Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 82.98 | 83.07 | 82.69 | 83.04 | 304,345 | +0.16(+0.20%) |
Jun 29, 2010 | 82.52 | 82.89 | 82.52 | 82.88 | 73,330 | +1.09(+1.34%) |
Jun 25, 2010 | 81.78 | 81.92 | 81.39 | 81.78 | 21,699 | +0.22(+0.27%) |
Jun 24, 2010 | 81.92 | 82.05 | 81.41 | 81.56 | 37,134 | -0.20(-0.25%) |
Jun 23, 2010 | 81.47 | 81.88 | 81.47 | 81.77 | 63,368 | +0.35(+0.43%) |
Jun 22, 2010 | 80.89 | 81.42 | 80.75 | 81.42 | 49,718 | +0.67(+0.83%) |
Jun 21, 2010 | 80.15 | 80.78 | 80.15 | 80.75 | 30,240 | -0.13(-0.16%) |
Jun 18, 2010 | 80.88 | 81.04 | 80.83 | 80.88 | 20,175 | -0.15(-0.18%) |
Jun 17, 2010 | 80.64 | 81.15 | 80.64 | 81.03 | 23,123 | +0.49(+0.61%) |
Jun 16, 2010 | 80.52 | 80.59 | 80.19 | 80.54 | 40,849 | +0.35(+0.43%) |
Jun 15, 2010 | 80.59 | 80.64 | 80.11 | 80.19 | 110,355 | -0.29(-0.36%) |
Jun 14, 2010 | 80.17 | 80.49 | 80.07 | 80.48 | 10,921 | -0.24(-0.30%) |
Jun 11, 2010 | 80.54 | 80.90 | 80.30 | 80.72 | 121,868 | +0.67(+0.84%) |
Jun 10, 2010 | 80.59 | 80.59 | 80.00 | 80.05 | 20,096 | -1.02(-1.26%) |
Jun 09, 2010 | 80.70 | 81.12 | 80.59 | 81.07 | 16,330 | +0.00(+0.00%) |
Jun 08, 2010 | 81.05 | 81.27 | 80.99 | 81.07 | 29,110 | -0.28(-0.34%) |
Jun 07, 2010 | 80.84 | 81.38 | 80.78 | 81.34 | 145,409 | +0.44(+0.55%) |
Jun 04, 2010 | 80.90 | 80.90 | 80.41 | 80.90 | 55,320 | +1.37(+1.73%) |
Jun 03, 2010 | 79.29 | 79.76 | 79.25 | 79.53 | 208,654 | -0.31(-0.39%) |
Jun 02, 2010 | 80.29 | 80.39 | 79.74 | 79.84 | 53,507 | -0.43(-0.54%) |
Jun 01, 2010 | 80.48 | 80.56 | 79.97 | 80.27 | 95,867 | +0.31(+0.39%) |
May 28, 2010 | 79.96 | 80.24 | 79.79 | 79.96 | 19,523 | +0.21(+0.27%) |
May 27, 2010 | 80.09 | 80.10 | 79.61 | 79.75 | 135,565 | -1.16(-1.43%) |
May 26, 2010 | 80.78 | 80.92 | 80.46 | 80.91 | 73,532 | -0.18(-0.22%) |
May 25, 2010 | 81.56 | 81.67 | 81.03 | 81.09 | 121,835 | +0.33(+0.41%) |
May 24, 2010 | 81.02 | 81.09 | 80.66 | 80.76 | 117,140 | -0.06(-0.08%) |
May 21, 2010 | 81.53 | 81.60 | 80.64 | 80.82 | 110,405 | +0.04(+0.05%) |
May 20, 2010 | 80.94 | 81.01 | 80.43 | 80.78 | 72,493 | +0.97(+1.21%) |
May 19, 2010 | 79.68 | 80.17 | 79.65 | 79.81 | 59,020 | +0.13(+0.17%) |
May 18, 2010 | 79.11 | 79.75 | 79.01 | 79.68 | 59,369 | +0.79(+1.00%) |
May 17, 2010 | 79.07 | 79.42 | 78.86 | 78.89 | 47,539 | -0.26(-0.33%) |
