Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 66.50 | 66.63 | 66.34 | 66.57 | 26,417 | +0.38(+0.57%) |
Mar 30, 2009 | 66.00 | 66.45 | 65.93 | 66.20 | 63,589 | -0.07(-0.11%) |
Mar 26, 2009 | 65.97 | 66.28 | 65.88 | 66.27 | 27,485 | +0.34(+0.52%) |
Mar 25, 2009 | 66.20 | 66.20 | 65.90 | 65.93 | 48,391 | -0.32(-0.49%) |
Mar 24, 2009 | 66.41 | 66.56 | 65.82 | 66.25 | 59,479 | -0.26(-0.38%) |
Mar 23, 2009 | 66.57 | 66.60 | 66.11 | 66.50 | 83,000 | +0.15(+0.23%) |
Mar 20, 2009 | 66.66 | 66.70 | 66.29 | 66.35 | 28,914 | -0.69(-1.04%) |
Mar 19, 2009 | 67.21 | 67.44 | 66.48 | 67.04 | 80,920 | -0.04(-0.05%) |
Mar 18, 2009 | 64.96 | 68.34 | 64.96 | 67.08 | 27,701 | +1.64(+2.50%) |
Mar 17, 2009 | 65.76 | 65.81 | 65.40 | 65.44 | 32,024 | +0.09(+0.15%) |
Mar 16, 2009 | 65.14 | 65.76 | 65.14 | 65.35 | 49,168 | -0.82(-1.24%) |
Mar 13, 2009 | 66.26 | 66.33 | 65.68 | 66.17 | 0 | +0.11(+0.17%) |
Mar 12, 2009 | 66.00 | 66.11 | 65.78 | 66.06 | 26,001 | -0.19(-0.29%) |
Mar 11, 2009 | 66.26 | 66.26 | 65.30 | 66.25 | 47,299 | +0.39(+0.59%) |
Mar 10, 2009 | 65.36 | 65.96 | 64.76 | 65.86 | 28,747 | +0.84(+1.29%) |
Mar 09, 2009 | 65.72 | 65.97 | 64.88 | 65.02 | 115,032 | -1.25(-1.89%) |
Mar 06, 2009 | 65.36 | 66.55 | 65.36 | 66.27 | 0 | +0.15(+0.23%) |
Mar 05, 2009 | 66.21 | 66.55 | 65.98 | 66.12 | 35,281 | +0.48(+0.73%) |
Mar 04, 2009 | 66.45 | 66.45 | 65.64 | 65.64 | 56,167 | -1.32(-1.96%) |
Mar 02, 2009 | 67.13 | 67.22 | 66.52 | 66.96 | 51,329 | -0.48(-0.72%) |
Feb 27, 2009 | 67.33 | 67.77 | 66.85 | 67.44 | 0 | +0.25(+0.37%) |
Feb 26, 2009 | 67.27 | 67.74 | 66.95 | 67.19 | 34,315 | +0.30(+0.45%) |
Feb 25, 2009 | 67.28 | 68.01 | 66.89 | 66.89 | 145,511 | -1.45(-2.12%) |
Feb 24, 2009 | 68.12 | 68.48 | 67.91 | 68.34 | 73,124 | +0.00(+0.00%) |
Feb 23, 2009 | 67.86 | 68.34 | 67.73 | 68.34 | 92,246 | +0.26(+0.39%) |
Feb 20, 2009 | 68.28 | 68.77 | 68.07 | 68.08 | 47,836 | -0.34(-0.49%) |
Feb 19, 2009 | 68.70 | 68.75 | 68.01 | 68.41 | 52,256 | -0.76(-1.10%) |
Feb 18, 2009 | 69.92 | 69.92 | 68.94 | 69.17 | 39,536 | -0.78(-1.12%) |
Feb 17, 2009 | 69.88 | 69.95 | 69.49 | 69.95 | 65,231 | +0.51(+0.74%) |
Feb 13, 2009 | 69.72 | 69.72 | 69.36 | 69.44 | 58,136 | -0.16(-0.23%) |
Feb 12, 2009 | 69.88 | 69.88 | 69.57 | 69.60 | 92,756 | -0.04(-0.06%) |
