Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 69.06 | 69.98 | 69.06 | 69.90 | 1,667,052 | +0.74(+1.07%) |
May 28, 2009 | 69.08 | 69.24 | 68.80 | 69.16 | 925,738 | +0.03(+0.04%) |
May 27, 2009 | 69.50 | 69.58 | 69.02 | 69.13 | 928,531 | -0.38(-0.55%) |
May 26, 2009 | 69.79 | 69.80 | 69.43 | 69.51 | 684,990 | -0.16(-0.23%) |
May 22, 2009 | 69.80 | 69.85 | 69.60 | 69.67 | 632,599 | -0.18(-0.26%) |
May 21, 2009 | 70.08 | 70.18 | 69.71 | 69.86 | 574,226 | -0.22(-0.31%) |
May 20, 2009 | 69.84 | 70.22 | 69.82 | 70.08 | 793,388 | +0.21(+0.30%) |
May 19, 2009 | 69.77 | 69.91 | 69.74 | 69.86 | 855,483 | +0.06(+0.09%) |
May 18, 2009 | 70.01 | 70.03 | 69.74 | 69.80 | 614,366 | -0.21(-0.29%) |
May 15, 2009 | 69.77 | 70.01 | 69.77 | 70.01 | 899,341 | +0.16(+0.23%) |
May 14, 2009 | 69.91 | 69.93 | 69.67 | 69.85 | 662,460 | +0.04(+0.06%) |
May 13, 2009 | 69.84 | 69.97 | 69.60 | 69.81 | 628,685 | +0.06(+0.09%) |
May 12, 2009 | 69.40 | 69.77 | 69.38 | 69.75 | 1,148,271 | +0.38(+0.55%) |
May 11, 2009 | 69.29 | 69.58 | 69.29 | 69.36 | 630,404 | +0.05(+0.07%) |
May 08, 2009 | 69.25 | 69.48 | 69.08 | 69.32 | 1,030,416 | +0.13(+0.19%) |
May 07, 2009 | 69.53 | 69.65 | 69.06 | 69.19 | 2,070,899 | -0.31(-0.44%) |
May 06, 2009 | 69.45 | 69.67 | 69.39 | 69.49 | 1,216,821 | +0.16(+0.23%) |
May 05, 2009 | 69.41 | 69.59 | 69.20 | 69.34 | 1,294,092 | +0.14(+0.21%) |
May 04, 2009 | 69.38 | 69.44 | 69.17 | 69.19 | 1,007,938 | +0.05(+0.08%) |
May 01, 2009 | 69.25 | 69.30 | 69.02 | 69.14 | 782,514 | -0.49(-0.71%) |
Apr 30, 2009 | 69.42 | 69.63 | 69.17 | 69.63 | 1,110,335 | +0.34(+0.48%) |
Apr 29, 2009 | 69.67 | 69.67 | 69.26 | 69.30 | 712,266 | -0.29(-0.41%) |
Apr 28, 2009 | 69.82 | 69.82 | 69.47 | 69.58 | 580,532 | -0.02(-0.03%) |
Apr 27, 2009 | 69.59 | 69.76 | 69.37 | 69.60 | 896,765 | +0.11(+0.16%) |
Apr 24, 2009 | 69.45 | 69.49 | 69.19 | 69.49 | 778,464 | +0.08(+0.11%) |
Apr 23, 2009 | 69.33 | 69.44 | 69.17 | 69.42 | 465,198 | +0.09(+0.13%) |
Apr 22, 2009 | 69.21 | 69.37 | 69.09 | 69.33 | 654,617 | +0.20(+0.29%) |
Apr 21, 2009 | 69.47 | 69.48 | 69.10 | 69.13 | 1,024,798 | -0.23(-0.34%) |
Apr 20, 2009 | 69.27 | 69.36 | 69.04 | 69.36 | 1,029,888 | +0.40(+0.58%) |
Apr 17, 2009 | 69.23 | 69.27 | 68.97 | 68.97 | 710,712 | -0.38(-0.55%) |
Apr 16, 2009 | 69.37 | 69.41 | 69.21 | 69.35 | 667,989 | -0.12(-0.18%) |
