Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 75.01 | 75.09 | 74.92 | 75.01 | 1,347,171 | +0.13(+0.17%) |
Jul 29, 2010 | 74.73 | 74.89 | 74.70 | 74.89 | 639,435 | +0.07(+0.09%) |
Jul 28, 2010 | 74.68 | 74.85 | 74.67 | 74.82 | 711,641 | +0.14(+0.19%) |
Jul 27, 2010 | 74.69 | 74.76 | 74.64 | 74.68 | 743,098 | -0.03(-0.04%) |
Jul 26, 2010 | 74.75 | 74.75 | 74.59 | 74.71 | 1,202,310 | -0.01(-0.02%) |
Jul 23, 2010 | 74.87 | 74.87 | 74.62 | 74.72 | 1,019,005 | -0.13(-0.18%) |
Jul 22, 2010 | 74.86 | 74.86 | 74.76 | 74.85 | 1,322,584 | -0.07(-0.09%) |
Jul 21, 2010 | 74.60 | 74.94 | 74.60 | 74.92 | 745,324 | +0.33(+0.44%) |
Jul 20, 2010 | 74.70 | 74.77 | 74.59 | 74.60 | 886,884 | -0.06(-0.07%) |
Jul 19, 2010 | 74.69 | 74.75 | 74.60 | 74.65 | 611,885 | -0.07(-0.09%) |
Jul 16, 2010 | 74.72 | 74.76 | 74.56 | 74.72 | 555,005 | +0.23(+0.31%) |
Jul 15, 2010 | 74.46 | 74.59 | 74.40 | 74.49 | 1,802,930 | +0.10(+0.14%) |
Jul 14, 2010 | 74.24 | 74.41 | 74.23 | 74.39 | 1,131,298 | +0.25(+0.34%) |
Jul 13, 2010 | 74.33 | 74.33 | 74.13 | 74.14 | 578,266 | -0.19(-0.25%) |
Jul 12, 2010 | 74.35 | 74.42 | 74.28 | 74.33 | 465,018 | +0.08(+0.11%) |
Jul 09, 2010 | 74.24 | 74.36 | 74.19 | 74.24 | 705,353 | -0.11(-0.15%) |
Jul 08, 2010 | 74.30 | 74.41 | 74.19 | 74.35 | 894,310 | -0.01(-0.02%) |
Jul 07, 2010 | 74.51 | 74.53 | 74.35 | 74.37 | 1,453,811 | -0.10(-0.13%) |
Jul 06, 2010 | 74.32 | 74.49 | 74.25 | 74.46 | 795,222 | +0.23(+0.31%) |
Jul 02, 2010 | 74.23 | 74.34 | 74.20 | 74.23 | 842,597 | -0.10(-0.14%) |
Jul 01, 2010 | 74.43 | 74.51 | 74.28 | 74.34 | 1,070,813 | -0.04(-0.05%) |
Jun 30, 2010 | 74.43 | 74.45 | 74.23 | 74.38 | 1,515,220 | +0.01(+0.01%) |
Jun 29, 2010 | 74.32 | 74.38 | 74.19 | 74.37 | 676,212 | +0.36(+0.49%) |
Jun 25, 2010 | 74.01 | 74.06 | 73.84 | 74.01 | 740,792 | +0.10(+0.14%) |
Jun 24, 2010 | 74.07 | 74.12 | 73.85 | 73.91 | 1,171,247 | -0.06(-0.08%) |
Jun 23, 2010 | 73.75 | 74.02 | 73.75 | 73.97 | 481,784 | +0.19(+0.25%) |
Jun 22, 2010 | 73.70 | 73.83 | 73.60 | 73.78 | 807,617 | +0.08(+0.10%) |
Jun 21, 2010 | 73.49 | 73.70 | 73.39 | 73.70 | 1,003,624 | +0.16(+0.22%) |
Jun 18, 2010 | 73.55 | 73.75 | 73.53 | 73.55 | 914,197 | -0.12(-0.16%) |
Jun 17, 2010 | 73.48 | 73.75 | 73.48 | 73.66 | 1,119,062 | +0.17(+0.24%) |
Jun 16, 2010 | 73.32 | 73.50 | 73.32 | 73.49 | 943,185 | +0.11(+0.15%) |
Jun 15, 2010 | 73.41 | 73.48 | 73.27 | 73.38 | 1,272,924 | +0.00(+0.00%) |
Jun 14, 2010 | 73.26 | 73.38 | 73.14 | 73.38 | 865,431 | +0.10(+0.14%) |
Jun 11, 2010 | 73.26 | 73.43 | 73.21 | 73.27 | 637,250 | +0.04(+0.06%) |