Feb 11, 2009 | 69.73 | 69.81 | 69.59 | 69.65 | 32,883 | -0.12(-0.18%) |
Feb 10, 2009 | 69.75 | 69.84 | 68.56 | 69.77 | 43,381 | +0.94(+1.36%) |
Feb 09, 2009 | 69.12 | 69.12 | 68.52 | 68.84 | 24,713 | -0.22(-0.32%) |
Feb 06, 2009 | 69.21 | 69.21 | 68.45 | 69.05 | 38,082 | -0.01(-0.02%) |
Feb 05, 2009 | 69.24 | 69.39 | 68.75 | 69.07 | 68,444 | +0.24(+0.35%) |
Feb 04, 2009 | 69.22 | 69.22 | 68.57 | 68.83 | 69,312 | +0.18(+0.26%) |
Feb 03, 2009 | 69.79 | 69.80 | 68.37 | 68.65 | 55,005 | -1.25(-1.79%) |
Feb 02, 2009 | 69.83 | 69.93 | 69.18 | 69.90 | 29,806 | +0.44(+0.63%) |
Jan 30, 2009 | 69.42 | 69.93 | 69.16 | 69.46 | 0 | -0.03(-0.04%) |
Jan 29, 2009 | 69.41 | 70.04 | 69.41 | 69.49 | 96,996 | -0.36(-0.51%) |
Jan 28, 2009 | 69.47 | 70.23 | 69.47 | 69.85 | 58,795 | -0.23(-0.33%) |
Jan 27, 2009 | 69.60 | 70.14 | 69.48 | 70.08 | 37,644 | +0.77(+1.12%) |
Jan 26, 2009 | 69.42 | 69.46 | 69.13 | 69.31 | 30,613 | -0.23(-0.33%) |
Jan 23, 2009 | 69.87 | 69.87 | 68.96 | 69.54 | 58,582 | +0.02(+0.03%) |
Jan 22, 2009 | 69.76 | 69.76 | 69.22 | 69.51 | 87,003 | -0.02(-0.03%) |
Jan 21, 2009 | 69.90 | 70.02 | 69.22 | 69.54 | 31,657 | -0.70(-1.00%) |
Jan 20, 2009 | 69.66 | 70.25 | 69.43 | 70.24 | 16,843 | -0.07(-0.10%) |
Jan 16, 2009 | 70.03 | 70.59 | 69.73 | 70.31 | 43,564 | +0.15(+0.21%) |
Jan 15, 2009 | 70.30 | 70.35 | 69.87 | 70.17 | 18,863 | -0.01(-0.02%) |
Jan 14, 2009 | 70.57 | 70.63 | 70.14 | 70.18 | 76,045 | -0.13(-0.18%) |
Jan 13, 2009 | 70.33 | 70.41 | 69.84 | 70.30 | 18,941 | -0.20(-0.29%) |
Jan 12, 2009 | 70.49 | 70.65 | 69.81 | 70.51 | 44,174 | +0.27(+0.39%) |
Jan 09, 2009 | 70.00 | 70.43 | 69.83 | 70.24 | 61,445 | +0.40(+0.58%) |
Jan 08, 2009 | 70.14 | 70.33 | 69.80 | 69.84 | 79,953 | +0.51(+0.74%) |
Jan 07, 2009 | 69.79 | 69.87 | 69.20 | 69.32 | 87,598 | -0.32(-0.46%) |
Jan 06, 2009 | 69.27 | 69.65 | 68.24 | 69.65 | 66,077 | +0.18(+0.25%) |
Jan 05, 2009 | 69.90 | 70.33 | 69.11 | 69.47 | 58,946 | -0.06(-0.08%) |
Jan 02, 2009 | 70.62 | 70.66 | 69.41 | 69.53 | 0 | -0.09(-0.13%) |
Jan 01, 2009 | 70.44 | 70.49 | 69.58 | 69.62 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 70.44 | 70.49 | 69.58 | 69.62 | 15,720 | -0.57(-0.81%) |
Dec 30, 2008 | 69.94 | 70.22 | 69.43 | 70.19 | 42,861 | -0.34(-0.49%) |
Dec 29, 2008 | 70.74 | 71.26 | 70.36 | 70.53 | 34,188 | +0.52(+0.74%) |
