Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 70.78 | 70.80 | 70.39 | 70.75 | 1,562,813 | +0.10(+0.15%) |
Jun 29, 2011 | 70.79 | 70.89 | 70.54 | 70.65 | 1,620,669 | -0.16(-0.23%) |
Jun 28, 2011 | 71.14 | 71.20 | 70.75 | 70.81 | 1,343,830 | -0.49(-0.69%) |
Jun 27, 2011 | 71.56 | 71.58 | 71.25 | 71.30 | 1,548,898 | -0.23(-0.32%) |
Jun 24, 2011 | 71.51 | 71.67 | 71.43 | 71.54 | 1,115,853 | +0.04(+0.05%) |
Jun 23, 2011 | 71.35 | 71.59 | 71.31 | 71.50 | 1,239,049 | +0.19(+0.26%) |
Jun 22, 2011 | 71.37 | 71.38 | 71.12 | 71.31 | 1,094,491 | +0.10(+0.14%) |
Jun 21, 2011 | 71.21 | 71.35 | 71.09 | 71.21 | 1,078,380 | -0.02(-0.03%) |
Jun 20, 2011 | 71.18 | 71.25 | 71.10 | 71.23 | 964,012 | +0.01(+0.02%) |
Jun 17, 2011 | 71.17 | 71.34 | 71.16 | 71.22 | 865,528 | +0.03(+0.04%) |
Jun 16, 2011 | 71.31 | 71.37 | 71.14 | 71.20 | 1,559,635 | -0.13(-0.19%) |
Jun 15, 2011 | 70.89 | 71.34 | 70.86 | 71.33 | 1,593,977 | +0.39(+0.55%) |
Jun 14, 2011 | 70.94 | 71.02 | 70.87 | 70.94 | 1,074,203 | -0.21(-0.30%) |
Jun 13, 2011 | 71.05 | 71.23 | 70.98 | 71.15 | 1,414,643 | +0.08(+0.11%) |
Jun 10, 2011 | 71.20 | 71.30 | 71.01 | 71.07 | 2,146,890 | -0.08(-0.12%) |
Jun 09, 2011 | 71.41 | 71.47 | 71.03 | 71.16 | 2,110,141 | -0.19(-0.27%) |
Jun 08, 2011 | 71.33 | 71.46 | 71.25 | 71.35 | 701,341 | +0.05(+0.06%) |
Jun 07, 2011 | 71.01 | 71.33 | 70.97 | 71.30 | 630,933 | +0.24(+0.34%) |
Jun 06, 2011 | 71.01 | 71.17 | 70.96 | 71.06 | 693,328 | -0.12(-0.17%) |
Jun 03, 2011 | 71.33 | 71.47 | 71.01 | 71.18 | 1,065,721 | +0.10(+0.14%) |
May 24, 2011 | 70.95 | 71.16 | 70.92 | 71.08 | 922,569 | +0.09(+0.13%) |
May 23, 2011 | 71.22 | 71.26 | 70.97 | 70.99 | 1,834,124 | -0.04(-0.06%) |
May 20, 2011 | 71.01 | 71.10 | 70.91 | 71.04 | 914,995 | -0.05(-0.07%) |
May 19, 2011 | 70.78 | 71.10 | 70.72 | 71.09 | 673,062 | +0.12(+0.17%) |
May 18, 2011 | 71.19 | 71.27 | 70.95 | 70.97 | 746,483 | -0.18(-0.25%) |
May 17, 2011 | 71.07 | 71.26 | 71.03 | 71.15 | 1,918,405 | +0.10(+0.14%) |
May 16, 2011 | 70.81 | 71.09 | 70.78 | 71.05 | 960,789 | +0.20(+0.29%) |
May 13, 2011 | 70.81 | 70.99 | 70.75 | 70.85 | 1,660,676 | +0.21(+0.30%) |
May 12, 2011 | 70.76 | 70.85 | 70.51 | 70.63 | 929,747 | -0.17(-0.24%) |
May 11, 2011 | 70.69 | 70.89 | 70.60 | 70.80 | 841,981 | +0.12(+0.16%) |