Apr 15, 2009 | 69.34 | 69.47 | 69.19 | 69.47 | 780,071 | +0.19(+0.28%) |
Apr 14, 2009 | 68.99 | 69.28 | 68.94 | 69.28 | 867,317 | -0.01(-0.02%) |
Apr 13, 2009 | 69.07 | 69.30 | 68.73 | 69.30 | 694,438 | +0.50(+0.73%) |
Apr 09, 2009 | 68.70 | 68.99 | 68.65 | 68.80 | 823,393 | -0.10(-0.15%) |
Apr 08, 2009 | 68.80 | 69.00 | 68.71 | 68.90 | 771,219 | +0.23(+0.33%) |
Apr 07, 2009 | 68.80 | 68.83 | 68.51 | 68.67 | 1,178,092 | -0.11(-0.16%) |
Apr 06, 2009 | 68.96 | 68.97 | 68.58 | 68.78 | 722,643 | -0.01(-0.02%) |
Apr 03, 2009 | 69.12 | 69.12 | 68.51 | 68.80 | 4,497,928 | -0.23(-0.33%) |
Apr 02, 2009 | 69.27 | 69.27 | 68.88 | 69.02 | 1,401,949 | -0.22(-0.32%) |
Apr 01, 2009 | 69.32 | 69.39 | 68.93 | 69.24 | 845,256 | -0.27(-0.39%) |
Mar 31, 2009 | 69.19 | 69.51 | 69.01 | 69.51 | 931,367 | +0.36(+0.52%) |
Mar 30, 2009 | 68.79 | 69.25 | 68.79 | 69.16 | 899,589 | +0.38(+0.55%) |
Mar 26, 2009 | 68.77 | 68.83 | 68.54 | 68.78 | 1,733,928 | +0.14(+0.20%) |
Mar 25, 2009 | 68.96 | 69.19 | 68.57 | 68.64 | 1,811,429 | -0.30(-0.44%) |
Mar 24, 2009 | 69.08 | 69.32 | 68.95 | 68.95 | 1,363,408 | -0.47(-0.68%) |
Mar 23, 2009 | 69.40 | 69.47 | 69.31 | 69.42 | 756,225 | +0.00(+0.00%) |
Mar 20, 2009 | 69.80 | 69.90 | 69.37 | 69.42 | 748,868 | -0.39(-0.56%) |
Mar 19, 2009 | 69.70 | 70.49 | 69.47 | 69.81 | 1,077,973 | +0.17(+0.24%) |
Mar 18, 2009 | 68.64 | 69.80 | 68.59 | 69.64 | 720,527 | +1.09(+1.59%) |
Mar 17, 2009 | 68.86 | 68.92 | 68.53 | 68.55 | 940,242 | -0.21(-0.30%) |
Mar 16, 2009 | 68.67 | 68.83 | 68.63 | 68.75 | 940,005 | -0.21(-0.31%) |
Mar 13, 2009 | 68.78 | 69.01 | 68.75 | 68.97 | 0 | +0.07(+0.10%) |
Mar 12, 2009 | 68.80 | 69.01 | 68.68 | 68.90 | 880,858 | +0.06(+0.09%) |
Mar 11, 2009 | 68.73 | 68.90 | 68.40 | 68.84 | 886,721 | +0.16(+0.24%) |
Mar 10, 2009 | 68.44 | 68.68 | 68.38 | 68.67 | 740,687 | +0.16(+0.23%) |
Mar 09, 2009 | 68.99 | 68.99 | 68.51 | 68.51 | 941,897 | -0.47(-0.69%) |
Mar 06, 2009 | 68.89 | 68.99 | 68.61 | 68.99 | 0 | +0.06(+0.09%) |
Mar 05, 2009 | 68.71 | 68.93 | 68.54 | 68.93 | 638,325 | +0.35(+0.51%) |
Mar 04, 2009 | 68.77 | 68.77 | 68.35 | 68.58 | 801,108 | -0.41(-0.60%) |
Mar 02, 2009 | 68.99 | 69.07 | 68.71 | 68.99 | 915,801 | +0.01(+0.01%) |
Feb 27, 2009 | 68.93 | 69.16 | 68.85 | 68.98 | 0 | +0.01(+0.01%) |