Dec 26, 2008 | 70.28 | 70.28 | 69.44 | 70.01 | 10,500 | +0.27(+0.39%) |
Dec 24, 2008 | 69.95 | 69.95 | 69.50 | 69.74 | 11,481 | +0.08(+0.12%) |
Dec 23, 2008 | 69.43 | 69.71 | 69.37 | 69.66 | 83,373 | +0.26(+0.37%) |
Dec 22, 2008 | 69.70 | 69.70 | 69.02 | 69.41 | 41,485 | +0.34(+0.50%) |
Dec 19, 2008 | 69.16 | 69.30 | 68.98 | 69.06 | 63,842 | -0.19(-0.27%) |
Dec 18, 2008 | 69.34 | 69.46 | 68.43 | 69.25 | 51,396 | +0.63(+0.92%) |
Dec 17, 2008 | 68.46 | 68.86 | 67.62 | 68.62 | 88,887 | +0.83(+1.22%) |
Dec 16, 2008 | 67.24 | 67.80 | 66.20 | 67.80 | 25,089 | +0.96(+1.43%) |
Dec 15, 2008 | 66.80 | 66.87 | 65.83 | 66.84 | 26,367 | +0.20(+0.30%) |
Dec 12, 2008 | 66.66 | 66.66 | 65.78 | 66.64 | 10,173 | +0.54(+0.82%) |
Dec 11, 2008 | 66.96 | 66.96 | 65.91 | 66.10 | 12,432 | -0.08(-0.12%) |
Dec 10, 2008 | 66.37 | 66.37 | 65.32 | 66.18 | 25,240 | -0.12(-0.19%) |
Dec 09, 2008 | 66.53 | 66.53 | 65.78 | 66.31 | 19,868 | +0.11(+0.17%) |
Dec 08, 2008 | 65.89 | 66.26 | 65.64 | 66.20 | 44,562 | +0.32(+0.49%) |
Dec 05, 2008 | 66.19 | 66.19 | 65.88 | 65.88 | 33,092 | -0.15(-0.22%) |
Dec 04, 2008 | 65.78 | 66.02 | 65.16 | 66.02 | 82,180 | +0.52(+0.79%) |
Dec 03, 2008 | 65.11 | 65.71 | 65.05 | 65.50 | 17,926 | +0.22(+0.33%) |
Dec 02, 2008 | 65.20 | 65.33 | 64.76 | 65.29 | 10,089 | -0.03(-0.05%) |
Dec 01, 2008 | 65.74 | 65.74 | 64.30 | 65.32 | 20,659 | +0.45(+0.70%) |
Nov 28, 2008 | 64.80 | 64.98 | 64.32 | 64.87 | 20,637 | +0.27(+0.42%) |
Nov 26, 2008 | 64.40 | 65.21 | 64.25 | 64.60 | 4,149 | -0.16(-0.24%) |
Nov 25, 2008 | 64.83 | 65.03 | 64.44 | 64.75 | 8,612 | +0.95(+1.48%) |
Nov 24, 2008 | 63.59 | 64.10 | 63.40 | 63.81 | 24,033 | +0.03(+0.05%) |
Nov 21, 2008 | 64.68 | 64.68 | 63.54 | 63.78 | 11,992 | -0.88(-1.36%) |
Nov 20, 2008 | 64.13 | 65.25 | 64.13 | 64.65 | 12,940 | +0.40(+0.63%) |
Nov 19, 2008 | 64.35 | 64.71 | 63.95 | 64.25 | 36,507 | -0.07(-0.10%) |
Nov 18, 2008 | 64.48 | 64.48 | 63.94 | 64.32 | 16,832 | -0.25(-0.39%) |
Nov 17, 2008 | 64.62 | 64.67 | 64.10 | 64.57 | 10,479 | +0.55(+0.85%) |
Nov 14, 2008 | 64.82 | 64.83 | 64.03 | 64.03 | 45,808 | -0.40(-0.62%) |
Nov 13, 2008 | 64.98 | 64.98 | 64.03 | 64.42 | 14,560 | -0.65(-1.00%) |
Nov 12, 2008 | 65.20 | 65.20 | 64.15 | 65.07 | 17,047 | +0.42(+0.66%) |