May 10, 2011 | 70.91 | 70.93 | 70.65 | 70.69 | 1,522,928 | -0.29(-0.41%) |
May 09, 2011 | 70.92 | 71.04 | 70.87 | 70.97 | 758,007 | +0.07(+0.10%) |
May 06, 2011 | 70.76 | 71.06 | 70.67 | 70.90 | 1,339,210 | +0.00(+0.00%) |
May 05, 2011 | 70.72 | 70.96 | 70.72 | 70.90 | 1,205,514 | +0.24(+0.34%) |
May 04, 2011 | 70.69 | 70.78 | 70.60 | 70.66 | 1,125,864 | +0.10(+0.15%) |
May 03, 2011 | 70.61 | 70.65 | 70.46 | 70.56 | 1,033,308 | -0.03(-0.05%) |
May 02, 2011 | 70.58 | 70.61 | 70.58 | 70.59 | 2,767,211 | +0.16(+0.23%) |
Apr 29, 2011 | 70.25 | 70.43 | 70.23 | 70.43 | 1,186,323 | +0.13(+0.19%) |
Apr 28, 2011 | 70.09 | 70.31 | 70.03 | 70.29 | 797,925 | +0.22(+0.32%) |
Apr 27, 2011 | 70.03 | 70.13 | 69.92 | 70.07 | 1,123,145 | -0.09(-0.13%) |
Apr 26, 2011 | 69.88 | 70.18 | 69.88 | 70.16 | 1,495,804 | +0.33(+0.47%) |
Apr 25, 2011 | 69.74 | 69.88 | 69.70 | 69.83 | 1,077,574 | +0.07(+0.10%) |
Apr 21, 2011 | 69.73 | 69.93 | 69.65 | 69.76 | 980,037 | +0.06(+0.09%) |
Apr 20, 2011 | 69.75 | 69.76 | 69.62 | 69.70 | 808,312 | +0.03(+0.05%) |
Apr 19, 2011 | 69.61 | 69.77 | 69.54 | 69.67 | 733,073 | +0.15(+0.21%) |
Apr 18, 2011 | 69.37 | 69.59 | 69.21 | 69.52 | 1,290,588 | +0.10(+0.14%) |
Apr 15, 2011 | 69.32 | 69.49 | 69.32 | 69.42 | 1,039,215 | +0.36(+0.53%) |
Apr 14, 2011 | 69.34 | 69.34 | 69.02 | 69.06 | 1,688,351 | -0.17(-0.25%) |
Apr 13, 2011 | 69.00 | 69.28 | 69.00 | 69.23 | 1,056,757 | +0.12(+0.18%) |
Apr 12, 2011 | 69.12 | 69.22 | 69.01 | 69.11 | 980,508 | +0.24(+0.35%) |
Apr 11, 2011 | 68.79 | 68.97 | 68.79 | 68.87 | 1,046,904 | +0.01(+0.01%) |
Apr 08, 2011 | 68.85 | 69.00 | 68.79 | 68.86 | 897,560 | -0.04(-0.06%) |
Apr 07, 2011 | 69.04 | 69.07 | 68.85 | 68.90 | 1,005,990 | -0.10(-0.15%) |
Apr 06, 2011 | 69.21 | 69.21 | 68.97 | 69.00 | 1,965,867 | -0.22(-0.32%) |
Apr 05, 2011 | 69.24 | 69.24 | 69.01 | 69.23 | 2,983,086 | +0.04(+0.06%) |
Apr 04, 2011 | 69.04 | 69.26 | 69.04 | 69.19 | 1,203,490 | +0.16(+0.23%) |
Apr 01, 2011 | 68.70 | 69.10 | 68.54 | 69.03 | 4,507,473 | +0.32(+0.47%) |
Mar 31, 2011 | 68.97 | 68.97 | 68.65 | 68.70 | 1,311,632 | -0.22(-0.32%) |
Mar 30, 2011 | 68.93 | 68.93 | 68.93 | 68.93 | 1,188,466 | +0.23(+0.34%) |
Mar 29, 2011 | 68.83 | 69.05 | 68.65 | 68.69 | 984,223 | -0.34(-0.49%) |
Mar 28, 2011 | 68.90 | 69.12 | 68.81 | 69.03 | 902,364 | +0.03(+0.04%) |