Feb 26, 2009 | 69.03 | 69.26 | 68.93 | 68.97 | 743,413 | -0.36(-0.52%) |
Feb 25, 2009 | 69.36 | 69.48 | 69.22 | 69.34 | 709,081 | -0.06(-0.09%) |
Feb 24, 2009 | 69.43 | 69.77 | 69.27 | 69.40 | 883,919 | -0.14(-0.20%) |
Feb 23, 2009 | 69.64 | 69.64 | 69.12 | 69.53 | 907,099 | +0.36(+0.52%) |
Feb 20, 2009 | 69.66 | 69.82 | 69.03 | 69.18 | 957,995 | -0.36(-0.51%) |
Feb 19, 2009 | 69.60 | 69.67 | 69.37 | 69.53 | 777,005 | -0.11(-0.16%) |
Feb 18, 2009 | 69.80 | 69.95 | 69.60 | 69.64 | 723,649 | -0.14(-0.21%) |
Feb 17, 2009 | 69.98 | 70.06 | 69.63 | 69.79 | 636,547 | +0.05(+0.08%) |
Feb 13, 2009 | 69.46 | 69.90 | 69.46 | 69.73 | 1,243,409 | -0.21(-0.30%) |
Feb 12, 2009 | 69.81 | 70.01 | 69.64 | 69.95 | 535,509 | +0.37(+0.53%) |
Feb 11, 2009 | 69.52 | 69.98 | 69.47 | 69.58 | 757,177 | -0.01(-0.02%) |
Feb 10, 2009 | 69.30 | 69.74 | 69.09 | 69.59 | 765,964 | +0.42(+0.61%) |
Feb 09, 2009 | 69.30 | 69.36 | 69.01 | 69.17 | 858,630 | +0.01(+0.01%) |
Feb 06, 2009 | 69.14 | 69.32 | 68.49 | 69.16 | 2,827,138 | +0.18(+0.27%) |
Feb 05, 2009 | 69.38 | 69.51 | 68.93 | 68.97 | 1,024,865 | -0.22(-0.32%) |
Feb 04, 2009 | 69.40 | 69.51 | 69.10 | 69.19 | 982,937 | -0.10(-0.14%) |
Feb 03, 2009 | 69.71 | 69.88 | 69.29 | 69.29 | 839,558 | -0.31(-0.44%) |
Feb 02, 2009 | 69.69 | 69.98 | 69.58 | 69.60 | 864,132 | -0.37(-0.53%) |
Jan 30, 2009 | 69.64 | 70.10 | 69.62 | 69.97 | 0 | +0.44(+0.63%) |
Jan 29, 2009 | 70.06 | 70.25 | 69.47 | 69.53 | 1,269,335 | -0.62(-0.89%) |
Jan 28, 2009 | 70.38 | 70.41 | 69.97 | 70.15 | 698,189 | +0.04(+0.06%) |
Jan 27, 2009 | 69.62 | 70.22 | 69.50 | 70.11 | 789,927 | +0.36(+0.51%) |
Jan 26, 2009 | 69.69 | 69.93 | 69.11 | 69.75 | 803,881 | -0.07(-0.10%) |
Jan 23, 2009 | 69.89 | 70.14 | 69.63 | 69.82 | 843,619 | -0.11(-0.16%) |
Jan 22, 2009 | 70.35 | 70.35 | 69.74 | 69.93 | 652,080 | -0.30(-0.43%) |
Jan 21, 2009 | 70.72 | 70.72 | 70.23 | 70.23 | 906,644 | -0.37(-0.52%) |
Jan 20, 2009 | 70.36 | 70.69 | 70.32 | 70.60 | 967,909 | -0.37(-0.52%) |
Jan 16, 2009 | 70.54 | 71.15 | 70.43 | 70.97 | 888,517 | +0.36(+0.51%) |
Jan 15, 2009 | 70.46 | 70.92 | 70.32 | 70.61 | 1,528,839 | -0.01(-0.01%) |
Jan 14, 2009 | 70.87 | 70.87 | 70.30 | 70.62 | 1,389,432 | -0.10(-0.14%) |
Jan 13, 2009 | 70.77 | 70.77 | 70.42 | 70.71 | 854,785 | +0.12(+0.17%) |
Jan 12, 2009 | 70.22 | 70.75 | 70.13 | 70.60 | 1,130,281 | +0.37(+0.53%) |