Nov 11, 2008 | 64.91 | 64.91 | 64.11 | 64.65 | 14,589 | +1.06(+1.67%) |
Nov 10, 2008 | 64.78 | 65.22 | 63.59 | 63.59 | 39,383 | -0.72(-1.13%) |
Nov 07, 2008 | 64.66 | 64.73 | 63.37 | 64.31 | 12,233 | -0.48(-0.74%) |
Nov 06, 2008 | 64.58 | 64.90 | 64.54 | 64.79 | 8,136 | -0.03(-0.05%) |
Nov 05, 2008 | 64.06 | 65.12 | 63.95 | 64.82 | 43,373 | +0.94(+1.48%) |
Nov 04, 2008 | 63.24 | 64.03 | 62.58 | 63.88 | 24,611 | +0.47(+0.74%) |
Nov 03, 2008 | 63.40 | 64.26 | 62.13 | 63.41 | 29,910 | +1.18(+1.89%) |
Oct 31, 2008 | 63.35 | 63.43 | 62.07 | 62.24 | 14,293 | -0.93(-1.47%) |
Oct 30, 2008 | 62.74 | 63.29 | 62.48 | 63.16 | 30,887 | +0.45(+0.71%) |
Oct 29, 2008 | 62.62 | 63.19 | 62.29 | 62.72 | 9,305 | +0.25(+0.39%) |
Oct 28, 2008 | 61.20 | 62.78 | 61.20 | 62.47 | 63,861 | -0.26(-0.42%) |
Oct 27, 2008 | 62.94 | 63.20 | 61.83 | 62.73 | 42,830 | -0.18(-0.28%) |
Oct 24, 2008 | 62.70 | 63.05 | 62.01 | 62.91 | 8,709 | -0.23(-0.36%) |
Oct 23, 2008 | 63.44 | 63.44 | 62.87 | 63.13 | 10,253 | -0.32(-0.51%) |
Oct 22, 2008 | 63.11 | 63.48 | 61.93 | 63.46 | 16,505 | +0.34(+0.54%) |
Oct 21, 2008 | 62.32 | 63.55 | 62.16 | 63.11 | 45,517 | +0.63(+1.01%) |
Oct 20, 2008 | 62.54 | 62.72 | 60.91 | 62.48 | 16,276 | +0.05(+0.08%) |
Oct 17, 2008 | 62.77 | 63.19 | 61.03 | 62.43 | 20,200 | -0.43(-0.69%) |
Oct 16, 2008 | 62.13 | 63.32 | 61.63 | 62.86 | 25,653 | +0.01(+0.01%) |
Oct 15, 2008 | 63.59 | 63.59 | 62.86 | 62.86 | 17,451 | -1.03(-1.61%) |
Oct 14, 2008 | 64.67 | 64.67 | 61.61 | 63.89 | 49,769 | +4.48(+7.54%) |
Oct 13, 2008 | 59.20 | 62.10 | 57.81 | 59.41 | 73,391 | +2.96(+5.24%) |
Oct 10, 2008 | 59.64 | 62.49 | 56.45 | 56.45 | 46,666 | -5.92(-9.50%) |
Oct 09, 2008 | 64.66 | 64.66 | 62.37 | 62.37 | 9,875 | -2.44(-3.76%) |
Oct 08, 2008 | 64.95 | 65.05 | 63.59 | 64.81 | 8,389 | -0.44(-0.68%) |
Oct 07, 2008 | 63.78 | 65.29 | 63.68 | 65.25 | 14,835 | +1.43(+2.24%) |
Oct 06, 2008 | 65.06 | 66.67 | 62.89 | 63.82 | 69,152 | -2.08(-3.15%) |
Oct 03, 2008 | 64.46 | 65.90 | 64.46 | 65.90 | 13,312 | +0.27(+0.42%) |
Oct 02, 2008 | 65.78 | 66.02 | 65.23 | 65.62 | 4,497 | +0.57(+0.87%) |
Oct 01, 2008 | 66.75 | 66.83 | 65.06 | 65.06 | 10,755 | -1.85(-2.76%) |
Sep 30, 2008 | 65.93 | 67.18 | 65.93 | 66.91 | 34,385 | +0.69(+1.05%) |
Sep 29, 2008 | 65.81 | 67.17 | 65.50 | 66.21 | 10,084 | -1.05(-1.56%) |