Mar 25, 2011 | 69.13 | 69.26 | 68.93 | 69.00 | 661,644 | -0.10(-0.15%) |
Mar 24, 2011 | 69.27 | 69.30 | 69.07 | 69.10 | 813,874 | -0.23(-0.33%) |
Mar 23, 2011 | 69.47 | 69.52 | 69.21 | 69.33 | 846,959 | -0.04(-0.06%) |
Mar 22, 2011 | 69.10 | 69.40 | 69.10 | 69.38 | 729,517 | +0.13(+0.18%) |
Mar 21, 2011 | 69.28 | 69.40 | 69.23 | 69.25 | 1,370,613 | -0.22(-0.32%) |
Mar 18, 2011 | 69.17 | 69.52 | 69.17 | 69.47 | 1,092,105 | +0.04(+0.06%) |
Mar 17, 2011 | 69.26 | 69.50 | 69.19 | 69.43 | 1,760,325 | -0.06(-0.09%) |
Mar 16, 2011 | 69.38 | 69.84 | 69.25 | 69.49 | 3,150,180 | +0.43(+0.63%) |
Mar 15, 2011 | 69.13 | 69.17 | 68.97 | 69.06 | 2,613,418 | -0.01(-0.01%) |
Mar 14, 2011 | 69.17 | 69.28 | 69.02 | 69.07 | 1,726,021 | +0.08(+0.11%) |
Mar 11, 2011 | 69.03 | 69.21 | 68.91 | 68.99 | 2,427,559 | -0.06(-0.09%) |
Mar 10, 2011 | 68.90 | 69.11 | 68.66 | 69.05 | 1,520,404 | +0.28(+0.41%) |
Mar 09, 2011 | 68.51 | 68.83 | 68.45 | 68.77 | 2,748,463 | +0.36(+0.52%) |
Mar 08, 2011 | 68.53 | 68.58 | 68.36 | 68.42 | 1,174,610 | -0.09(-0.13%) |
Mar 07, 2011 | 68.41 | 68.76 | 68.41 | 68.51 | 711,441 | -0.17(-0.25%) |
Mar 04, 2011 | 68.48 | 68.75 | 68.46 | 68.68 | 2,181,371 | +0.26(+0.38%) |
Mar 03, 2011 | 68.63 | 68.67 | 68.38 | 68.42 | 1,612,816 | -0.29(-0.43%) |
Mar 02, 2011 | 68.98 | 69.10 | 68.71 | 68.71 | 1,318,267 | -0.37(-0.53%) |
Mar 01, 2011 | 68.85 | 69.09 | 68.82 | 69.08 | 2,098,036 | +0.00(+0.00%) |
Feb 28, 2011 | 68.90 | 69.08 | 68.90 | 69.08 | 1,136,081 | +0.18(+0.27%) |
Feb 25, 2011 | 68.76 | 68.91 | 68.65 | 68.89 | 1,142,904 | +0.32(+0.47%) |
Feb 24, 2011 | 68.68 | 68.78 | 68.53 | 68.57 | 1,136,571 | +0.08(+0.11%) |
Feb 23, 2011 | 68.72 | 68.78 | 68.46 | 68.50 | 2,045,215 | -0.08(-0.12%) |
Feb 22, 2011 | 68.30 | 68.74 | 68.30 | 68.58 | 1,937,260 | +0.19(+0.28%) |
Feb 18, 2011 | 68.12 | 68.39 | 68.09 | 68.39 | 799,822 | +0.10(+0.15%) |
Feb 17, 2011 | 68.38 | 68.43 | 68.24 | 68.29 | 925,801 | +0.13(+0.19%) |
Feb 16, 2011 | 68.24 | 68.41 | 68.09 | 68.16 | 2,992,324 | -0.08(-0.12%) |
Feb 15, 2011 | 68.11 | 68.24 | 68.01 | 68.24 | 983,080 | +0.15(+0.22%) |
Feb 14, 2011 | 67.88 | 68.22 | 67.88 | 68.09 | 1,241,796 | +0.04(+0.07%) |
Feb 11, 2011 | 67.90 | 68.09 | 67.82 | 68.05 | 1,292,213 | +0.37(+0.55%) |