Jan 09, 2009 | 70.36 | 70.77 | 70.11 | 70.23 | 1,660,498 | -0.24(-0.34%) |
Jan 08, 2009 | 71.19 | 71.29 | 70.29 | 70.47 | 2,359,246 | -0.54(-0.76%) |
Jan 07, 2009 | 71.39 | 71.44 | 70.74 | 71.01 | 1,784,786 | -0.66(-0.92%) |
Jan 06, 2009 | 71.75 | 71.84 | 70.84 | 71.67 | 978,213 | -0.40(-0.56%) |
Jan 05, 2009 | 70.91 | 72.15 | 70.63 | 72.07 | 4,826,232 | +1.13(+1.59%) |
Jan 02, 2009 | 71.08 | 71.51 | 70.91 | 70.94 | 0 | -0.45(-0.62%) |
Jan 01, 2009 | 71.41 | 71.47 | 70.93 | 71.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 71.41 | 71.47 | 70.93 | 71.38 | 893,415 | +0.05(+0.07%) |
Dec 30, 2008 | 71.01 | 71.49 | 70.94 | 71.34 | 832,456 | +0.03(+0.04%) |
Dec 29, 2008 | 70.58 | 71.38 | 70.58 | 71.31 | 896,174 | +0.29(+0.41%) |
Dec 26, 2008 | 71.32 | 71.40 | 70.89 | 71.02 | 682,001 | -0.24(-0.34%) |
Dec 24, 2008 | 70.75 | 71.38 | 70.68 | 71.26 | 717,437 | +0.34(+0.47%) |
Dec 23, 2008 | 70.08 | 70.93 | 69.97 | 70.93 | 1,129,956 | +0.69(+0.98%) |
Dec 22, 2008 | 70.08 | 70.25 | 69.86 | 70.24 | 2,175,235 | +0.38(+0.54%) |
Dec 19, 2008 | 69.83 | 70.09 | 69.53 | 69.86 | 1,211,048 | -0.23(-0.32%) |
Dec 18, 2008 | 69.82 | 70.19 | 69.28 | 70.09 | 1,359,083 | +0.44(+0.63%) |
Dec 17, 2008 | 69.71 | 69.94 | 69.20 | 69.65 | 1,367,288 | +0.37(+0.53%) |
Dec 16, 2008 | 68.73 | 69.28 | 68.71 | 69.28 | 979,068 | +0.27(+0.40%) |
Dec 15, 2008 | 68.80 | 69.01 | 68.63 | 69.01 | 731,254 | +0.16(+0.24%) |
Dec 12, 2008 | 68.92 | 68.95 | 68.30 | 68.84 | 992,172 | +0.02(+0.03%) |
Dec 11, 2008 | 68.64 | 68.82 | 68.33 | 68.82 | 995,642 | +0.36(+0.52%) |
Dec 10, 2008 | 68.27 | 68.61 | 68.25 | 68.47 | 1,182,362 | -0.12(-0.18%) |
Dec 09, 2008 | 68.34 | 68.59 | 67.97 | 68.59 | 1,112,295 | +0.64(+0.94%) |
Dec 08, 2008 | 68.38 | 68.38 | 67.82 | 67.95 | 953,953 | -0.09(-0.13%) |
Dec 05, 2008 | 68.17 | 68.49 | 67.06 | 68.04 | 899,744 | -0.38(-0.55%) |
Dec 04, 2008 | 68.25 | 68.42 | 67.84 | 68.42 | 1,042,070 | +0.23(+0.33%) |
Dec 03, 2008 | 67.99 | 68.23 | 67.75 | 68.19 | 851,378 | +0.01(+0.01%) |
Dec 02, 2008 | 67.83 | 68.29 | 67.73 | 68.19 | 936,453 | +0.07(+0.10%) |
Dec 01, 2008 | 67.81 | 68.15 | 67.43 | 68.12 | 881,778 | +0.67(+1.00%) |
Nov 28, 2008 | 67.77 | 68.00 | 67.21 | 67.45 | 430,263 | -0.13(-0.19%) |
Nov 26, 2008 | 67.96 | 68.35 | 67.34 | 67.58 | 1,254,575 | -0.26(-0.38%) |