Sep 26, 2008 | 66.20 | 67.61 | 66.07 | 67.26 | 0 | +0.46(+0.69%) |
Sep 25, 2008 | 67.77 | 67.88 | 66.26 | 66.80 | 15,048 | +0.18(+0.27%) |
Sep 24, 2008 | 68.08 | 68.08 | 66.48 | 66.62 | 59,656 | -0.98(-1.45%) |
Sep 23, 2008 | 68.04 | 68.04 | 66.64 | 67.60 | 9,212 | +0.43(+0.63%) |
Sep 22, 2008 | 66.99 | 67.32 | 66.30 | 67.17 | 81,823 | -1.41(-2.06%) |
Sep 19, 2008 | 68.18 | 68.71 | 67.83 | 68.58 | 0 | +0.98(+1.44%) |
Sep 18, 2008 | 67.70 | 68.34 | 66.16 | 67.61 | 5,289 | +0.15(+0.22%) |
Sep 17, 2008 | 68.94 | 68.94 | 67.29 | 67.46 | 13,955 | -0.24(-0.35%) |
Sep 16, 2008 | 70.53 | 71.21 | 67.70 | 67.70 | 9,893 | -3.42(-4.80%) |
Sep 15, 2008 | 71.20 | 71.20 | 70.60 | 71.12 | 120,810 | -0.23(-0.33%) |
Sep 12, 2008 | 71.30 | 71.35 | 70.82 | 71.35 | 73,547 | +0.02(+0.03%) |
Sep 11, 2008 | 71.09 | 71.33 | 71.09 | 71.33 | 13,413 | -0.06(-0.08%) |
Sep 10, 2008 | 71.42 | 71.74 | 71.26 | 71.39 | 4,136 | -0.33(-0.46%) |
Sep 09, 2008 | 71.49 | 71.79 | 71.49 | 71.71 | 14,125 | +0.04(+0.05%) |
Sep 08, 2008 | 71.47 | 71.68 | 71.09 | 71.68 | 15,065 | +0.26(+0.36%) |
Sep 05, 2008 | 71.68 | 71.75 | 71.28 | 71.42 | 0 | -0.37(-0.51%) |
Sep 04, 2008 | 71.55 | 71.79 | 71.55 | 71.79 | 927 | +0.34(+0.48%) |
Sep 03, 2008 | 71.07 | 71.45 | 70.60 | 71.45 | 23,717 | +0.03(+0.04%) |
Sep 02, 2008 | 71.18 | 71.49 | 70.86 | 71.42 | 7,053 | +0.45(+0.63%) |
Aug 29, 2008 | 71.42 | 71.45 | 70.93 | 70.97 | 9,041 | -0.55(-0.77%) |
Aug 28, 2008 | 71.12 | 71.55 | 71.12 | 71.52 | 7,772 | +0.03(+0.04%) |
Aug 27, 2008 | 71.42 | 71.50 | 71.17 | 71.49 | 4,594 | -0.10(-0.14%) |
Aug 26, 2008 | 71.38 | 71.59 | 71.37 | 71.59 | 12,840 | -0.01(-0.01%) |
Aug 25, 2008 | 71.50 | 71.63 | 71.50 | 71.60 | 7,462 | +0.36(+0.50%) |
Aug 22, 2008 | 71.24 | 71.31 | 70.90 | 71.24 | 9,792 | +0.21(+0.30%) |
Aug 21, 2008 | 71.16 | 71.16 | 71.03 | 71.03 | 1,546 | -0.01(-0.01%) |
Aug 20, 2008 | 71.41 | 71.55 | 71.04 | 71.04 | 39,438 | +0.08(+0.11%) |
Aug 19, 2008 | 71.14 | 71.66 | 70.90 | 70.95 | 60,409 | -0.29(-0.40%) |
Aug 18, 2008 | 71.26 | 71.69 | 71.23 | 71.24 | 41,171 | -0.23(-0.32%) |
Aug 15, 2008 | 71.61 | 71.61 | 71.05 | 71.47 | 0 | +0.36(+0.50%) |
Aug 14, 2008 | 70.90 | 71.46 | 70.87 | 71.11 | 3,276 | -0.18(-0.25%) |
Aug 13, 2008 | 71.51 | 71.51 | 71.01 | 71.28 | 6,297 | -0.06(-0.08%) |
