |
Mar 09, 2010 | 71.70 | 71.75 | 71.68 | 71.71 | 89,477 | +0.01(+0.02%) |
Mar 08, 2010 | 71.69 | 71.74 | 71.65 | 71.70 | 109,739 | +0.01(+0.01%) |
Mar 05, 2010 | 71.73 | 71.73 | 71.60 | 71.69 | 109,113 | +0.04(+0.06%) |
Mar 04, 2010 | 71.63 | 71.68 | 71.46 | 71.65 | 136,196 | +0.08(+0.11%) |
Mar 03, 2010 | 71.57 | 71.59 | 71.39 | 71.57 | 139,718 | +0.06(+0.09%) |
Mar 02, 2010 | 71.46 | 71.55 | 71.42 | 71.50 | 128,954 | +0.08(+0.11%) |