May 14, 2010 | 79.15 | 79.44 | 78.89 | 79.15 | 90,271 | +0.71(+0.90%) |
May 13, 2010 | 78.51 | 78.53 | 77.97 | 78.45 | 15,554 | +0.37(+0.47%) |
May 12, 2010 | 78.36 | 78.43 | 78.08 | 78.08 | 11,894 | -0.37(-0.48%) |
May 11, 2010 | 78.29 | 78.48 | 78.17 | 78.45 | 18,560 | -0.01(-0.01%) |
May 10, 2010 | 78.40 | 78.69 | 78.34 | 78.46 | 87,845 | -0.79(-0.99%) |
May 07, 2010 | 79.28 | 80.34 | 79.10 | 79.25 | 205,861 | -0.47(-0.59%) |
May 06, 2010 | 78.42 | 80.22 | 78.18 | 79.71 | 22,348 | +1.43(+1.83%) |
May 05, 2010 | 78.45 | 78.45 | 78.10 | 78.28 | 23,006 | +0.27(+0.34%) |
May 04, 2010 | 77.99 | 78.02 | 77.73 | 78.02 | 6,357 | +0.68(+0.88%) |
May 03, 2010 | 77.16 | 77.35 | 77.16 | 77.34 | 5,693 | -0.10(-0.13%) |
Apr 30, 2010 | 77.00 | 77.47 | 77.00 | 77.44 | 26,322 | +0.54(+0.71%) |
Apr 29, 2010 | 76.78 | 76.90 | 76.59 | 76.90 | 8,897 | +0.32(+0.41%) |
Apr 28, 2010 | 76.82 | 76.90 | 76.57 | 76.58 | 12,127 | -0.56(-0.72%) |
Apr 27, 2010 | 76.66 | 77.26 | 76.64 | 77.14 | 19,303 | +0.90(+1.17%) |
Apr 26, 2010 | 76.50 | 76.56 | 76.13 | 76.24 | 81,432 | +0.04(+0.05%) |
Apr 23, 2010 | 76.27 | 76.36 | 76.15 | 76.20 | 18,220 | -0.27(-0.35%) |
Apr 22, 2010 | 76.66 | 76.85 | 76.47 | 76.47 | 18,850 | -0.14(-0.18%) |
Apr 21, 2010 | 76.41 | 76.72 | 76.35 | 76.60 | 10,019 | +0.40(+0.52%) |
Apr 20, 2010 | 76.21 | 76.21 | 76.07 | 76.21 | 7,753 | +0.14(+0.18%) |
Apr 19, 2010 | 76.28 | 76.33 | 76.07 | 76.07 | 9,541 | -0.26(-0.34%) |
Apr 16, 2010 | 75.99 | 76.34 | 75.94 | 76.33 | 21,394 | +0.48(+0.64%) |
Apr 15, 2010 | 75.46 | 75.95 | 75.46 | 75.85 | 29,905 | +0.18(+0.24%) |
Apr 14, 2010 | 75.97 | 76.04 | 75.65 | 75.67 | 10,885 | -0.31(-0.41%) |
Apr 13, 2010 | 76.01 | 76.11 | 75.87 | 75.98 | 28,509 | +0.15(+0.20%) |
Apr 12, 2010 | 75.76 | 75.92 | 75.69 | 75.83 | 13,913 | +0.32(+0.43%) |
Apr 09, 2010 | 75.34 | 75.57 | 75.18 | 75.51 | 19,162 | +0.13(+0.17%) |
Apr 08, 2010 | 75.54 | 75.65 | 75.35 | 75.38 | 16,994 | -0.16(-0.21%) |
Apr 07, 2010 | 74.87 | 75.59 | 74.77 | 75.54 | 59,547 | +0.73(+0.98%) |
Apr 06, 2010 | 74.93 | 75.04 | 74.77 | 74.80 | 19,661 | +0.04(+0.06%) |
Apr 05, 2010 | 75.03 | 75.06 | 74.64 | 74.76 | 39,734 | -0.82(-1.08%) |
Apr 01, 2010 | 75.49 | 75.58 | 75.58 | 75.58 | 32,465 | -0.13(-0.18%) |