Jun 10, 2010 | 73.34 | 73.39 | 73.20 | 73.23 | 223 | -0.22(-0.30%) |
Jun 09, 2010 | 73.37 | 73.48 | 73.28 | 73.46 | 777,164 | +0.04(+0.06%) |
Jun 08, 2010 | 73.48 | 73.54 | 73.41 | 73.41 | 917,590 | -0.08(-0.11%) |
Jun 07, 2010 | 73.21 | 73.50 | 73.21 | 73.50 | 601,364 | +0.21(+0.29%) |
Jun 04, 2010 | 73.28 | 73.39 | 73.17 | 73.28 | 1,968,733 | +0.19(+0.26%) |
Jun 03, 2010 | 73.04 | 73.17 | 72.98 | 73.09 | 1,775,417 | -0.03(-0.05%) |
Jun 02, 2010 | 73.23 | 73.25 | 73.12 | 73.13 | 1,790,326 | -0.08(-0.10%) |
Jun 01, 2010 | 73.05 | 73.24 | 73.02 | 73.21 | 2,476,458 | +0.12(+0.16%) |
May 28, 2010 | 73.09 | 73.15 | 72.99 | 73.09 | 952,993 | +0.08(+0.10%) |
May 27, 2010 | 73.06 | 73.06 | 72.85 | 73.01 | 1,551,134 | -0.17(-0.24%) |
May 26, 2010 | 73.22 | 73.24 | 73.08 | 73.18 | 1,281,960 | -0.08(-0.11%) |
May 25, 2010 | 73.35 | 73.47 | 73.24 | 73.26 | 1,670,014 | +0.09(+0.12%) |
May 24, 2010 | 73.22 | 73.29 | 73.16 | 73.17 | 1,913,015 | -0.04(-0.06%) |
May 21, 2010 | 73.12 | 73.26 | 72.98 | 73.22 | 1,516,081 | +0.31(+0.43%) |
May 20, 2010 | 72.99 | 73.02 | 72.80 | 72.91 | 157 | -0.06(-0.09%) |
May 19, 2010 | 72.95 | 73.03 | 72.83 | 72.97 | 834,966 | +0.03(+0.05%) |
May 18, 2010 | 72.79 | 72.97 | 72.70 | 72.93 | 827,835 | +0.25(+0.34%) |
May 17, 2010 | 72.68 | 72.93 | 72.63 | 72.68 | 452,497 | -0.06(-0.08%) |
May 14, 2010 | 72.74 | 72.84 | 72.58 | 72.74 | 846,926 | +0.26(+0.36%) |
May 13, 2010 | 72.51 | 72.54 | 72.36 | 72.48 | 510,058 | +0.10(+0.14%) |
May 12, 2010 | 72.37 | 72.45 | 72.30 | 72.37 | 617,007 | -0.08(-0.11%) |
May 11, 2010 | 72.32 | 72.46 | 72.25 | 72.45 | 1,251 | +0.27(+0.37%) |
May 10, 2010 | 72.28 | 72.33 | 72.17 | 72.18 | 1,697,359 | -0.01(-0.01%) |
May 07, 2010 | 72.66 | 72.94 | 72.18 | 72.19 | 2,047,134 | -0.32(-0.44%) |
May 06, 2010 | 72.53 | 73.00 | 72.40 | 72.50 | 6,209 | +0.00(+0.00%) |
May 05, 2010 | 72.47 | 72.52 | 72.40 | 72.50 | 958,063 | +0.05(+0.07%) |
May 04, 2010 | 72.41 | 72.47 | 72.29 | 72.46 | 998,221 | +0.29(+0.40%) |
May 03, 2010 | 72.18 | 72.24 | 72.08 | 72.17 | 923,584 | -0.14(-0.19%) |
Apr 30, 2010 | 72.03 | 72.34 | 72.03 | 72.30 | 1,334,805 | +0.31(+0.43%) |
Apr 29, 2010 | 71.98 | 72.05 | 71.92 | 71.99 | 960,745 | +0.03(+0.04%) |
Apr 28, 2010 | 71.97 | 72.08 | 71.90 | 71.97 | 1,348,515 | -0.11(-0.15%) |
Apr 27, 2010 | 71.94 | 72.19 | 71.93 | 72.08 | 1,379,446 | +0.23(+0.32%) |
Apr 26, 2010 | 71.90 | 71.95 | 71.83 | 71.85 | 851,704 | -0.01(-0.01%) |
Apr 23, 2010 | 71.83 | 71.89 | 71.78 | 71.85 | 697,729 | -0.09(-0.12%) |
Apr 22, 2010 | 72.07 | 72.14 | 71.89 | 71.94 | 948,759 | -0.14(-0.20%) |
