Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 78.39 | 78.50 | 78.02 | 78.25 | 19,112 | -0.16(-0.21%) |
Apr 29, 2009 | 78.99 | 79.39 | 78.24 | 78.41 | 29,505 | -0.54(-0.68%) |
Apr 28, 2009 | 80.08 | 80.08 | 78.77 | 78.95 | 19,237 | -0.84(-1.05%) |
Apr 27, 2009 | 79.70 | 79.79 | 79.05 | 79.78 | 18,990 | +0.69(+0.88%) |
Apr 24, 2009 | 79.38 | 79.51 | 79.04 | 79.09 | 29,307 | -0.44(-0.56%) |
Apr 23, 2009 | 79.59 | 79.83 | 79.22 | 79.53 | 16,447 | +0.15(+0.19%) |
Apr 22, 2009 | 79.83 | 80.07 | 79.28 | 79.38 | 20,684 | -0.65(-0.81%) |
Apr 21, 2009 | 80.98 | 81.01 | 79.93 | 80.04 | 16,691 | -0.25(-0.31%) |
Apr 20, 2009 | 80.24 | 80.58 | 80.12 | 80.28 | 40,273 | +0.60(+0.75%) |
Apr 17, 2009 | 80.29 | 80.30 | 79.61 | 79.69 | 30,785 | -0.86(-1.06%) |
Apr 16, 2009 | 80.65 | 80.84 | 80.33 | 80.54 | 17,669 | -0.43(-0.53%) |
Apr 15, 2009 | 81.15 | 81.23 | 80.49 | 80.97 | 21,651 | +0.22(+0.27%) |
Apr 14, 2009 | 80.41 | 81.06 | 80.32 | 80.75 | 15,812 | +0.13(+0.17%) |
Apr 13, 2009 | 80.55 | 80.72 | 80.30 | 80.62 | 14,598 | +0.58(+0.72%) |
Apr 09, 2009 | 80.12 | 80.24 | 79.69 | 80.04 | 15,364 | -0.77(-0.95%) |
Apr 08, 2009 | 80.46 | 80.94 | 80.45 | 80.81 | 10,280 | +0.41(+0.51%) |
Apr 07, 2009 | 80.38 | 80.56 | 79.92 | 80.41 | 57,492 | +0.18(+0.23%) |
Apr 06, 2009 | 80.55 | 80.68 | 80.00 | 80.23 | 14,332 | -0.12(-0.14%) |
Apr 03, 2009 | 81.68 | 81.68 | 80.28 | 80.34 | 14,477 | -1.50(-1.84%) |
Apr 02, 2009 | 82.33 | 82.33 | 81.60 | 81.85 | 40,222 | -0.69(-0.83%) |
Apr 01, 2009 | 82.49 | 82.53 | 81.89 | 82.53 | 26,747 | +0.32(+0.39%) |
Mar 31, 2009 | 82.11 | 82.42 | 81.85 | 82.21 | 15,665 | +0.18(+0.21%) |
Mar 30, 2009 | 82.36 | 82.51 | 81.62 | 82.03 | 48,976 | +0.55(+0.67%) |
Mar 26, 2009 | 80.99 | 81.72 | 80.67 | 81.49 | 32,787 | +0.38(+0.47%) |
Mar 25, 2009 | 81.45 | 81.45 | 80.93 | 81.11 | 19,636 | -0.22(-0.28%) |
Mar 24, 2009 | 80.90 | 81.93 | 80.64 | 81.33 | 25,816 | -0.28(-0.34%) |
Mar 23, 2009 | 81.60 | 81.80 | 81.50 | 81.61 | 16,056 | -0.28(-0.34%) |
Mar 20, 2009 | 82.60 | 82.62 | 81.87 | 81.89 | 35,644 | -0.46(-0.56%) |
Mar 19, 2009 | 82.94 | 82.94 | 82.09 | 82.36 | 102,490 | +0.01(+0.02%) |
Mar 18, 2009 | 79.17 | 83.29 | 78.89 | 82.34 | 38,197 | +3.51(+4.46%) |
Mar 17, 2009 | 79.30 | 79.81 | 78.77 | 78.83 | 42,349 | -0.45(-0.57%) |