Nov 25, 2008 | 66.96 | 67.90 | 66.91 | 67.84 | 1,532,393 | +1.65(+2.49%) |
Nov 24, 2008 | 66.53 | 66.97 | 65.79 | 66.18 | 2,224,501 | -0.01(-0.01%) |
Nov 21, 2008 | 66.73 | 67.04 | 66.05 | 66.19 | 1,481,771 | -0.53(-0.80%) |
Nov 20, 2008 | 67.07 | 67.10 | 66.56 | 66.73 | 1,205,865 | +0.01(+0.02%) |
Nov 19, 2008 | 66.77 | 67.06 | 66.66 | 66.71 | 797,711 | +0.19(+0.29%) |
Nov 18, 2008 | 66.50 | 66.73 | 66.42 | 66.52 | 605,632 | -0.10(-0.14%) |
Nov 17, 2008 | 66.39 | 66.62 | 66.19 | 66.62 | 594,783 | +0.18(+0.27%) |
Nov 14, 2008 | 66.45 | 66.45 | 65.99 | 66.44 | 797,002 | +0.20(+0.30%) |
Nov 13, 2008 | 66.23 | 66.56 | 65.88 | 66.24 | 764,535 | +0.23(+0.34%) |
Nov 12, 2008 | 66.85 | 66.87 | 65.79 | 66.01 | 1,201,766 | -0.58(-0.86%) |
Nov 11, 2008 | 66.04 | 66.71 | 65.73 | 66.59 | 587,453 | +0.50(+0.76%) |
Nov 10, 2008 | 66.65 | 66.73 | 65.71 | 66.09 | 619,371 | -0.42(-0.64%) |
Nov 07, 2008 | 66.36 | 66.55 | 65.24 | 66.51 | 1,282,271 | +0.34(+0.51%) |
Nov 06, 2008 | 66.79 | 66.79 | 65.98 | 66.18 | 753,104 | -0.27(-0.41%) |
Nov 05, 2008 | 66.34 | 66.45 | 65.90 | 66.45 | 894,177 | +0.99(+1.52%) |
Nov 04, 2008 | 65.19 | 65.62 | 64.76 | 65.46 | 775,112 | +1.03(+1.61%) |
Nov 03, 2008 | 65.76 | 65.76 | 64.06 | 64.42 | 895,749 | -1.32(-2.00%) |
Oct 31, 2008 | 65.45 | 65.97 | 65.16 | 65.74 | 1,069,510 | -0.21(-0.31%) |
Oct 30, 2008 | 66.01 | 66.01 | 65.34 | 65.95 | 563,906 | -0.08(-0.12%) |
Oct 29, 2008 | 65.23 | 66.11 | 64.86 | 66.03 | 872,569 | +1.23(+1.90%) |
Oct 28, 2008 | 64.88 | 65.25 | 64.23 | 64.79 | 879,619 | +0.23(+0.35%) |
Oct 27, 2008 | 64.88 | 65.66 | 64.19 | 64.57 | 985,749 | -0.65(-1.00%) |
Oct 24, 2008 | 65.87 | 66.01 | 65.01 | 65.22 | 583,972 | -0.55(-0.84%) |
Oct 23, 2008 | 67.12 | 67.12 | 65.43 | 65.77 | 1,248,507 | -1.18(-1.76%) |
Oct 22, 2008 | 66.64 | 67.14 | 66.28 | 66.95 | 973,324 | +0.77(+1.16%) |
Oct 21, 2008 | 66.05 | 66.60 | 64.81 | 66.18 | 833,354 | +0.58(+0.88%) |
Oct 20, 2008 | 65.01 | 65.88 | 64.68 | 65.61 | 784,651 | +1.15(+1.79%) |
Oct 17, 2008 | 63.97 | 65.74 | 63.38 | 64.46 | 859,157 | +0.23(+0.36%) |
Oct 16, 2008 | 65.25 | 65.62 | 64.05 | 64.23 | 704,819 | -1.02(-1.57%) |
Oct 15, 2008 | 64.68 | 65.63 | 63.57 | 65.25 | 989,847 | +1.03(+1.60%) |
Oct 14, 2008 | 63.46 | 65.25 | 63.44 | 64.23 | 1,128,435 | +1.32(+2.10%) |