Aug 12, 2008 | 71.32 | 71.36 | 70.74 | 71.34 | 5,612 | +0.75(+1.07%) |
Aug 11, 2008 | 71.06 | 71.09 | 70.09 | 70.59 | 194,957 | -0.51(-0.72%) |
Aug 08, 2008 | 71.20 | 71.31 | 70.87 | 71.10 | 17,452 | -0.42(-0.58%) |
Aug 07, 2008 | 70.80 | 71.52 | 70.80 | 71.52 | 3,259 | +0.84(+1.18%) |
Aug 06, 2008 | 70.82 | 70.82 | 70.46 | 70.68 | 24,916 | +0.17(+0.24%) |
Aug 05, 2008 | 71.10 | 71.10 | 70.49 | 70.51 | 4,104 | -0.35(-0.49%) |
Aug 04, 2008 | 71.22 | 71.25 | 70.71 | 70.86 | 1,288 | -0.34(-0.48%) |
Aug 01, 2008 | 71.15 | 71.22 | 70.93 | 71.20 | 7,968 | -0.29(-0.40%) |
Jul 31, 2008 | 71.36 | 71.52 | 71.34 | 71.49 | 15,459 | +0.62(+0.88%) |
Jul 30, 2008 | 71.06 | 71.19 | 70.58 | 70.87 | 73,466 | -0.20(-0.29%) |
Jul 29, 2008 | 71.07 | 71.12 | 70.66 | 71.07 | 39,568 | -0.17(-0.23%) |
Jul 28, 2008 | 71.37 | 71.38 | 70.94 | 71.24 | 1,552 | +0.74(+1.05%) |
Jul 25, 2008 | 71.14 | 71.14 | 70.49 | 70.49 | 10,212 | -0.77(-1.09%) |
Jul 24, 2008 | 70.44 | 71.27 | 70.44 | 71.27 | 4,677 | +0.50(+0.71%) |
Jul 23, 2008 | 70.63 | 70.76 | 70.31 | 70.76 | 1,357 | +0.29(+0.41%) |
Jul 22, 2008 | 71.04 | 71.04 | 70.47 | 70.47 | 2,394 | -0.53(-0.75%) |
Jul 21, 2008 | 70.85 | 71.01 | 70.71 | 71.01 | 8,054 | +0.09(+0.13%) |
Jul 18, 2008 | 71.08 | 71.08 | 70.45 | 70.91 | 8,081 | +0.16(+0.23%) |
Jul 17, 2008 | 71.31 | 71.31 | 70.75 | 70.75 | 5,152 | -0.46(-0.65%) |
Jul 16, 2008 | 71.35 | 71.35 | 70.91 | 71.21 | 2,091 | +0.20(+0.28%) |
Jul 15, 2008 | 71.16 | 71.44 | 70.94 | 71.01 | 21,770 | -0.75(-1.05%) |
Jul 14, 2008 | 71.36 | 71.92 | 71.35 | 71.77 | 2,598 | +0.55(+0.77%) |
Jul 11, 2008 | 71.66 | 71.66 | 71.22 | 71.22 | 3,815 | -0.80(-1.11%) |
Jul 10, 2008 | 71.99 | 72.05 | 71.74 | 72.02 | 8,701 | +0.09(+0.13%) |
Jul 09, 2008 | 71.89 | 72.01 | 71.88 | 71.93 | 13,234 | +0.12(+0.17%) |
Jul 08, 2008 | 71.56 | 71.80 | 71.46 | 71.80 | 14,839 | +0.12(+0.16%) |
Jul 07, 2008 | 71.65 | 71.81 | 71.31 | 71.69 | 25,092 | +0.04(+0.06%) |
Jul 04, 2008 | 71.72 | 71.72 | 71.54 | 71.64 | 2,581 | +0.00(+0.00%) |
Jul 03, 2008 | 71.72 | 71.72 | 71.54 | 71.64 | 2,581 | -0.10(-0.14%) |
Jul 02, 2008 | 71.45 | 71.74 | 71.45 | 71.74 | 18,261 | +0.15(+0.21%) |
Jul 01, 2008 | 71.57 | 72.02 | 71.47 | 71.59 | 5,404 | -0.35(-0.49%) |