Mar 16, 2009 | 79.08 | 79.29 | 78.93 | 79.28 | 31,613 | -0.50(-0.63%) |
Mar 13, 2009 | 79.90 | 80.38 | 79.47 | 79.78 | 0 | +0.03(+0.04%) |
Mar 12, 2009 | 79.57 | 80.15 | 79.42 | 79.76 | 59,061 | +0.25(+0.32%) |
Mar 11, 2009 | 78.68 | 79.52 | 78.25 | 79.50 | 24,762 | +0.76(+0.96%) |
Mar 10, 2009 | 79.15 | 79.15 | 78.70 | 78.75 | 21,635 | -0.88(-1.10%) |
Mar 09, 2009 | 80.05 | 80.05 | 79.14 | 79.62 | 15,661 | -0.18(-0.23%) |
Mar 06, 2009 | 79.75 | 80.60 | 79.59 | 79.80 | 0 | -0.28(-0.35%) |
Mar 05, 2009 | 79.71 | 80.49 | 79.09 | 80.08 | 55,526 | +1.46(+1.85%) |
Mar 04, 2009 | 78.35 | 78.63 | 78.06 | 78.62 | 27,624 | -0.73(-0.91%) |
Mar 02, 2009 | 78.96 | 79.45 | 78.63 | 79.35 | 31,856 | +0.77(+0.98%) |
Feb 27, 2009 | 79.26 | 79.26 | 78.43 | 78.58 | 0 | -0.35(-0.44%) |
Feb 26, 2009 | 79.14 | 79.15 | 78.78 | 78.93 | 12,141 | -0.50(-0.64%) |
Feb 25, 2009 | 80.35 | 80.44 | 79.24 | 79.43 | 66,988 | -0.68(-0.85%) |
Feb 24, 2009 | 80.82 | 81.03 | 80.11 | 80.11 | 36,247 | -0.20(-0.24%) |
Feb 23, 2009 | 79.87 | 80.34 | 79.61 | 80.31 | 77,822 | +0.32(+0.39%) |
Feb 20, 2009 | 80.53 | 80.76 | 79.90 | 79.99 | 36,842 | +0.38(+0.48%) |
Feb 19, 2009 | 79.45 | 80.07 | 79.12 | 79.62 | 21,926 | -0.86(-1.07%) |
Feb 18, 2009 | 81.31 | 81.31 | 80.40 | 80.48 | 21,145 | -0.65(-0.80%) |
Feb 17, 2009 | 80.63 | 81.14 | 80.56 | 81.12 | 169,141 | +1.87(+2.35%) |
Feb 13, 2009 | 80.02 | 80.02 | 78.91 | 79.26 | 137,276 | -1.24(-1.54%) |
Feb 12, 2009 | 80.73 | 80.81 | 80.04 | 80.50 | 18,314 | -0.16(-0.20%) |
Feb 11, 2009 | 80.13 | 80.79 | 80.13 | 80.66 | 11,422 | +0.62(+0.77%) |
Feb 10, 2009 | 79.80 | 80.25 | 79.17 | 80.04 | 21,635 | +1.51(+1.92%) |
Feb 09, 2009 | 78.72 | 78.81 | 78.09 | 78.54 | 15,120 | +0.11(+0.14%) |
Feb 06, 2009 | 79.14 | 79.14 | 78.42 | 78.42 | 41,635 | -0.56(-0.71%) |
Feb 05, 2009 | 79.03 | 79.67 | 78.94 | 78.98 | 11,626 | +0.13(+0.17%) |
Feb 04, 2009 | 78.84 | 79.26 | 78.57 | 78.85 | 28,073 | -0.37(-0.47%) |
Feb 03, 2009 | 80.02 | 80.02 | 79.04 | 79.22 | 20,894 | -0.95(-1.19%) |
Feb 02, 2009 | 79.58 | 80.23 | 79.09 | 80.18 | 45,399 | +0.75(+0.94%) |
Jan 30, 2009 | 79.99 | 79.99 | 79.19 | 79.43 | 0 | +0.28(+0.35%) |
Jan 29, 2009 | 80.38 | 80.51 | 79.05 | 79.15 | 39,446 | -1.45(-1.79%) |
Jan 28, 2009 | 81.72 | 81.72 | 80.37 | 80.60 | 31,041 | -0.88(-1.09%) |