Apr 21, 2010 | 71.97 | 72.09 | 71.91 | 72.09 | 1,084,409 | +0.12(+0.17%) |
Apr 20, 2010 | 71.85 | 71.97 | 71.83 | 71.97 | 946,106 | +0.12(+0.16%) |
Apr 19, 2010 | 71.97 | 72.03 | 71.83 | 71.85 | 1,116,302 | -0.13(-0.18%) |
Apr 16, 2010 | 71.90 | 72.03 | 71.84 | 71.98 | 695,245 | +0.11(+0.15%) |
Apr 15, 2010 | 71.72 | 71.88 | 71.61 | 71.87 | 1,215,233 | +0.13(+0.18%) |
Apr 14, 2010 | 71.79 | 71.86 | 71.67 | 71.74 | 744,871 | -0.08(-0.12%) |
Apr 13, 2010 | 71.77 | 71.84 | 71.72 | 71.82 | 987,776 | +0.12(+0.16%) |
Apr 12, 2010 | 71.63 | 71.72 | 71.55 | 71.70 | 691,169 | +0.17(+0.23%) |
Apr 09, 2010 | 71.49 | 71.57 | 71.41 | 71.54 | 600,852 | +0.08(+0.11%) |
Apr 08, 2010 | 71.63 | 71.65 | 71.44 | 71.46 | 589,939 | -0.07(-0.10%) |
Apr 07, 2010 | 71.28 | 71.53 | 71.28 | 71.53 | 1,083,087 | +0.30(+0.43%) |
Apr 06, 2010 | 71.19 | 71.32 | 71.19 | 71.23 | 1,356,020 | +0.06(+0.08%) |
Apr 05, 2010 | 71.41 | 71.41 | 71.09 | 71.17 | 1,232,021 | -0.41(-0.57%) |
Apr 01, 2010 | 71.57 | 71.58 | 71.58 | 71.58 | 2,010,822 | -0.03(-0.04%) |
Mar 31, 2010 | 71.59 | 71.70 | 71.57 | 71.61 | 1,176,200 | +0.04(+0.06%) |
Mar 30, 2010 | 71.55 | 71.60 | 71.48 | 71.56 | 670,068 | +0.03(+0.04%) |
Mar 29, 2010 | 71.64 | 71.64 | 71.50 | 71.54 | 698,361 | -0.08(-0.12%) |
Mar 26, 2010 | 71.45 | 71.64 | 71.44 | 71.62 | 1,820,529 | +0.12(+0.16%) |
Mar 25, 2010 | 71.63 | 71.63 | 71.37 | 71.50 | 2,061,468 | -0.19(-0.26%) |
Mar 24, 2010 | 71.93 | 71.93 | 71.62 | 71.69 | 876,954 | -0.36(-0.51%) |
Mar 23, 2010 | 72.01 | 72.11 | 72.01 | 72.05 | 1,055,933 | +0.01(+0.02%) |
Mar 22, 2010 | 72.07 | 72.09 | 71.98 | 72.04 | 766,396 | +0.05(+0.08%) |
Mar 19, 2010 | 71.99 | 72.05 | 71.95 | 71.98 | 565,359 | -0.05(-0.08%) |
Mar 18, 2010 | 72.09 | 72.10 | 72.01 | 72.04 | 899,550 | -0.06(-0.09%) |
Mar 17, 2010 | 72.02 | 72.14 | 72.02 | 72.10 | 963,465 | +0.06(+0.08%) |
Mar 16, 2010 | 71.91 | 72.08 | 71.87 | 72.05 | 738,739 | +0.13(+0.18%) |
Mar 15, 2010 | 71.89 | 71.92 | 71.88 | 71.92 | 1,211,468 | +0.09(+0.13%) |
Mar 12, 2010 | 71.81 | 71.90 | 71.74 | 71.82 | 1,242,926 | +0.00(+0.00%) |
Mar 11, 2010 | 71.79 | 71.88 | 71.76 | 71.82 | 786,009 | +0.00(+0.00%) |
Mar 10, 2010 | 71.73 | 71.82 | 71.73 | 71.82 | 745,018 | -0.05(-0.07%) |
Mar 09, 2010 | 71.89 | 71.91 | 71.80 | 71.87 | 1,659,110 | +0.08(+0.11%) |
Mar 08, 2010 | 71.74 | 71.79 | 71.67 | 71.78 | 2,658,671 | +0.05(+0.07%) |
Mar 05, 2010 | 71.81 | 71.81 | 71.64 | 71.74 | 1,538,735 | -0.14(-0.19%) |
Mar 04, 2010 | 71.70 | 71.90 | 71.70 | 71.87 | 1,138,860 | +0.13(+0.18%) |