Feb 10, 2011 | 67.80 | 67.92 | 67.64 | 67.67 | 1,091,850 | -0.34(-0.49%) |
Feb 09, 2011 | 67.64 | 68.09 | 67.56 | 68.01 | 3,359,636 | +0.44(+0.65%) |
Feb 08, 2011 | 67.84 | 67.97 | 67.54 | 67.57 | 1,997,217 | -0.25(-0.36%) |
Feb 07, 2011 | 67.63 | 67.90 | 67.60 | 67.82 | 2,702,852 | +0.08(+0.11%) |
Feb 04, 2011 | 67.86 | 67.95 | 67.60 | 67.74 | 2,162,475 | -0.21(-0.30%) |
Feb 03, 2011 | 68.00 | 68.16 | 67.94 | 67.95 | 2,602,082 | -0.17(-0.24%) |
Feb 02, 2011 | 68.38 | 68.40 | 68.03 | 68.12 | 3,123,776 | -0.13(-0.19%) |
Feb 01, 2011 | 68.28 | 68.38 | 68.13 | 68.25 | 1,563,885 | -0.09(-0.13%) |
Jan 31, 2011 | 68.49 | 68.67 | 68.31 | 68.34 | 2,936,342 | -0.19(-0.28%) |
Jan 28, 2011 | 68.33 | 68.68 | 68.25 | 68.53 | 2,203,288 | +0.09(+0.13%) |
Jan 27, 2011 | 68.35 | 68.54 | 68.25 | 68.44 | 1,737,010 | +0.11(+0.17%) |
Jan 26, 2011 | 68.56 | 68.66 | 68.33 | 68.33 | 2,614,423 | -0.38(-0.56%) |
Jan 25, 2011 | 68.55 | 68.78 | 68.30 | 68.71 | 2,067,048 | +0.34(+0.50%) |
Jan 24, 2011 | 68.38 | 68.55 | 68.33 | 68.37 | 1,154,286 | +0.03(+0.05%) |
Jan 21, 2011 | 68.15 | 68.38 | 68.13 | 68.34 | 1,677,118 | +0.10(+0.15%) |
Jan 20, 2011 | 68.40 | 68.51 | 67.85 | 68.24 | 2,697,107 | -0.30(-0.43%) |
Jan 19, 2011 | 68.56 | 68.65 | 68.47 | 68.54 | 2,675,030 | -0.05(-0.07%) |
Jan 18, 2011 | 68.54 | 68.72 | 68.29 | 68.59 | 2,258,288 | -0.04(-0.06%) |
Jan 14, 2011 | 68.91 | 68.94 | 68.60 | 68.62 | 2,587,111 | -0.33(-0.48%) |
Jan 13, 2011 | 68.57 | 68.96 | 68.52 | 68.95 | 1,541,262 | +0.30(+0.43%) |
Jan 12, 2011 | 68.55 | 68.68 | 68.46 | 68.65 | 2,050,109 | -0.04(-0.06%) |
Jan 11, 2011 | 68.60 | 68.77 | 68.40 | 68.70 | 1,341,283 | -0.03(-0.05%) |
Jan 10, 2011 | 68.53 | 68.79 | 68.53 | 68.73 | 1,443,205 | +0.12(+0.17%) |
Jan 07, 2011 | 68.20 | 68.71 | 68.16 | 68.61 | 1,775,610 | +0.37(+0.54%) |
Jan 06, 2011 | 68.24 | 68.44 | 68.16 | 68.25 | 1,729,674 | +0.08(+0.12%) |
Jan 05, 2011 | 68.36 | 68.40 | 68.04 | 68.16 | 1,919,376 | -0.50(-0.73%) |
Jan 04, 2011 | 68.65 | 68.79 | 68.51 | 68.67 | 1,527,754 | +0.09(+0.13%) |
Jan 03, 2011 | 68.18 | 68.60 | 68.08 | 68.58 | 3,885,571 | +0.26(+0.39%) |
Dec 31, 2010 | 68.19 | 68.51 | 68.19 | 68.31 | 1,452,016 | +0.17(+0.25%) |
Dec 30, 2010 | 68.02 | 68.17 | 67.84 | 68.14 | 893,492 | +0.03(+0.05%) |