Jan 27, 2009 | 80.47 | 81.51 | 80.47 | 81.48 | 14,229 | +1.20(+1.49%) |
Jan 26, 2009 | 80.41 | 80.65 | 80.02 | 80.28 | 33,938 | -0.34(-0.43%) |
Jan 23, 2009 | 80.63 | 80.74 | 80.08 | 80.63 | 135,021 | +0.05(+0.06%) |
Jan 22, 2009 | 81.39 | 81.76 | 80.40 | 80.58 | 34,735 | -1.02(-1.25%) |
Jan 21, 2009 | 82.62 | 82.69 | 81.56 | 81.59 | 92,836 | -1.78(-2.14%) |
Jan 20, 2009 | 82.57 | 83.52 | 82.20 | 83.37 | 19,399 | -0.68(-0.81%) |
Jan 16, 2009 | 83.22 | 84.17 | 83.10 | 84.05 | 16,920 | -0.64(-0.76%) |
Jan 15, 2009 | 84.81 | 85.10 | 84.40 | 84.70 | 14,420 | +0.09(+0.11%) |
Jan 14, 2009 | 84.52 | 84.95 | 84.43 | 84.61 | 25,402 | +0.79(+0.94%) |
Jan 13, 2009 | 83.70 | 83.83 | 83.32 | 83.82 | 18,445 | +0.35(+0.42%) |
Jan 12, 2009 | 82.36 | 83.70 | 82.36 | 83.47 | 57,438 | +0.49(+0.59%) |
Jan 09, 2009 | 82.62 | 83.38 | 82.53 | 82.98 | 14,066 | +0.15(+0.18%) |
Jan 08, 2009 | 82.34 | 82.85 | 82.30 | 82.83 | 9,010 | +0.18(+0.22%) |
Jan 07, 2009 | 82.48 | 82.71 | 82.01 | 82.65 | 21,223 | +0.46(+0.56%) |
Jan 06, 2009 | 82.01 | 82.77 | 81.49 | 82.19 | 38,211 | -0.16(-0.20%) |
Jan 05, 2009 | 83.29 | 83.51 | 81.52 | 82.35 | 67,917 | -0.99(-1.19%) |
Jan 02, 2009 | 85.79 | 85.79 | 83.20 | 83.34 | 0 | -1.93(-2.26%) |
Jan 01, 2009 | 86.22 | 86.52 | 84.78 | 85.27 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 86.22 | 86.52 | 84.78 | 85.27 | 30,291 | -1.14(-1.32%) |
Dec 30, 2008 | 86.31 | 86.66 | 85.02 | 86.41 | 27,976 | +0.39(+0.46%) |
Dec 29, 2008 | 86.99 | 86.99 | 85.65 | 86.02 | 33,425 | -0.45(-0.52%) |
Dec 26, 2008 | 86.46 | 86.83 | 86.46 | 86.47 | 4,816 | +0.33(+0.38%) |
Dec 24, 2008 | 86.60 | 86.60 | 86.12 | 86.14 | 5,030 | -0.38(-0.44%) |
Dec 23, 2008 | 86.26 | 86.67 | 86.07 | 86.51 | 79,431 | +0.15(+0.17%) |
Dec 22, 2008 | 86.66 | 86.84 | 86.08 | 86.37 | 41,320 | -0.15(-0.17%) |
Dec 19, 2008 | 86.43 | 86.94 | 86.25 | 86.51 | 24,196 | +0.03(+0.03%) |
Dec 18, 2008 | 86.15 | 87.22 | 86.14 | 86.49 | 47,962 | +1.03(+1.21%) |
Dec 17, 2008 | 85.97 | 86.23 | 85.36 | 85.46 | 41,815 | +0.83(+0.99%) |
Dec 16, 2008 | 82.91 | 84.66 | 82.79 | 84.62 | 16,105 | +1.44(+1.74%) |
Dec 15, 2008 | 82.76 | 83.18 | 82.56 | 83.18 | 20,164 | +0.53(+0.64%) |
Dec 12, 2008 | 82.69 | 82.76 | 81.35 | 82.65 | 89,865 | +0.18(+0.22%) |