Jun 30, 2008 | 72.03 | 72.03 | 71.55 | 71.94 | 7,433 | +0.31(+0.44%) |
Jun 27, 2008 | 72.16 | 72.16 | 71.46 | 71.63 | 7,293 | -0.01(-0.02%) |
Jun 26, 2008 | 72.12 | 72.12 | 71.48 | 71.64 | 15,344 | +0.24(+0.34%) |
Jun 25, 2008 | 71.44 | 71.72 | 70.94 | 71.40 | 7,674 | -0.17(-0.24%) |
Jun 24, 2008 | 71.82 | 71.87 | 71.57 | 71.57 | 1,584 | -0.12(-0.17%) |
Jun 23, 2008 | 71.30 | 71.93 | 71.30 | 71.69 | 6,979 | -0.01(-0.02%) |
Jun 20, 2008 | 71.63 | 71.82 | 71.63 | 71.71 | 2,921 | +0.07(+0.10%) |
Jun 19, 2008 | 71.77 | 71.77 | 71.52 | 71.63 | 10,682 | -0.41(-0.57%) |
Jun 18, 2008 | 71.81 | 72.08 | 71.76 | 72.04 | 7,481 | +0.65(+0.91%) |
Jun 17, 2008 | 71.68 | 71.80 | 71.35 | 71.39 | 27,663 | -0.13(-0.18%) |
Jun 16, 2008 | 71.45 | 71.61 | 71.25 | 71.52 | 35,475 | +0.02(+0.03%) |
Jun 13, 2008 | 71.58 | 71.81 | 71.50 | 71.51 | 3,197 | -0.31(-0.43%) |
Jun 12, 2008 | 72.04 | 72.04 | 71.53 | 71.82 | 2,849 | -0.07(-0.09%) |
Jun 11, 2008 | 72.24 | 72.33 | 71.88 | 71.88 | 1,837 | +0.12(+0.17%) |
Jun 10, 2008 | 72.23 | 72.83 | 71.76 | 71.76 | 5,485 | -0.43(-0.60%) |
Jun 09, 2008 | 72.43 | 72.64 | 72.19 | 72.19 | 20,535 | -0.52(-0.72%) |
Jun 06, 2008 | 72.24 | 72.72 | 72.24 | 72.71 | 1,563 | +0.44(+0.61%) |
Jun 05, 2008 | 72.34 | 72.43 | 72.18 | 72.27 | 20,068 | -0.09(-0.13%) |
Jun 04, 2008 | 72.75 | 72.76 | 72.37 | 72.37 | 2,550 | -0.25(-0.34%) |
Jun 03, 2008 | 72.25 | 72.83 | 72.25 | 72.61 | 3,192 | +0.15(+0.21%) |
Jun 02, 2008 | 72.76 | 72.76 | 72.37 | 72.46 | 18,952 | -0.15(-0.21%) |
May 30, 2008 | 72.63 | 72.63 | 72.35 | 72.61 | 37,405 | +0.02(+0.03%) |
May 29, 2008 | 72.53 | 72.59 | 72.26 | 72.59 | 4,001 | +0.07(+0.09%) |
May 28, 2008 | 72.91 | 73.05 | 72.53 | 72.53 | 2,599 | -0.47(-0.64%) |
May 27, 2008 | 73.30 | 73.30 | 72.77 | 73.00 | 4,631 | -0.49(-0.67%) |
May 26, 2008 | 73.01 | 73.49 | 72.99 | 73.49 | 0 | +0.00(+0.00%) |
May 23, 2008 | 73.01 | 73.49 | 72.99 | 73.49 | 2,951 | +0.28(+0.39%) |
May 22, 2008 | 73.37 | 73.37 | 73.01 | 73.21 | 29,553 | -0.61(-0.83%) |
May 21, 2008 | 73.81 | 73.85 | 73.69 | 73.82 | 3,993 | -0.12(-0.17%) |
May 20, 2008 | 74.06 | 74.06 | 73.52 | 73.94 | 16,759 | +0.12(+0.17%) |
May 19, 2008 | 73.79 | 73.85 | 73.55 | 73.82 | 881 | +0.09(+0.12%) |
May 16, 2008 | 73.12 | 74.05 | 73.12 | 73.73 | 5,018 | +0.65(+0.89%) |