Mar 31, 2010 | 75.63 | 75.80 | 75.56 | 75.71 | 38,163 | +0.24(+0.32%) |
Mar 30, 2010 | 75.22 | 75.50 | 75.14 | 75.47 | 10,242 | +0.13(+0.18%) |
Mar 29, 2010 | 75.41 | 75.43 | 75.27 | 75.34 | 15,481 | -0.10(-0.13%) |
Mar 26, 2010 | 75.11 | 75.46 | 75.11 | 75.44 | 34,072 | +0.21(+0.28%) |
Mar 25, 2010 | 75.51 | 75.51 | 75.07 | 75.23 | 27,245 | -0.43(-0.56%) |
Mar 24, 2010 | 76.01 | 76.15 | 75.57 | 75.65 | 21,063 | -0.94(-1.23%) |
Mar 23, 2010 | 76.78 | 76.82 | 76.60 | 76.60 | 10,449 | -0.29(-0.37%) |
Mar 22, 2010 | 76.82 | 76.91 | 76.78 | 76.88 | 7,316 | +0.10(+0.13%) |
Mar 19, 2010 | 76.57 | 76.95 | 76.54 | 76.79 | 11,922 | +0.13(+0.17%) |
Mar 18, 2010 | 76.79 | 76.89 | 76.60 | 76.66 | 12,548 | -0.22(-0.29%) |
Mar 17, 2010 | 76.85 | 76.88 | 76.68 | 76.88 | 8,303 | +0.17(+0.22%) |
Mar 16, 2010 | 76.38 | 76.71 | 76.31 | 76.71 | 21,759 | +0.49(+0.65%) |
Mar 15, 2010 | 76.19 | 76.27 | 76.19 | 76.22 | 12,777 | -0.00(-0.00%) |
Mar 12, 2010 | 75.80 | 76.36 | 75.80 | 76.23 | 36,187 | +0.24(+0.32%) |
Mar 11, 2010 | 75.82 | 75.99 | 75.74 | 75.98 | 9,016 | +0.04(+0.06%) |
Mar 10, 2010 | 75.85 | 75.95 | 75.66 | 75.94 | 12,070 | -0.04(-0.06%) |
Mar 09, 2010 | 76.10 | 76.12 | 75.84 | 75.98 | 18,797 | +0.05(+0.06%) |
Mar 08, 2010 | 75.93 | 76.05 | 75.87 | 75.93 | 112,278 | -0.21(-0.28%) |
Mar 05, 2010 | 76.48 | 76.50 | 76.07 | 76.15 | 40,230 | -0.67(-0.88%) |
Mar 04, 2010 | 76.44 | 76.93 | 76.44 | 76.82 | 11,360 | +0.35(+0.46%) |
Mar 03, 2010 | 76.52 | 76.54 | 76.32 | 76.47 | 15,542 | -0.19(-0.25%) |
Mar 02, 2010 | 76.45 | 76.66 | 76.34 | 76.66 | 18,493 | -0.01(-0.01%) |
Mar 01, 2010 | 76.67 | 76.77 | 76.52 | 76.67 | 6,041 | +0.09(+0.11%) |
Feb 26, 2010 | 76.52 | 76.82 | 76.47 | 76.58 | 16,510 | +0.29(+0.38%) |
Feb 25, 2010 | 76.37 | 76.37 | 76.22 | 76.29 | 18,540 | +0.24(+0.31%) |
Feb 24, 2010 | 76.04 | 76.19 | 75.91 | 76.05 | 14,346 | +0.08(+0.11%) |
Feb 23, 2010 | 75.35 | 76.02 | 75.25 | 75.97 | 15,527 | +0.86(+1.14%) |
Feb 22, 2010 | 75.20 | 75.30 | 75.09 | 75.11 | 31,072 | -0.24(-0.32%) |
Feb 19, 2010 | 75.23 | 75.37 | 75.09 | 75.35 | 14,830 | +0.23(+0.31%) |
Feb 18, 2010 | 75.52 | 75.52 | 74.89 | 75.12 | 103,251 | -0.30(-0.40%) |
Feb 17, 2010 | 75.76 | 75.89 | 75.36 | 75.42 | 17,533 | -0.65(-0.85%) |