Dec 11, 2008 | 82.48 | 82.51 | 81.50 | 82.47 | 17,079 | +0.45(+0.55%) |
Dec 10, 2008 | 81.73 | 82.24 | 81.37 | 82.02 | 65,628 | -0.50(-0.61%) |
Dec 09, 2008 | 81.80 | 82.53 | 81.19 | 82.53 | 24,381 | +1.23(+1.51%) |
Dec 08, 2008 | 82.03 | 82.06 | 81.30 | 81.30 | 27,618 | -0.24(-0.29%) |
Dec 05, 2008 | 82.53 | 82.81 | 81.52 | 81.54 | 26,238 | -1.14(-1.38%) |
Dec 04, 2008 | 81.88 | 82.77 | 81.66 | 82.68 | 17,853 | +1.18(+1.45%) |
Dec 03, 2008 | 81.44 | 81.69 | 80.69 | 81.50 | 17,544 | +0.34(+0.42%) |
Dec 02, 2008 | 81.00 | 81.52 | 80.67 | 81.16 | 84,206 | +0.16(+0.19%) |
Dec 01, 2008 | 80.27 | 81.35 | 79.68 | 81.00 | 50,129 | +1.20(+1.51%) |
Nov 28, 2008 | 79.76 | 79.80 | 79.47 | 79.80 | 7,536 | +0.73(+0.92%) |
Nov 26, 2008 | 79.55 | 79.80 | 79.02 | 79.07 | 17,726 | -0.04(-0.05%) |
Nov 25, 2008 | 78.99 | 79.19 | 78.42 | 79.11 | 10,412 | +1.72(+2.23%) |
Nov 24, 2008 | 78.04 | 78.04 | 77.20 | 77.39 | 36,962 | -0.83(-1.06%) |
Nov 21, 2008 | 78.35 | 78.56 | 77.11 | 78.21 | 127,934 | -1.01(-1.27%) |
Nov 20, 2008 | 78.26 | 79.24 | 77.67 | 79.22 | 133,225 | +2.20(+2.86%) |
Nov 19, 2008 | 76.14 | 77.02 | 76.14 | 77.02 | 31,786 | +1.24(+1.64%) |
Nov 18, 2008 | 75.05 | 75.84 | 75.05 | 75.78 | 19,152 | +1.07(+1.44%) |
Nov 17, 2008 | 74.71 | 74.93 | 74.47 | 74.71 | 4,916 | +0.34(+0.45%) |
Nov 14, 2008 | 74.43 | 74.60 | 74.10 | 74.37 | 14,945 | +1.22(+1.67%) |
Nov 13, 2008 | 73.85 | 74.31 | 73.15 | 73.15 | 15,095 | -1.19(-1.60%) |
Nov 12, 2008 | 74.26 | 74.34 | 73.92 | 74.34 | 27,299 | +0.36(+0.48%) |
Nov 11, 2008 | 73.76 | 74.12 | 73.73 | 73.99 | 7,430 | +0.49(+0.67%) |
Nov 10, 2008 | 73.14 | 73.66 | 73.11 | 73.49 | 6,244 | +0.38(+0.52%) |
Nov 07, 2008 | 73.26 | 73.27 | 72.76 | 73.11 | 15,279 | -0.49(-0.67%) |
Nov 06, 2008 | 73.21 | 73.60 | 72.76 | 73.60 | 18,371 | +0.02(+0.03%) |
Nov 05, 2008 | 73.26 | 73.67 | 72.88 | 73.58 | 9,038 | +0.73(+1.00%) |
Nov 04, 2008 | 71.79 | 72.85 | 71.58 | 72.85 | 27,105 | +1.17(+1.63%) |
Nov 03, 2008 | 71.90 | 71.90 | 71.47 | 71.68 | 37,556 | +0.01(+0.02%) |
Oct 31, 2008 | 72.70 | 72.70 | 71.66 | 71.66 | 43,086 | -0.76(-1.05%) |
Oct 30, 2008 | 72.37 | 72.79 | 72.27 | 72.42 | 36,501 | -0.40(-0.55%) |
Oct 29, 2008 | 73.49 | 73.64 | 72.64 | 72.82 | 18,175 | -0.48(-0.65%) |
Oct 28, 2008 | 73.76 | 73.96 | 73.24 | 73.30 | 14,875 | -0.78(-1.06%) |