May 15, 2008 | 73.45 | 73.66 | 73.08 | 73.08 | 14,311 | -0.26(-0.36%) |
May 14, 2008 | 73.40 | 73.47 | 73.13 | 73.34 | 14,549 | +0.02(+0.03%) |
May 13, 2008 | 74.00 | 74.00 | 73.26 | 73.32 | 1,152 | -0.47(-0.63%) |
May 12, 2008 | 73.89 | 74.03 | 73.77 | 73.79 | 2,572 | -0.08(-0.10%) |
May 09, 2008 | 73.44 | 73.98 | 73.44 | 73.87 | 4,073 | +0.24(+0.33%) |
May 08, 2008 | 73.62 | 73.67 | 73.60 | 73.62 | 3,272 | +0.09(+0.12%) |
May 07, 2008 | 73.34 | 73.53 | 72.92 | 73.53 | 4,673 | +0.38(+0.52%) |
May 06, 2008 | 73.66 | 73.66 | 72.91 | 73.15 | 7,593 | -0.58(-0.79%) |
May 05, 2008 | 73.15 | 73.78 | 73.15 | 73.74 | 2,108 | +0.08(+0.11%) |
May 02, 2008 | 73.54 | 73.86 | 73.06 | 73.66 | 18,136 | +0.26(+0.36%) |
May 01, 2008 | 73.34 | 73.62 | 73.29 | 73.40 | 11,015 | -0.26(-0.36%) |
Apr 30, 2008 | 73.64 | 73.67 | 72.94 | 73.66 | 18,974 | +0.30(+0.41%) |
Apr 29, 2008 | 73.49 | 73.50 | 73.08 | 73.36 | 1,570 | +0.39(+0.53%) |
Apr 28, 2008 | 73.09 | 73.30 | 72.61 | 72.97 | 4,323 | +0.67(+0.93%) |
Apr 25, 2008 | 73.07 | 73.07 | 72.30 | 72.30 | 4,758 | -0.48(-0.66%) |
Apr 24, 2008 | 72.78 | 72.78 | 72.78 | 72.78 | 2,269 | -0.61(-0.84%) |
Apr 23, 2008 | 73.64 | 73.64 | 72.98 | 73.40 | 4,263 | +0.30(+0.41%) |
Apr 22, 2008 | 72.96 | 73.45 | 72.96 | 73.10 | 6,126 | -0.29(-0.40%) |
Apr 21, 2008 | 73.39 | 73.55 | 72.73 | 73.39 | 20,067 | +0.41(+0.56%) |
Apr 18, 2008 | 73.16 | 73.16 | 72.50 | 72.98 | 17,737 | -0.23(-0.31%) |
Apr 17, 2008 | 73.29 | 73.35 | 72.56 | 73.21 | 22,654 | -0.10(-0.14%) |
Apr 16, 2008 | 73.73 | 73.73 | 73.25 | 73.31 | 4,870 | +0.27(+0.37%) |
Apr 15, 2008 | 73.29 | 73.77 | 73.04 | 73.04 | 6,018 | -1.13(-1.52%) |
Apr 14, 2008 | 74.06 | 74.27 | 73.59 | 74.16 | 6,069 | -0.06(-0.08%) |
Apr 11, 2008 | 74.12 | 74.22 | 73.72 | 74.22 | 1,368 | +0.33(+0.45%) |
Apr 10, 2008 | 74.10 | 74.12 | 73.89 | 73.89 | 6,977 | -0.09(-0.13%) |
Apr 09, 2008 | 73.96 | 74.22 | 73.96 | 73.99 | 547 | +0.24(+0.33%) |
Apr 08, 2008 | 73.85 | 73.89 | 73.43 | 73.75 | 72,240 | +0.13(+0.18%) |
Apr 07, 2008 | 73.45 | 73.64 | 73.28 | 73.61 | 24,353 | -0.13(-0.18%) |
Apr 04, 2008 | 73.66 | 73.76 | 73.62 | 73.75 | 5,062 | +0.66(+0.90%) |
Apr 03, 2008 | 73.22 | 73.22 | 73.07 | 73.09 | 1,915 | +0.38(+0.52%) |
Apr 02, 2008 | 73.06 | 73.21 | 72.71 | 72.71 | 1,915 | -0.18(-0.25%) |