Feb 16, 2010 | 75.65 | 76.07 | 75.55 | 76.07 | 26,893 | +0.19(+0.25%) |
Feb 12, 2010 | 75.99 | 75.88 | 75.88 | 75.88 | 10,985 | +0.25(+0.33%) |
Feb 11, 2010 | 75.76 | 75.76 | 75.52 | 75.63 | 19,372 | -0.25(-0.32%) |
Feb 10, 2010 | 76.35 | 76.48 | 75.81 | 75.88 | 98,714 | -0.41(-0.53%) |
Feb 09, 2010 | 76.56 | 76.77 | 76.24 | 76.28 | 14,316 | -0.50(-0.66%) |
Feb 08, 2010 | 76.68 | 76.81 | 76.57 | 76.79 | 109,508 | -0.06(-0.07%) |
Feb 05, 2010 | 76.45 | 76.98 | 76.37 | 76.84 | 63,777 | +0.27(+0.36%) |
Feb 04, 2010 | 76.10 | 76.65 | 76.10 | 76.57 | 35,124 | +0.79(+1.05%) |
Feb 03, 2010 | 75.96 | 75.98 | 75.69 | 75.78 | 77,053 | -0.43(-0.57%) |
Feb 02, 2010 | 76.21 | 76.28 | 76.10 | 76.21 | 25,423 | +0.13(+0.18%) |
Feb 01, 2010 | 76.46 | 76.46 | 76.06 | 76.08 | 17,363 | -0.41(-0.54%) |
Jan 29, 2010 | 76.09 | 76.54 | 76.01 | 76.49 | 47,026 | +0.33(+0.43%) |
Jan 28, 2010 | 75.97 | 76.16 | 75.97 | 76.16 | 10,160 | -0.07(-0.09%) |
Jan 27, 2010 | 76.41 | 76.64 | 76.20 | 76.23 | 42,113 | -0.10(-0.13%) |
Jan 26, 2010 | 76.48 | 76.49 | 76.21 | 76.33 | 27,977 | +0.13(+0.17%) |
Jan 25, 2010 | 76.26 | 76.36 | 76.18 | 76.20 | 12,712 | -0.40(-0.52%) |
Jan 22, 2010 | 76.32 | 76.60 | 76.27 | 76.60 | 12,187 | +0.13(+0.16%) |
Jan 21, 2010 | 76.00 | 76.47 | 76.00 | 76.47 | 18,129 | +0.48(+0.63%) |
Jan 20, 2010 | 75.97 | 76.10 | 75.92 | 75.99 | 13,585 | +0.43(+0.57%) |
Jan 19, 2010 | 75.49 | 75.73 | 75.41 | 75.55 | 15,377 | -0.20(-0.26%) |
Jan 15, 2010 | 75.70 | 75.75 | 75.75 | 75.75 | 54,961 | +0.34(+0.44%) |
Jan 14, 2010 | 75.06 | 75.54 | 75.04 | 75.42 | 168,857 | +0.47(+0.62%) |
Jan 13, 2010 | 75.18 | 75.37 | 74.81 | 74.95 | 62,999 | -0.50(-0.66%) |
Jan 12, 2010 | 75.35 | 75.46 | 75.15 | 75.44 | 24,391 | +0.92(+1.24%) |
Jan 11, 2010 | 74.49 | 74.69 | 74.44 | 74.52 | 41,774 | -0.08(-0.11%) |
Jan 08, 2010 | 74.97 | 74.97 | 74.40 | 74.60 | 140,688 | +0.14(+0.19%) |
Jan 07, 2010 | 74.45 | 74.70 | 74.45 | 74.47 | 32,219 | +0.07(+0.09%) |
Jan 06, 2010 | 74.88 | 74.88 | 74.33 | 74.40 | 14,405 | -0.47(-0.63%) |
Jan 05, 2010 | 74.70 | 74.98 | 74.69 | 74.87 | 21,434 | +0.41(+0.54%) |
Jan 04, 2010 | 74.60 | 74.72 | 74.42 | 74.47 | 50,515 | +0.08(+0.10%) |
Dec 31, 2009 | 74.41 | 74.39 | 74.39 | 74.39 | 91,887 | -0.41(-0.54%) |
Dec 30, 2009 | 74.73 | 74.87 | 74.60 | 74.79 | 16,893 | +0.21(+0.28%) |