Oct 27, 2008 | 74.32 | 74.74 | 73.61 | 74.08 | 14,802 | +0.00(+0.01%) |
Oct 24, 2008 | 75.40 | 75.40 | 73.83 | 74.08 | 16,160 | -0.45(-0.60%) |
Oct 23, 2008 | 74.71 | 75.07 | 74.04 | 74.53 | 63,026 | +0.10(+0.13%) |
Oct 22, 2008 | 73.80 | 74.43 | 73.75 | 74.43 | 10,027 | +0.81(+1.10%) |
Oct 21, 2008 | 73.33 | 73.88 | 73.10 | 73.62 | 22,203 | +0.85(+1.17%) |
Oct 20, 2008 | 72.48 | 72.78 | 72.34 | 72.77 | 19,925 | +0.46(+0.64%) |
Oct 17, 2008 | 72.95 | 73.12 | 72.11 | 72.31 | 11,938 | -0.43(-0.59%) |
Oct 16, 2008 | 73.20 | 73.20 | 72.62 | 72.74 | 24,053 | -0.05(-0.07%) |
Oct 15, 2008 | 72.49 | 73.00 | 72.19 | 72.79 | 20,018 | +0.36(+0.50%) |
Oct 14, 2008 | 73.16 | 73.37 | 72.42 | 72.42 | 32,077 | -0.70(-0.96%) |
Oct 13, 2008 | 73.58 | 73.58 | 72.93 | 73.12 | 13,439 | -0.51(-0.70%) |
Oct 10, 2008 | 74.39 | 74.52 | 73.29 | 73.63 | 55,751 | -0.85(-1.14%) |
Oct 09, 2008 | 75.04 | 75.04 | 74.18 | 74.48 | 26,114 | -0.74(-0.99%) |
Oct 08, 2008 | 77.01 | 77.01 | 74.64 | 75.23 | 64,341 | -1.46(-1.90%) |
Oct 07, 2008 | 76.15 | 77.01 | 76.15 | 76.68 | 72,234 | -0.04(-0.05%) |
Oct 06, 2008 | 76.72 | 77.27 | 76.62 | 76.72 | 30,711 | +0.73(+0.96%) |
Oct 03, 2008 | 75.97 | 76.07 | 74.84 | 75.99 | 14,819 | +0.11(+0.15%) |
Oct 02, 2008 | 75.63 | 75.88 | 75.51 | 75.88 | 14,151 | +0.69(+0.92%) |
Oct 01, 2008 | 75.30 | 75.85 | 74.74 | 75.19 | 27,232 | +0.43(+0.58%) |
Sep 30, 2008 | 76.19 | 76.19 | 74.60 | 74.76 | 29,097 | -1.58(-2.08%) |
Sep 29, 2008 | 75.40 | 76.57 | 75.40 | 76.34 | 32,374 | +1.59(+2.13%) |
Sep 26, 2008 | 74.58 | 75.02 | 74.58 | 74.75 | 0 | +0.13(+0.18%) |
Sep 25, 2008 | 74.85 | 74.85 | 74.21 | 74.61 | 19,361 | -0.26(-0.35%) |
Sep 24, 2008 | 75.02 | 75.22 | 74.65 | 74.88 | 14,774 | +0.22(+0.29%) |
Sep 23, 2008 | 74.85 | 74.89 | 74.47 | 74.66 | 20,152 | -0.13(-0.17%) |
Sep 22, 2008 | 74.11 | 74.84 | 74.09 | 74.79 | 54,124 | -0.27(-0.36%) |
Sep 19, 2008 | 74.87 | 75.59 | 74.79 | 75.06 | 0 | -1.73(-2.25%) |
Sep 18, 2008 | 77.27 | 77.76 | 76.67 | 76.79 | 50,577 | -0.76(-0.98%) |
Sep 17, 2008 | 77.58 | 78.16 | 77.26 | 77.55 | 77,675 | +0.17(+0.22%) |
Sep 16, 2008 | 78.69 | 78.69 | 77.16 | 77.38 | 191,179 | +0.07(+0.09%) |
Sep 15, 2008 | 76.57 | 77.35 | 76.47 | 77.31 | 13,040 | +1.77(+2.35%) |