Oct 13, 2008 | 61.92 | 64.10 | 61.66 | 62.90 | 1,329,686 | +2.34(+3.87%) |
Oct 10, 2008 | 62.55 | 63.02 | 59.46 | 60.56 | 2,276,557 | -4.45(-6.84%) |
Oct 09, 2008 | 64.75 | 65.34 | 63.64 | 65.01 | 1,381,633 | +0.15(+0.23%) |
Oct 08, 2008 | 65.88 | 66.42 | 63.75 | 64.86 | 1,216,528 | -1.33(-2.01%) |
Oct 07, 2008 | 67.42 | 67.55 | 66.12 | 66.18 | 1,193,977 | -1.40(-2.07%) |
Oct 06, 2008 | 67.56 | 68.13 | 65.46 | 67.58 | 1,165,250 | +0.02(+0.03%) |
Oct 03, 2008 | 67.29 | 67.56 | 66.36 | 67.56 | 731,467 | +0.51(+0.76%) |
Oct 02, 2008 | 66.76 | 67.42 | 66.40 | 67.06 | 584,416 | +0.26(+0.39%) |
Oct 01, 2008 | 67.07 | 67.67 | 64.74 | 66.79 | 1,167,673 | -0.75(-1.11%) |
Sep 30, 2008 | 67.31 | 68.02 | 66.47 | 67.54 | 956,572 | +0.23(+0.34%) |
Sep 29, 2008 | 67.51 | 67.97 | 66.45 | 67.32 | 1,096,903 | -0.31(-0.46%) |
Sep 26, 2008 | 67.59 | 68.03 | 67.24 | 67.62 | 0 | -0.34(-0.50%) |
Sep 25, 2008 | 68.16 | 68.16 | 67.55 | 67.97 | 924,220 | -0.12(-0.18%) |
Sep 24, 2008 | 67.82 | 68.13 | 67.65 | 68.09 | 3,461,633 | +0.08(+0.12%) |
Sep 23, 2008 | 68.04 | 68.23 | 67.82 | 68.01 | 635,615 | -0.10(-0.15%) |
Sep 22, 2008 | 68.43 | 69.00 | 67.82 | 68.11 | 2,509,880 | -1.08(-1.56%) |
Sep 19, 2008 | 68.51 | 69.53 | 68.35 | 69.19 | 0 | +0.25(+0.36%) |
Sep 18, 2008 | 68.85 | 69.32 | 68.68 | 68.95 | 1,401,108 | -0.13(-0.19%) |
Sep 17, 2008 | 69.03 | 69.38 | 68.92 | 69.08 | 1,033,314 | +0.17(+0.25%) |
Sep 16, 2008 | 69.89 | 69.93 | 68.90 | 68.90 | 986,713 | -0.71(-1.01%) |
Sep 15, 2008 | 69.43 | 69.77 | 69.36 | 69.61 | 564,739 | +0.27(+0.40%) |
Sep 12, 2008 | 69.67 | 69.69 | 69.19 | 69.34 | 751,434 | -0.28(-0.40%) |
Sep 11, 2008 | 69.81 | 69.81 | 69.53 | 69.62 | 542,604 | -0.09(-0.13%) |
Sep 10, 2008 | 69.47 | 69.75 | 69.47 | 69.71 | 752,303 | -0.05(-0.07%) |
Sep 09, 2008 | 69.51 | 69.80 | 69.40 | 69.75 | 788,733 | +0.31(+0.44%) |
Sep 08, 2008 | 69.17 | 69.54 | 69.08 | 69.45 | 1,274,724 | +0.43(+0.63%) |
Sep 05, 2008 | 69.36 | 69.45 | 69.01 | 69.01 | 0 | -0.21(-0.30%) |
Sep 04, 2008 | 69.19 | 69.32 | 69.07 | 69.22 | 494,409 | +0.25(+0.37%) |
Sep 03, 2008 | 68.99 | 69.10 | 68.85 | 68.97 | 612,767 | -0.01(-0.02%) |
Sep 02, 2008 | 68.72 | 69.00 | 68.53 | 68.98 | 1,861,790 | -0.04(-0.06%) |
Aug 29, 2008 | 69.37 | 69.37 | 68.80 | 69.02 | 1,023,944 | -0.02(-0.03%) |