Dec 29, 2009 | 74.41 | 74.60 | 74.30 | 74.58 | 14,716 | -0.08(-0.10%) |
Dec 28, 2009 | 74.73 | 74.74 | 74.50 | 74.66 | 11,225 | -0.07(-0.09%) |
Dec 24, 2009 | 75.09 | 75.09 | 74.72 | 74.73 | 52,285 | -0.49(-0.65%) |
Dec 23, 2009 | 75.37 | 75.53 | 75.11 | 75.22 | 38,693 | +0.01(+0.01%) |
Dec 22, 2009 | 75.44 | 75.48 | 75.15 | 75.21 | 37,579 | -0.38(-0.50%) |
Dec 21, 2009 | 76.16 | 76.18 | 75.54 | 75.59 | 198,519 | -0.98(-1.28%) |
Dec 18, 2009 | 76.85 | 77.01 | 76.53 | 76.57 | 4,811 | -0.48(-0.63%) |
Dec 17, 2009 | 76.73 | 77.05 | 76.46 | 77.05 | 11,070 | +0.90(+1.18%) |
Dec 16, 2009 | 76.35 | 76.48 | 76.07 | 76.15 | 31,071 | +0.04(+0.06%) |
Dec 15, 2009 | 76.08 | 76.27 | 75.98 | 76.11 | 188,521 | -0.29(-0.38%) |
Dec 14, 2009 | 76.49 | 76.50 | 76.33 | 76.39 | 21,358 | +0.20(+0.26%) |
Dec 11, 2009 | 76.33 | 76.44 | 76.10 | 76.20 | 21,812 | -0.43(-0.57%) |
Dec 10, 2009 | 76.81 | 76.81 | 76.25 | 76.63 | 16,365 | -0.48(-0.63%) |
Dec 09, 2009 | 77.41 | 77.48 | 76.83 | 77.11 | 15,085 | -0.20(-0.26%) |
Dec 08, 2009 | 77.53 | 77.64 | 77.19 | 77.32 | 21,529 | +0.32(+0.42%) |
Dec 07, 2009 | 76.99 | 77.22 | 76.82 | 76.99 | 65,662 | +0.23(+0.30%) |
Dec 04, 2009 | 76.85 | 76.92 | 76.60 | 76.76 | 29,052 | -0.74(-0.96%) |
Dec 03, 2009 | 77.52 | 77.66 | 77.46 | 77.50 | 17,710 | -0.57(-0.72%) |
Dec 02, 2009 | 78.32 | 78.44 | 78.04 | 78.07 | 17,171 | -0.22(-0.28%) |
Dec 01, 2009 | 78.57 | 78.60 | 78.26 | 78.29 | 10,634 | -0.86(-1.09%) |
Nov 30, 2009 | 78.92 | 79.20 | 78.86 | 79.15 | 17,795 | +0.09(+0.11%) |
Nov 27, 2009 | 78.91 | 79.06 | 78.66 | 79.06 | 16,365 | +0.47(+0.60%) |
Nov 25, 2009 | 78.12 | 78.59 | 77.90 | 78.59 | 15,845 | +0.52(+0.66%) |
Nov 24, 2009 | 77.81 | 78.15 | 77.77 | 78.07 | 81,494 | +0.44(+0.57%) |
Nov 23, 2009 | 77.48 | 77.71 | 77.25 | 77.63 | 13,322 | -0.08(-0.10%) |
Nov 20, 2009 | 77.71 | 77.88 | 77.54 | 77.71 | 13,567 | -0.02(-0.03%) |
Nov 19, 2009 | 77.82 | 78.04 | 77.66 | 77.73 | 36,926 | +0.20(+0.26%) |
Nov 18, 2009 | 77.69 | 77.85 | 77.41 | 77.53 | 53,930 | -0.34(-0.43%) |
Nov 17, 2009 | 77.42 | 77.94 | 77.33 | 77.86 | 15,632 | +0.22(+0.29%) |
Nov 16, 2009 | 77.15 | 77.76 | 77.13 | 77.64 | 116,342 | +0.71(+0.92%) |
Nov 13, 2009 | 76.55 | 76.93 | 76.59 | 76.93 | 12,938 | +0.38(+0.49%) |