Dec 29, 2010 | 67.56 | 68.29 | 67.51 | 68.11 | 1,637,388 | +0.51(+0.75%) |
Dec 28, 2010 | 68.10 | 68.16 | 67.55 | 67.60 | 928,184 | -0.54(-0.80%) |
Dec 27, 2010 | 67.85 | 68.20 | 67.75 | 68.15 | 1,245,126 | +0.13(+0.19%) |
Dec 23, 2010 | 67.91 | 68.01 | 67.83 | 68.01 | 1,372,597 | +0.03(+0.05%) |
Dec 22, 2010 | 68.08 | 68.12 | 67.90 | 67.98 | 1,194,764 | -0.06(-0.08%) |
Dec 21, 2010 | 67.98 | 68.06 | 67.73 | 68.04 | 1,569,983 | +0.14(+0.21%) |
Dec 20, 2010 | 68.03 | 68.17 | 67.81 | 67.90 | 2,291,967 | -0.04(-0.06%) |
Dec 17, 2010 | 67.37 | 67.97 | 67.37 | 67.94 | 2,675,222 | +0.61(+0.91%) |
Dec 16, 2010 | 66.95 | 67.36 | 66.73 | 67.32 | 3,015,836 | +0.33(+0.49%) |
Dec 15, 2010 | 67.53 | 67.66 | 66.94 | 67.00 | 4,146,467 | -0.42(-0.62%) |
Dec 14, 2010 | 67.55 | 67.73 | 67.15 | 67.42 | 3,149,818 | -0.41(-0.61%) |
Dec 13, 2010 | 67.52 | 68.01 | 67.50 | 67.83 | 2,661,568 | +0.25(+0.37%) |
Dec 10, 2010 | 67.74 | 67.92 | 67.50 | 67.58 | 2,127,717 | -0.31(-0.46%) |
Dec 09, 2010 | 67.81 | 68.02 | 67.63 | 67.90 | 3,135,083 | +0.16(+0.24%) |
Dec 08, 2010 | 67.93 | 67.94 | 67.29 | 67.73 | 6,105,296 | -0.44(-0.64%) |
Dec 07, 2010 | 68.49 | 68.62 | 67.94 | 68.17 | 2,075,200 | -0.52(-0.76%) |
Dec 06, 2010 | 68.65 | 68.81 | 68.59 | 68.69 | 1,068,824 | +0.36(+0.52%) |
Dec 03, 2010 | 68.67 | 68.82 | 68.31 | 68.33 | 2,217,893 | -0.19(-0.28%) |
Dec 02, 2010 | 68.47 | 68.70 | 68.35 | 68.53 | 1,612,007 | -0.15(-0.22%) |
Dec 01, 2010 | 68.65 | 68.75 | 68.44 | 68.68 | 2,347,977 | -0.15(-0.22%) |
Nov 30, 2010 | 69.13 | 69.22 | 68.81 | 68.83 | 2,118,961 | -0.11(-0.15%) |
Nov 29, 2010 | 68.96 | 69.07 | 68.88 | 68.94 | 791,263 | +0.07(+0.10%) |
Nov 26, 2010 | 68.87 | 68.97 | 68.73 | 68.87 | 373,257 | +0.09(+0.13%) |
Nov 24, 2010 | 69.03 | 68.78 | 68.78 | 68.78 | 1,030,962 | -0.57(-0.82%) |
Nov 23, 2010 | 69.48 | 69.50 | 69.23 | 69.35 | 1,198,584 | +0.04(+0.05%) |
Nov 22, 2010 | 69.07 | 69.33 | 69.07 | 69.31 | 1,215,416 | +0.38(+0.55%) |
Nov 19, 2010 | 68.80 | 68.98 | 68.69 | 68.93 | 1,081,982 | +0.24(+0.35%) |
Nov 18, 2010 | 68.71 | 68.81 | 68.43 | 68.69 | 1,601,592 | +0.05(+0.07%) |
Nov 17, 2010 | 68.70 | 68.99 | 68.61 | 68.64 | 1,978,856 | +0.00(+0.00%) |
Nov 16, 2010 | 68.44 | 68.70 | 68.14 | 68.64 | 3,569,099 | +0.36(+0.53%) |
Nov 15, 2010 | 68.79 | 68.93 | 68.28 | 68.28 | 2,070,291 | -0.76(-1.10%) |