Aug 28, 2008 | 69.06 | 69.17 | 68.94 | 69.04 | 543,747 | +0.06(+0.09%) |
Aug 27, 2008 | 68.90 | 69.11 | 68.77 | 68.98 | 488,076 | +0.08(+0.12%) |
Aug 26, 2008 | 68.86 | 69.01 | 68.81 | 68.90 | 925,900 | -0.08(-0.12%) |
Aug 25, 2008 | 69.03 | 69.03 | 68.87 | 68.98 | 390,931 | +0.21(+0.31%) |
Aug 22, 2008 | 68.64 | 68.79 | 68.58 | 68.77 | 726,627 | -0.08(-0.11%) |
Aug 21, 2008 | 68.82 | 68.90 | 68.67 | 68.84 | 528,095 | +0.01(+0.02%) |
Aug 20, 2008 | 68.82 | 69.00 | 68.69 | 68.83 | 404,848 | +0.11(+0.16%) |
Aug 19, 2008 | 68.77 | 68.77 | 68.57 | 68.72 | 415,094 | -0.05(-0.08%) |
Aug 18, 2008 | 68.66 | 68.80 | 68.59 | 68.77 | 768,532 | +0.12(+0.17%) |
Aug 15, 2008 | 68.66 | 68.67 | 68.51 | 68.66 | 0 | +0.20(+0.29%) |
Aug 14, 2008 | 68.43 | 68.51 | 68.30 | 68.46 | 609,950 | +0.16(+0.24%) |
Aug 13, 2008 | 68.41 | 68.49 | 68.18 | 68.30 | 439,252 | -0.12(-0.17%) |
Aug 12, 2008 | 68.30 | 68.43 | 68.26 | 68.41 | 573,068 | +0.29(+0.42%) |
Aug 11, 2008 | 68.17 | 68.38 | 68.06 | 68.12 | 672,481 | -0.17(-0.25%) |
Aug 08, 2008 | 68.37 | 68.45 | 68.25 | 68.30 | 524,872 | -0.10(-0.15%) |
Aug 07, 2008 | 68.13 | 68.44 | 68.03 | 68.40 | 571,103 | +0.36(+0.52%) |
Aug 06, 2008 | 68.13 | 68.13 | 67.81 | 68.04 | 675,713 | -0.08(-0.11%) |
Aug 05, 2008 | 68.37 | 68.37 | 68.10 | 68.12 | 714,500 | -0.12(-0.17%) |
Aug 04, 2008 | 68.38 | 68.52 | 68.21 | 68.23 | 571,592 | -0.20(-0.29%) |
Aug 01, 2008 | 68.64 | 68.64 | 68.27 | 68.43 | 483,799 | -0.36(-0.52%) |
Jul 31, 2008 | 68.76 | 68.95 | 68.58 | 68.79 | 816,722 | +0.35(+0.51%) |
Jul 30, 2008 | 68.42 | 68.49 | 68.15 | 68.44 | 589,395 | +0.08(+0.11%) |
Jul 29, 2008 | 68.36 | 68.43 | 68.19 | 68.36 | 407,527 | -0.08(-0.12%) |
Jul 28, 2008 | 68.47 | 68.51 | 68.31 | 68.45 | 669,259 | +0.31(+0.45%) |
Jul 25, 2008 | 68.37 | 68.38 | 68.03 | 68.14 | 575,532 | -0.35(-0.51%) |
Jul 24, 2008 | 68.10 | 68.51 | 68.06 | 68.49 | 467,351 | +0.47(+0.70%) |
Jul 23, 2008 | 67.96 | 68.03 | 67.84 | 68.01 | 592,181 | +0.08(+0.12%) |
Jul 22, 2008 | 68.11 | 68.12 | 67.84 | 67.93 | 442,040 | -0.15(-0.22%) |
Jul 21, 2008 | 68.05 | 68.16 | 67.90 | 68.08 | 477,017 | +0.27(+0.40%) |
Jul 18, 2008 | 68.06 | 68.29 | 67.81 | 67.81 | 639,852 | -0.40(-0.58%) |
Jul 17, 2008 | 68.51 | 68.58 | 68.09 | 68.21 | 734,658 | -0.30(-0.44%) |
Jul 16, 2008 | 68.86 | 68.86 | 68.51 | 68.51 | 711,319 | -0.53(-0.76%) |