Nov 12, 2009 | 76.46 | 76.68 | 75.72 | 76.55 | 25,934 | -0.17(-0.22%) |
Nov 11, 2009 | 76.86 | 77.02 | 76.58 | 76.72 | 11,133 | +0.30(+0.39%) |
Nov 10, 2009 | 76.78 | 76.83 | 76.27 | 76.43 | 12,734 | -0.04(-0.05%) |
Nov 09, 2009 | 76.41 | 76.50 | 76.23 | 76.47 | 31,221 | +0.13(+0.16%) |
Nov 06, 2009 | 76.28 | 76.38 | 75.88 | 76.34 | 34,470 | +0.24(+0.32%) |
Nov 05, 2009 | 75.98 | 76.22 | 75.98 | 76.10 | 7,475 | -0.05(-0.06%) |
Nov 04, 2009 | 76.42 | 76.58 | 75.97 | 76.15 | 26,804 | -0.49(-0.64%) |
Nov 03, 2009 | 77.18 | 77.32 | 76.47 | 76.64 | 297,466 | -0.50(-0.65%) |
Nov 02, 2009 | 77.32 | 77.32 | 76.98 | 77.14 | 173,954 | -0.41(-0.53%) |
Oct 30, 2009 | 77.11 | 77.56 | 77.01 | 77.55 | 58,563 | +0.86(+1.12%) |
Oct 29, 2009 | 76.92 | 77.11 | 76.53 | 76.69 | 28,282 | -0.67(-0.87%) |
Oct 28, 2009 | 77.06 | 77.46 | 76.95 | 77.36 | 40,694 | +0.36(+0.47%) |
Oct 27, 2009 | 76.32 | 77.02 | 76.32 | 77.00 | 12,158 | +0.94(+1.23%) |
Oct 26, 2009 | 76.58 | 76.60 | 76.04 | 76.06 | 17,435 | -0.74(-0.96%) |
Oct 23, 2009 | 76.80 | 76.94 | 76.66 | 76.81 | 14,155 | -0.51(-0.66%) |
Oct 22, 2009 | 77.13 | 77.65 | 76.99 | 77.32 | 16,054 | -0.23(-0.30%) |
Oct 21, 2009 | 77.50 | 77.55 | 77.14 | 77.55 | 20,882 | -0.30(-0.39%) |
Oct 20, 2009 | 77.82 | 77.91 | 77.73 | 77.85 | 10,213 | +0.28(+0.36%) |
Oct 19, 2009 | 77.16 | 77.57 | 77.07 | 77.57 | 20,253 | +0.36(+0.47%) |
Oct 16, 2009 | 77.02 | 77.20 | 76.78 | 77.20 | 13,529 | +0.50(+0.65%) |
Oct 15, 2009 | 76.64 | 77.11 | 76.55 | 76.71 | 76,487 | -0.32(-0.42%) |
Oct 14, 2009 | 77.15 | 77.41 | 76.81 | 77.03 | 11,776 | -0.67(-0.86%) |
Oct 13, 2009 | 77.81 | 77.87 | 77.63 | 77.70 | 17,421 | +0.09(+0.12%) |
Oct 12, 2009 | 77.49 | 77.62 | 77.38 | 77.61 | 38,359 | +0.37(+0.48%) |
Oct 09, 2009 | 78.11 | 78.11 | 77.12 | 77.24 | 107,762 | -1.29(-1.64%) |
Oct 08, 2009 | 79.24 | 79.26 | 78.28 | 78.52 | 198,550 | -0.60(-0.76%) |
Oct 07, 2009 | 78.75 | 79.15 | 78.73 | 79.13 | 33,384 | +0.82(+1.04%) |
Oct 06, 2009 | 78.73 | 78.76 | 78.31 | 78.31 | 17,610 | -0.38(-0.49%) |
Oct 05, 2009 | 79.04 | 79.15 | 78.66 | 78.69 | 37,759 | -0.11(-0.14%) |
Oct 02, 2009 | 79.43 | 79.43 | 78.62 | 78.80 | 39,517 | -0.21(-0.27%) |
Oct 01, 2009 | 78.62 | 79.16 | 78.53 | 79.01 | 33,783 | +0.56(+0.71%) |