Sep 12, 2008 | 76.19 | 76.26 | 75.46 | 75.53 | 15,537 | -0.62(-0.82%) |
Sep 11, 2008 | 76.42 | 76.52 | 76.07 | 76.16 | 43,053 | -0.08(-0.11%) |
Sep 10, 2008 | 75.97 | 76.32 | 75.89 | 76.24 | 17,909 | -0.27(-0.35%) |
Sep 09, 2008 | 75.82 | 76.51 | 75.77 | 76.51 | 7,878 | +0.52(+0.68%) |
Sep 08, 2008 | 75.35 | 75.99 | 75.18 | 75.99 | 27,603 | +0.23(+0.31%) |
Sep 05, 2008 | 76.16 | 76.28 | 75.76 | 75.76 | 0 | -0.08(-0.10%) |
Sep 04, 2008 | 75.58 | 75.89 | 75.49 | 75.84 | 13,473 | +0.44(+0.59%) |
Sep 03, 2008 | 75.18 | 75.49 | 75.16 | 75.40 | 29,233 | +0.22(+0.29%) |
Sep 02, 2008 | 74.48 | 75.18 | 74.29 | 75.18 | 13,817 | +0.34(+0.46%) |
Aug 29, 2008 | 74.95 | 74.98 | 74.67 | 74.83 | 13,546 | -0.32(-0.43%) |
Aug 28, 2008 | 75.01 | 75.18 | 74.80 | 75.16 | 13,601 | -0.06(-0.08%) |
Aug 27, 2008 | 74.72 | 75.22 | 74.72 | 75.22 | 7,118 | +0.25(+0.34%) |
Aug 26, 2008 | 74.97 | 75.09 | 74.86 | 74.97 | 7,181 | -0.10(-0.13%) |
Aug 25, 2008 | 75.09 | 75.13 | 74.97 | 75.06 | 75,170 | +0.62(+0.83%) |
Aug 22, 2008 | 74.48 | 74.48 | 74.27 | 74.45 | 6,748 | -0.14(-0.19%) |
Aug 21, 2008 | 74.74 | 74.74 | 74.38 | 74.59 | 21,389 | -0.15(-0.21%) |
Aug 20, 2008 | 74.59 | 74.87 | 74.59 | 74.74 | 33,453 | +0.31(+0.42%) |
Aug 19, 2008 | 74.68 | 74.68 | 74.43 | 74.43 | 2,768 | -0.24(-0.32%) |
Aug 18, 2008 | 74.48 | 74.69 | 74.43 | 74.67 | 25,904 | +0.24(+0.32%) |
Aug 15, 2008 | 74.29 | 74.43 | 74.29 | 74.43 | 0 | +0.47(+0.64%) |
Aug 14, 2008 | 74.00 | 74.14 | 73.90 | 73.96 | 15,115 | +0.30(+0.41%) |
Aug 13, 2008 | 73.96 | 74.06 | 73.50 | 73.66 | 11,043 | -0.22(-0.30%) |
Aug 12, 2008 | 73.70 | 73.92 | 73.69 | 73.89 | 28,966 | +0.63(+0.86%) |
Aug 11, 2008 | 73.60 | 73.60 | 73.04 | 73.26 | 26,513 | -0.43(-0.59%) |
Aug 08, 2008 | 73.85 | 73.86 | 73.59 | 73.69 | 13,516 | -0.07(-0.10%) |
Aug 07, 2008 | 73.12 | 73.76 | 73.09 | 73.76 | 30,618 | +0.93(+1.28%) |
Aug 06, 2008 | 72.90 | 72.90 | 72.55 | 72.84 | 63,889 | -0.12(-0.16%) |
Aug 05, 2008 | 73.38 | 73.38 | 72.95 | 72.95 | 26,576 | -0.39(-0.54%) |
Aug 04, 2008 | 73.32 | 73.58 | 73.31 | 73.35 | 8,765 | -0.17(-0.23%) |
Aug 01, 2008 | 73.20 | 73.52 | 73.20 | 73.52 | 12,429 | -0.22(-0.29%) |
Jul 31, 2008 | 73.63 | 73.73 | 73.47 | 73.73 | 4,291 | +0.72(+0.99%) |
Jul 30, 2008 | 72.67 | 73.26 | 72.67 | 73.01 | 3,742 | +0.06(+0.08%) |