Nov 12, 2010 | 69.44 | 69.54 | 69.02 | 69.04 | 2,162,385 | -0.49(-0.70%) |
Nov 11, 2010 | 69.82 | 69.85 | 69.52 | 69.53 | 1,245,397 | -0.31(-0.44%) |
Nov 10, 2010 | 69.78 | 69.96 | 69.26 | 69.83 | 1,871,555 | -0.15(-0.21%) |
Nov 09, 2010 | 70.58 | 70.58 | 69.95 | 69.98 | 2,301,939 | -0.53(-0.74%) |
Nov 08, 2010 | 70.54 | 70.62 | 70.36 | 70.51 | 691,900 | +0.04(+0.05%) |
Nov 05, 2010 | 70.55 | 70.65 | 70.39 | 70.47 | 729,105 | -0.22(-0.32%) |
Nov 04, 2010 | 70.37 | 70.75 | 70.37 | 70.70 | 1,584,239 | +0.66(+0.95%) |
Nov 03, 2010 | 70.39 | 70.57 | 69.88 | 70.03 | 1,490,948 | -0.23(-0.33%) |
Nov 02, 2010 | 70.06 | 70.30 | 70.06 | 70.26 | 888,778 | +0.33(+0.46%) |
Nov 01, 2010 | 70.06 | 70.36 | 69.86 | 69.94 | 1,384,579 | -0.02(-0.03%) |
Oct 29, 2010 | 69.84 | 70.05 | 69.81 | 69.96 | 937,472 | +0.14(+0.20%) |
Oct 28, 2010 | 69.73 | 69.95 | 69.68 | 69.83 | 2,030,776 | +0.28(+0.40%) |
Oct 27, 2010 | 69.53 | 69.69 | 69.53 | 69.55 | 2,812,048 | -0.55(-0.79%) |
Oct 25, 2010 | 70.25 | 70.31 | 70.08 | 70.10 | 1,151,263 | +0.25(+0.36%) |
Oct 22, 2010 | 69.79 | 69.95 | 69.74 | 69.85 | 1,027,776 | +0.09(+0.12%) |
Oct 21, 2010 | 69.92 | 70.09 | 69.76 | 69.76 | 1,350,861 | -0.19(-0.27%) |
Oct 20, 2010 | 69.86 | 70.12 | 69.68 | 69.95 | 1,015,994 | +0.12(+0.18%) |
Oct 19, 2010 | 69.61 | 69.97 | 69.58 | 69.83 | 1,100,513 | +0.01(+0.01%) |
Oct 18, 2010 | 69.61 | 69.83 | 69.59 | 69.82 | 1,064,127 | +0.48(+0.69%) |
Oct 15, 2010 | 69.54 | 69.72 | 69.34 | 69.34 | 2,068,027 | -0.44(-0.63%) |
Oct 14, 2010 | 70.26 | 70.33 | 69.77 | 69.78 | 1,985,148 | -0.57(-0.81%) |
Oct 13, 2010 | 70.32 | 70.47 | 70.17 | 70.35 | 1,600,488 | -0.04(-0.05%) |
Oct 12, 2010 | 70.54 | 70.67 | 70.34 | 70.39 | 1,202,454 | -0.11(-0.15%) |
Oct 11, 2010 | 70.42 | 70.61 | 70.40 | 70.49 | 739,208 | +0.06(+0.09%) |
Oct 08, 2010 | 70.43 | 70.73 | 70.40 | 70.43 | 1,863,543 | -0.07(-0.10%) |
Oct 07, 2010 | 70.63 | 70.67 | 70.47 | 70.50 | 1,146,234 | -0.02(-0.03%) |
Oct 06, 2010 | 70.44 | 70.97 | 70.40 | 70.52 | 2,339,992 | +0.45(+0.65%) |
Oct 05, 2010 | 70.11 | 70.19 | 69.98 | 70.06 | 1,984,924 | +0.14(+0.20%) |
Oct 04, 2010 | 69.81 | 69.96 | 69.81 | 69.92 | 1,360,728 | +0.11(+0.16%) |
Oct 01, 2010 | 69.81 | 70.07 | 63.19 | 69.81 | 6,290,006 | -0.34(-0.48%) |