Sep 30, 2009 | 78.36 | 78.66 | 78.26 | 78.45 | 11,450 | -0.07(-0.09%) |
Sep 29, 2009 | 78.22 | 78.71 | 78.09 | 78.52 | 21,318 | -0.07(-0.09%) |
Sep 28, 2009 | 78.34 | 78.59 | 78.08 | 78.59 | 29,238 | +0.41(+0.52%) |
Sep 25, 2009 | 77.77 | 78.19 | 77.64 | 78.19 | 11,939 | +0.66(+0.86%) |
Sep 24, 2009 | 77.53 | 77.76 | 77.26 | 77.53 | 51,053 | +0.23(+0.30%) |
Sep 23, 2009 | 76.99 | 77.44 | 76.76 | 77.29 | 18,323 | +0.05(+0.06%) |
Sep 22, 2009 | 77.04 | 77.26 | 76.85 | 77.25 | 21,609 | +0.10(+0.13%) |
Sep 21, 2009 | 77.32 | 77.49 | 76.88 | 77.15 | 17,704 | -0.01(-0.01%) |
Sep 18, 2009 | 77.36 | 77.55 | 77.04 | 77.15 | 240,119 | -0.52(-0.67%) |
Sep 17, 2009 | 77.12 | 77.68 | 76.97 | 77.68 | 18,630 | +1.07(+1.40%) |
Sep 16, 2009 | 77.18 | 77.21 | 76.57 | 76.61 | 18,038 | -0.41(-0.54%) |
Sep 15, 2009 | 76.88 | 77.26 | 76.87 | 77.02 | 26,467 | -0.33(-0.42%) |
Sep 14, 2009 | 77.56 | 77.80 | 77.34 | 77.35 | 10,468 | -0.34(-0.43%) |
Sep 11, 2009 | 77.81 | 78.41 | 77.69 | 77.69 | 29,478 | +0.25(+0.32%) |
Sep 10, 2009 | 76.92 | 77.76 | 76.92 | 77.44 | 27,607 | +0.85(+1.11%) |
Sep 09, 2009 | 76.20 | 76.60 | 76.09 | 76.59 | 29,709 | -0.02(-0.03%) |
Sep 08, 2009 | 76.67 | 77.09 | 76.53 | 76.61 | 62,303 | -0.15(-0.20%) |
Sep 04, 2009 | 77.60 | 77.60 | 76.76 | 76.76 | 10,638 | -0.91(-1.18%) |
Sep 03, 2009 | 77.70 | 77.95 | 77.60 | 77.68 | 12,476 | -0.40(-0.51%) |
Sep 02, 2009 | 77.50 | 78.14 | 77.34 | 78.08 | 27,998 | +0.73(+0.94%) |
Sep 01, 2009 | 77.02 | 77.47 | 76.59 | 77.35 | 16,046 | -0.06(-0.08%) |
Aug 31, 2009 | 77.11 | 77.47 | 76.83 | 77.41 | 20,878 | +0.22(+0.28%) |
Aug 28, 2009 | 76.62 | 77.22 | 76.62 | 77.20 | 11,423 | +0.18(+0.24%) |
Aug 27, 2009 | 77.09 | 77.24 | 76.73 | 77.02 | 28,843 | -0.25(-0.33%) |
Aug 26, 2009 | 77.23 | 77.28 | 76.95 | 77.27 | 24,491 | +0.11(+0.15%) |
Aug 25, 2009 | 76.72 | 77.18 | 76.46 | 77.15 | 18,844 | +0.51(+0.66%) |
Aug 24, 2009 | 75.84 | 76.77 | 75.83 | 76.64 | 20,888 | +0.60(+0.79%) |
Aug 21, 2009 | 77.01 | 77.02 | 76.00 | 76.04 | 40,877 | -1.01(-1.31%) |
Aug 20, 2009 | 76.90 | 77.10 | 76.64 | 77.05 | 16,266 | +0.29(+0.38%) |
Aug 19, 2009 | 77.07 | 77.07 | 76.51 | 76.76 | 36,264 | +0.33(+0.43%) |
Aug 18, 2009 | 76.78 | 76.78 | 76.34 | 76.43 | 16,204 | +0.08(+0.11%) |
Aug 17, 2009 | 76.37 | 76.74 | 76.26 | 76.35 | 32,275 | +0.42(+0.55%) |