Jul 29, 2008 | 72.95 | 73.06 | 72.70 | 72.95 | 4,887 | -0.28(-0.38%) |
Jul 28, 2008 | 73.00 | 73.38 | 73.00 | 73.23 | 4,700 | +0.59(+0.81%) |
Jul 25, 2008 | 72.74 | 72.97 | 72.53 | 72.65 | 4,174 | -0.56(-0.77%) |
Jul 24, 2008 | 72.72 | 73.21 | 72.72 | 73.21 | 3,204 | +0.69(+0.95%) |
Jul 23, 2008 | 72.45 | 72.52 | 72.19 | 72.52 | 39,034 | -0.08(-0.11%) |
Jul 22, 2008 | 72.74 | 72.84 | 72.46 | 72.60 | 25,364 | -0.26(-0.36%) |
Jul 21, 2008 | 72.73 | 72.88 | 72.60 | 72.86 | 35,347 | +0.13(+0.17%) |
Jul 18, 2008 | 72.97 | 73.10 | 72.69 | 72.73 | 5,549 | -0.18(-0.25%) |
Jul 17, 2008 | 73.28 | 73.46 | 72.86 | 72.91 | 6,624 | -0.48(-0.66%) |
Jul 16, 2008 | 73.79 | 73.89 | 73.38 | 73.40 | 13,162 | -0.96(-1.29%) |
Jul 15, 2008 | 74.24 | 74.57 | 74.20 | 74.36 | 3,966 | +0.15(+0.21%) |
Jul 14, 2008 | 73.96 | 74.31 | 73.82 | 74.20 | 15,547 | +0.55(+0.75%) |
Jul 11, 2008 | 74.43 | 74.43 | 73.54 | 73.65 | 67,064 | -0.79(-1.06%) |
Jul 10, 2008 | 74.48 | 74.54 | 74.13 | 74.43 | 75,148 | +0.06(+0.08%) |
Jul 09, 2008 | 74.12 | 74.41 | 74.02 | 74.38 | 11,884 | +0.36(+0.48%) |
Jul 08, 2008 | 73.73 | 74.10 | 73.73 | 74.02 | 19,903 | +0.22(+0.29%) |
Jul 07, 2008 | 73.59 | 74.17 | 73.31 | 73.80 | 6,817 | +0.27(+0.36%) |
Jul 04, 2008 | 73.27 | 73.61 | 73.19 | 73.54 | 8,567 | +0.00(+0.00%) |
Jul 03, 2008 | 73.27 | 73.61 | 73.19 | 73.54 | 8,567 | -0.06(-0.09%) |
Jul 02, 2008 | 73.38 | 73.62 | 73.38 | 73.60 | 41,273 | +0.22(+0.31%) |
Jul 01, 2008 | 73.89 | 73.89 | 73.31 | 73.38 | 26,302 | -0.25(-0.34%) |
Jun 30, 2008 | 73.66 | 73.82 | 73.48 | 73.63 | 3,219 | -0.08(-0.11%) |
Jun 27, 2008 | 73.35 | 73.80 | 73.17 | 73.71 | 37,060 | +0.61(+0.83%) |
Jun 26, 2008 | 73.02 | 73.22 | 72.92 | 73.10 | 5,409 | +0.36(+0.50%) |
Jun 25, 2008 | 72.67 | 72.74 | 72.19 | 72.74 | 17,742 | +0.01(+0.02%) |
Jun 24, 2008 | 72.51 | 72.76 | 72.40 | 72.72 | 6,315 | +0.46(+0.64%) |
Jun 23, 2008 | 72.30 | 72.53 | 72.18 | 72.26 | 10,449 | -0.04(-0.06%) |
Jun 20, 2008 | 72.37 | 72.39 | 72.15 | 72.30 | 9,337 | +0.48(+0.67%) |
Jun 19, 2008 | 72.18 | 72.18 | 71.77 | 71.82 | 7,240 | -0.35(-0.49%) |
Jun 18, 2008 | 71.83 | 72.32 | 71.83 | 72.17 | 33,898 | +0.48(+0.67%) |
Jun 17, 2008 | 71.76 | 71.82 | 71.48 | 71.69 | 15,446 | +0.15(+0.22%) |
Jun 16, 2008 | 71.62 | 71.69 | 71.41 | 71.54 | 15,274 | +0.08(+0.11%) |