Sep 30, 2010 | 70.15 | 70.18 | 69.60 | 70.15 | 1,756,837 | +0.20(+0.28%) |
Sep 29, 2010 | 70.04 | 70.09 | 69.89 | 69.95 | 1,212,196 | -0.07(-0.10%) |
Sep 28, 2010 | 69.89 | 70.21 | 69.85 | 70.02 | 960,644 | +0.12(+0.18%) |
Sep 27, 2010 | 69.80 | 69.94 | 69.73 | 69.89 | 1,242,758 | +0.36(+0.52%) |
Sep 24, 2010 | 69.68 | 69.68 | 69.48 | 69.53 | 1,716,440 | -0.16(-0.22%) |
Sep 23, 2010 | 69.89 | 69.91 | 69.64 | 69.69 | 957,958 | +0.05(+0.07%) |
Sep 22, 2010 | 69.75 | 69.84 | 69.58 | 69.64 | 1,372,180 | -0.04(-0.06%) |
Sep 21, 2010 | 69.24 | 69.77 | 69.22 | 69.68 | 2,283,661 | +0.53(+0.76%) |
Sep 20, 2010 | 69.15 | 69.22 | 69.04 | 69.15 | 1,249,436 | +0.09(+0.13%) |
Sep 17, 2010 | 69.07 | 69.14 | 68.88 | 69.07 | 4,267,751 | +0.01(+0.01%) |
Sep 15, 2010 | 69.06 | 69.20 | 68.97 | 69.06 | 1,584,978 | -0.11(-0.16%) |
Sep 14, 2010 | 68.97 | 69.22 | 68.93 | 69.17 | 2,976,759 | +0.32(+0.47%) |
Sep 13, 2010 | 68.75 | 69.04 | 68.70 | 68.85 | 1,592,621 | +0.09(+0.14%) |
Sep 10, 2010 | 68.55 | 68.81 | 68.49 | 68.76 | 1,785,885 | +0.05(+0.07%) |
Sep 09, 2010 | 68.96 | 68.97 | 68.58 | 68.71 | 1,560,025 | -0.36(-0.52%) |
Sep 08, 2010 | 69.15 | 69.16 | 68.97 | 69.07 | 896,689 | -0.14(-0.20%) |
Sep 07, 2010 | 69.22 | 69.31 | 68.85 | 69.20 | 1,818,965 | +0.51(+0.74%) |
Sep 03, 2010 | 68.68 | 68.94 | 68.65 | 68.70 | 1,910,008 | -0.52(-0.75%) |
Sep 02, 2010 | 69.14 | 69.27 | 69.06 | 69.22 | 2,005,329 | -0.09(-0.13%) |
Sep 01, 2010 | 69.69 | 69.71 | 69.13 | 69.30 | 3,861,989 | -0.52(-0.75%) |
Aug 31, 2010 | 69.62 | 69.86 | 69.46 | 69.83 | 2,347,608 | +0.23(+0.34%) |
Aug 30, 2010 | 69.49 | 69.66 | 69.20 | 69.59 | 2,547,900 | +0.45(+0.65%) |
Aug 27, 2010 | 69.14 | 69.77 | 69.10 | 69.14 | 2,657,633 | -0.63(-0.90%) |
Aug 26, 2010 | 69.67 | 69.80 | 69.57 | 69.77 | 1,138,582 | +0.06(+0.09%) |
Aug 25, 2010 | 69.83 | 69.83 | 69.46 | 69.71 | 2,945,188 | +0.13(+0.19%) |
Aug 24, 2010 | 69.59 | 69.70 | 69.43 | 69.58 | 1,336,549 | +0.16(+0.23%) |
Aug 23, 2010 | 69.20 | 69.43 | 69.11 | 69.42 | 888,546 | +0.15(+0.21%) |
Aug 20, 2010 | 69.12 | 69.36 | 69.09 | 69.27 | 2,268,991 | +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 | 1,014,326 | +0.06(+0.09%) |
Aug 17, 2010 | 69.15 | 69.20 | 68.88 | 69.01 | 1,293,943 | -0.11(-0.16%) |
Aug 16, 2010 | 68.77 | 69.19 | 68.77 | 69.12 | 1,272,163 | +0.75(+1.10%) |