Aug 14, 2009 | 75.86 | 76.41 | 75.75 | 75.93 | 201,297 | +0.19(+0.25%) |
Aug 13, 2009 | 75.00 | 75.79 | 74.94 | 75.74 | 192,668 | +0.85(+1.13%) |
Aug 12, 2009 | 75.39 | 75.43 | 74.60 | 74.89 | 38,843 | -0.44(-0.58%) |
Aug 11, 2009 | 75.08 | 75.33 | 74.81 | 75.33 | 24,602 | +0.69(+0.93%) |
Aug 10, 2009 | 74.07 | 74.64 | 73.84 | 74.64 | 21,902 | +0.92(+1.24%) |
Aug 07, 2009 | 73.96 | 74.09 | 73.70 | 73.72 | 32,047 | -0.70(-0.94%) |
Aug 06, 2009 | 74.42 | 74.75 | 74.16 | 74.42 | 8,431 | +0.21(+0.28%) |
Aug 05, 2009 | 74.54 | 75.27 | 74.21 | 74.21 | 18,911 | -0.82(-1.09%) |
Aug 04, 2009 | 75.58 | 75.71 | 74.70 | 75.03 | 24,273 | -0.27(-0.35%) |
Aug 03, 2009 | 75.74 | 75.81 | 74.93 | 75.30 | 172,921 | -1.05(-1.38%) |
Jul 31, 2009 | 75.76 | 76.44 | 75.55 | 76.35 | 221,608 | +0.91(+1.20%) |
Jul 30, 2009 | 74.86 | 75.44 | 74.55 | 75.44 | 143,071 | +0.48(+0.64%) |
Jul 29, 2009 | 75.18 | 75.25 | 74.49 | 74.96 | 13,667 | +0.20(+0.27%) |
Jul 28, 2009 | 74.52 | 75.12 | 74.37 | 74.76 | 37,374 | +0.50(+0.68%) |
Jul 27, 2009 | 74.20 | 74.49 | 74.15 | 74.26 | 50,143 | -0.59(-0.79%) |
Jul 24, 2009 | 74.57 | 74.85 | 74.49 | 74.85 | 217 | +0.22(+0.30%) |
Jul 23, 2009 | 75.63 | 75.63 | 74.46 | 74.63 | 17,009 | -0.96(-1.28%) |
Jul 22, 2009 | 76.02 | 76.02 | 75.38 | 75.59 | 17,501 | -0.55(-0.72%) |
Jul 21, 2009 | 74.89 | 76.16 | 74.67 | 76.13 | 45,919 | +1.03(+1.37%) |
Jul 20, 2009 | 74.65 | 75.35 | 74.49 | 75.11 | 15,081 | +0.34(+0.45%) |
Jul 17, 2009 | 74.79 | 75.08 | 74.60 | 74.77 | 314,326 | -0.45(-0.60%) |
Jul 16, 2009 | 75.45 | 75.64 | 75.22 | 75.23 | 13,489 | +0.29(+0.39%) |
Jul 15, 2009 | 75.53 | 75.61 | 74.90 | 74.93 | 46,635 | -1.25(-1.64%) |
Jul 14, 2009 | 76.46 | 76.49 | 76.05 | 76.18 | 12,596 | -0.56(-0.73%) |
Jul 13, 2009 | 77.47 | 77.47 | 76.74 | 76.74 | 19,276 | -0.67(-0.87%) |
Jul 10, 2009 | 77.17 | 77.50 | 76.84 | 77.41 | 14,119 | +0.59(+0.77%) |
Jul 09, 2009 | 76.92 | 77.00 | 76.38 | 76.82 | 35,733 | -0.68(-0.88%) |
Jul 08, 2009 | 76.65 | 77.68 | 76.48 | 77.50 | 53,589 | +0.97(+1.27%) |
Jul 07, 2009 | 75.90 | 76.53 | 75.88 | 76.53 | 184,338 | +0.40(+0.52%) |
Jul 06, 2009 | 75.96 | 76.18 | 75.72 | 76.13 | 38,880 | -0.01(-0.01%) |
Jul 02, 2009 | 76.01 | 76.28 | 75.89 | 76.14 | 15,207 | +0.33(+0.43%) |