Jun 13, 2008 | 71.63 | 71.89 | 71.43 | 71.46 | 13,040 | -0.20(-0.27%) |
Jun 12, 2008 | 71.87 | 72.06 | 71.57 | 71.66 | 14,683 | -0.75(-1.04%) |
Jun 11, 2008 | 72.49 | 72.82 | 72.22 | 72.41 | 18,357 | +0.06(+0.09%) |
Jun 10, 2008 | 72.41 | 72.65 | 72.16 | 72.34 | 40,215 | -0.36(-0.49%) |
Jun 09, 2008 | 72.75 | 73.12 | 72.48 | 72.70 | 11,595 | -0.36(-0.49%) |
Jun 06, 2008 | 72.81 | 73.25 | 72.69 | 73.06 | 33,730 | +0.65(+0.89%) |
Jun 05, 2008 | 72.61 | 72.65 | 72.34 | 72.41 | 70,830 | -0.65(-0.89%) |
Jun 04, 2008 | 73.41 | 73.48 | 72.95 | 73.07 | 29,791 | -0.22(-0.31%) |
Jun 03, 2008 | 72.70 | 73.54 | 72.58 | 73.29 | 38,414 | +0.37(+0.51%) |
Jun 02, 2008 | 69.34 | 73.04 | 69.34 | 72.92 | 25,800 | +0.18(+0.25%) |
May 30, 2008 | 72.79 | 72.86 | 72.67 | 72.74 | 59,091 | +0.32(+0.44%) |
May 29, 2008 | 72.64 | 72.68 | 72.14 | 72.42 | 125,939 | -0.48(-0.65%) |
May 28, 2008 | 73.12 | 73.22 | 72.84 | 72.90 | 18,726 | -0.55(-0.74%) |
May 27, 2008 | 73.63 | 73.68 | 73.45 | 73.45 | 6,696 | -0.56(-0.76%) |
May 26, 2008 | 73.93 | 74.20 | 73.87 | 74.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 73.93 | 74.20 | 73.87 | 74.01 | 18,461 | +0.36(+0.50%) |
May 22, 2008 | 73.77 | 73.77 | 73.33 | 73.64 | 11,441 | -0.67(-0.91%) |
May 21, 2008 | 74.23 | 74.43 | 74.05 | 74.31 | 9,604 | -0.10(-0.13%) |
May 20, 2008 | 74.29 | 74.41 | 74.07 | 74.41 | 12,499 | +0.31(+0.42%) |
May 19, 2008 | 74.11 | 74.11 | 73.77 | 74.10 | 5,453 | +0.24(+0.32%) |
May 16, 2008 | 73.90 | 74.41 | 73.86 | 73.86 | 16,119 | -0.19(-0.26%) |
May 15, 2008 | 73.42 | 74.05 | 73.42 | 74.05 | 36,879 | +0.64(+0.87%) |
May 14, 2008 | 73.88 | 73.88 | 73.19 | 73.41 | 33,321 | -0.10(-0.13%) |
May 13, 2008 | 73.76 | 73.87 | 73.48 | 73.51 | 9,085 | -0.69(-0.93%) |
May 12, 2008 | 74.43 | 74.64 | 74.20 | 74.20 | 6,077 | -0.09(-0.12%) |
May 09, 2008 | 74.50 | 74.51 | 74.18 | 74.29 | 3,344 | +0.08(+0.11%) |
May 08, 2008 | 73.77 | 74.20 | 73.73 | 74.20 | 14,203 | +0.65(+0.88%) |
May 07, 2008 | 73.28 | 73.56 | 73.07 | 73.56 | 25,861 | +0.34(+0.46%) |
May 06, 2008 | 73.88 | 73.88 | 73.22 | 73.22 | 6,815 | -0.36(-0.49%) |
May 05, 2008 | 73.76 | 73.76 | 73.45 | 73.58 | 18,358 | +0.00(+0.00%) |
May 02, 2008 | 73.66 | 73.90 | 73.54 | 73.58 | 7,543 | -0.69(-0.93%) |