Aug 13, 2010 | 68.37 | 68.46 | 68.18 | 68.37 | 1,448,185 | +0.27(+0.39%) |
Aug 12, 2010 | 68.31 | 68.40 | 68.09 | 68.10 | 2,309,372 | -0.24(-0.35%) |
Aug 11, 2010 | 68.36 | 68.56 | 68.31 | 68.34 | 1,512,313 | -0.01(-0.01%) |
Aug 10, 2010 | 68.34 | 68.43 | 68.21 | 68.35 | 2,039,059 | -0.09(-0.13%) |
Aug 09, 2010 | 68.26 | 68.46 | 68.16 | 68.44 | 1,366,352 | +0.22(+0.33%) |
Aug 06, 2010 | 68.22 | 68.27 | 68.01 | 68.22 | 1,109,502 | +0.39(+0.57%) |
Aug 05, 2010 | 67.78 | 67.91 | 67.72 | 67.83 | 1,769,301 | +0.12(+0.18%) |
Aug 04, 2010 | 67.87 | 67.94 | 67.70 | 67.70 | 1,391,444 | -0.21(-0.31%) |
Aug 03, 2010 | 67.91 | 68.00 | 67.79 | 67.91 | 1,716,342 | +0.17(+0.25%) |
Aug 02, 2010 | 67.92 | 67.94 | 67.70 | 67.75 | 1,236,510 | -0.14(-0.21%) |
Jul 30, 2010 | 67.89 | 67.96 | 67.72 | 67.89 | 1,293,634 | +0.31(+0.46%) |
Jul 29, 2010 | 67.50 | 67.64 | 67.42 | 67.58 | 833,456 | +0.02(+0.04%) |
Jul 28, 2010 | 67.45 | 67.56 | 67.24 | 67.55 | 1,263,290 | +0.24(+0.36%) |
Jul 27, 2010 | 67.40 | 67.58 | 67.31 | 67.31 | 1,801,109 | -0.23(-0.34%) |
Jul 26, 2010 | 67.38 | 67.55 | 67.30 | 67.54 | 874,069 | +0.06(+0.09%) |
Jul 23, 2010 | 67.50 | 67.51 | 67.32 | 67.48 | 1,097,820 | +0.09(+0.13%) |
Jul 22, 2010 | 67.50 | 67.51 | 67.20 | 67.39 | 1,344,083 | -0.09(-0.13%) |
Jul 21, 2010 | 67.08 | 67.48 | 67.05 | 67.48 | 1,266,279 | +0.33(+0.49%) |
Jul 20, 2010 | 67.06 | 67.32 | 67.06 | 67.15 | 1,709,320 | +0.07(+0.11%) |
Jul 19, 2010 | 67.06 | 67.18 | 67.02 | 67.08 | 943,319 | -0.01(-0.02%) |
Jul 16, 2010 | 67.09 | 67.32 | 67.02 | 67.09 | 1,322,635 | +0.12(+0.17%) |
Jul 15, 2010 | 66.86 | 67.04 | 66.86 | 66.97 | 1,687,687 | +0.12(+0.17%) |
Jul 14, 2010 | 66.62 | 66.92 | 66.60 | 66.86 | 3,054,927 | +0.30(+0.44%) |
Jul 13, 2010 | 66.60 | 66.66 | 66.45 | 66.56 | 1,151,879 | +0.04(+0.06%) |
Jul 12, 2010 | 66.58 | 66.63 | 66.44 | 66.52 | 950,567 | +0.08(+0.12%) |
Jul 09, 2010 | 66.44 | 66.55 | 66.39 | 66.44 | 861,002 | -0.08(-0.12%) |
Jul 08, 2010 | 66.55 | 66.57 | 66.39 | 66.52 | 1,199,234 | -0.17(-0.25%) |
Jul 07, 2010 | 66.61 | 66.81 | 66.61 | 66.69 | 1,030,200 | +0.04(+0.06%) |
Jul 06, 2010 | 66.60 | 66.84 | 66.48 | 66.65 | 1,613,850 | +0.28(+0.42%) |
Jul 02, 2010 | 66.37 | 66.61 | 66.33 | 66.37 | 975,460 | -0.19(-0.29%) |