Jul 15, 2008 | 68.95 | 69.18 | 68.93 | 69.03 | 632,614 | +0.27(+0.39%) |
Jul 14, 2008 | 68.66 | 69.08 | 68.66 | 68.77 | 534,122 | +0.10(+0.15%) |
Jul 11, 2008 | 69.23 | 69.23 | 68.60 | 68.66 | 698,009 | -0.39(-0.57%) |
Jul 10, 2008 | 69.03 | 69.11 | 68.82 | 69.06 | 842,406 | +0.06(+0.09%) |
Jul 09, 2008 | 68.85 | 69.06 | 68.69 | 68.99 | 572,201 | +0.27(+0.39%) |
Jul 08, 2008 | 68.51 | 68.78 | 68.39 | 68.72 | 477,703 | +0.27(+0.39%) |
Jul 07, 2008 | 68.23 | 68.57 | 68.06 | 68.46 | 880,270 | +0.24(+0.35%) |
Jul 04, 2008 | 68.42 | 68.49 | 68.21 | 68.22 | 410,499 | +0.00(+0.00%) |
Jul 03, 2008 | 68.42 | 68.49 | 68.21 | 68.22 | 410,499 | +0.02(+0.03%) |
Jul 02, 2008 | 68.51 | 68.53 | 68.20 | 68.20 | 1,185,849 | -0.08(-0.12%) |
Jul 01, 2008 | 68.93 | 68.93 | 68.28 | 68.28 | 1,247,286 | -0.50(-0.73%) |
Jun 30, 2008 | 68.96 | 69.03 | 68.75 | 68.78 | 933,485 | +0.03(+0.05%) |
Jun 27, 2008 | 68.50 | 68.87 | 68.50 | 68.75 | 680,076 | +0.16(+0.24%) |
Jun 26, 2008 | 68.68 | 68.76 | 68.50 | 68.58 | 788,392 | +0.09(+0.13%) |
Jun 25, 2008 | 68.53 | 68.54 | 68.09 | 68.49 | 711,018 | +0.03(+0.05%) |
Jun 24, 2008 | 68.46 | 68.56 | 68.30 | 68.46 | 750,639 | +0.14(+0.20%) |
Jun 23, 2008 | 68.46 | 68.49 | 68.23 | 68.32 | 752,544 | -0.09(-0.14%) |
Jun 20, 2008 | 68.58 | 68.60 | 68.34 | 68.41 | 611,597 | +0.21(+0.31%) |
Jun 19, 2008 | 68.45 | 68.50 | 68.21 | 68.21 | 636,204 | -0.35(-0.51%) |
Jun 18, 2008 | 68.41 | 68.57 | 68.32 | 68.56 | 504,772 | +0.29(+0.42%) |
Jun 17, 2008 | 68.30 | 68.32 | 68.14 | 68.27 | 594,280 | +0.23(+0.34%) |
Jun 16, 2008 | 68.21 | 68.23 | 67.95 | 68.03 | 672,012 | +0.08(+0.11%) |
Jun 13, 2008 | 68.21 | 68.42 | 67.95 | 67.96 | 1,166,295 | -0.17(-0.25%) |
Jun 12, 2008 | 68.43 | 68.45 | 68.10 | 68.13 | 749,775 | -0.42(-0.62%) |
Jun 11, 2008 | 68.63 | 68.80 | 68.45 | 68.56 | 742,386 | +0.09(+0.13%) |
Jun 10, 2008 | 68.58 | 68.77 | 68.40 | 68.47 | 813,279 | -0.36(-0.53%) |
Jun 09, 2008 | 68.85 | 69.01 | 68.75 | 68.83 | 810,847 | -0.35(-0.51%) |
Jun 06, 2008 | 69.13 | 69.23 | 68.99 | 69.18 | 634,647 | +0.39(+0.56%) |
Jun 05, 2008 | 68.86 | 68.99 | 68.74 | 68.79 | 551,660 | -0.26(-0.37%) |
Jun 04, 2008 | 69.39 | 69.40 | 68.94 | 69.05 | 570,562 | -0.25(-0.36%) |
Jun 03, 2008 | 68.97 | 69.32 | 68.86 | 69.30 | 695,071 | +0.13(+0.19%) |