Mar 03, 2010 | 71.67 | 71.78 | 71.67 | 71.74 | 716,810 | +0.00(+0.00%) |
Mar 02, 2010 | 71.67 | 71.78 | 71.67 | 71.74 | 962,169 | +0.03(+0.04%) |
Mar 01, 2010 | 71.71 | 71.80 | 71.64 | 71.72 | 899,302 | +0.11(+0.15%) |
Feb 26, 2010 | 71.59 | 71.69 | 71.59 | 71.61 | 961,319 | +0.01(+0.02%) |
Feb 25, 2010 | 71.56 | 71.60 | 71.41 | 71.60 | 961,523 | +0.14(+0.19%) |
Feb 24, 2010 | 71.46 | 71.53 | 71.36 | 71.46 | 791,201 | +0.08(+0.11%) |
Feb 23, 2010 | 71.19 | 71.42 | 71.19 | 71.38 | 787,327 | +0.25(+0.36%) |
Feb 22, 2010 | 71.17 | 71.25 | 71.10 | 71.12 | 1,635,859 | -0.12(-0.17%) |
Feb 19, 2010 | 71.08 | 71.25 | 71.04 | 71.25 | 731,967 | +0.05(+0.08%) |
Feb 18, 2010 | 71.24 | 71.32 | 71.08 | 71.19 | 583,952 | -0.03(-0.04%) |
Feb 17, 2010 | 71.41 | 71.43 | 71.19 | 71.22 | 743,252 | -0.22(-0.31%) |
Feb 16, 2010 | 71.27 | 71.47 | 71.23 | 71.44 | 865,266 | +0.18(+0.25%) |
Feb 12, 2010 | 71.41 | 71.26 | 71.26 | 71.26 | 738,753 | +0.02(+0.02%) |
Feb 11, 2010 | 71.28 | 71.32 | 71.12 | 71.25 | 798,989 | -0.12(-0.17%) |
Feb 10, 2010 | 71.54 | 71.57 | 71.28 | 71.36 | 668,909 | -0.16(-0.23%) |
Feb 09, 2010 | 71.53 | 71.69 | 71.49 | 71.53 | 1,032,044 | -0.13(-0.18%) |
Feb 08, 2010 | 71.60 | 71.66 | 71.47 | 71.66 | 960,964 | +0.14(+0.19%) |
Feb 05, 2010 | 71.54 | 71.75 | 71.44 | 71.52 | 1,134,997 | +0.03(+0.04%) |
Feb 04, 2010 | 71.44 | 71.60 | 71.40 | 71.49 | 868,844 | +0.17(+0.24%) |
Feb 03, 2010 | 71.34 | 71.42 | 71.17 | 71.32 | 2,978,563 | -0.13(-0.18%) |
Feb 02, 2010 | 71.38 | 71.47 | 71.38 | 71.45 | 903,413 | +0.08(+0.12%) |
Feb 01, 2010 | 71.49 | 71.52 | 71.34 | 71.37 | 731,644 | -0.10(-0.14%) |
Jan 29, 2010 | 71.26 | 71.52 | 71.24 | 71.47 | 1,096,024 | +0.16(+0.23%) |
Jan 28, 2010 | 71.30 | 71.41 | 71.26 | 71.30 | 937,453 | -0.06(-0.09%) |
Jan 27, 2010 | 71.35 | 71.51 | 71.32 | 71.37 | 905,271 | -0.05(-0.08%) |
Jan 26, 2010 | 71.47 | 71.51 | 71.35 | 71.42 | 1,886,173 | +0.09(+0.12%) |
Jan 25, 2010 | 71.36 | 71.36 | 71.20 | 71.33 | 752,886 | -0.01(-0.01%) |
Jan 22, 2010 | 71.28 | 71.46 | 71.26 | 71.34 | 624,658 | +0.04(+0.06%) |
Jan 21, 2010 | 71.28 | 71.47 | 71.21 | 71.30 | 790,892 | +0.02(+0.03%) |
Jan 20, 2010 | 71.21 | 71.30 | 71.16 | 71.28 | 899,323 | +0.18(+0.26%) |
Jan 19, 2010 | 71.16 | 71.20 | 71.02 | 71.09 | 1,105,117 | -0.11(-0.16%) |
Jan 15, 2010 | 71.23 | 71.21 | 71.21 | 71.21 | 842,398 | +0.13(+0.19%) |
Jan 14, 2010 | 71.00 | 71.15 | 70.94 | 71.07 | 729,956 | +0.18(+0.26%) |
Jan 13, 2010 | 71.09 | 71.14 | 70.88 | 70.89 | 777,294 | -0.30(-0.42%) |
Jan 12, 2010 | 70.94 | 71.19 | 70.90 | 71.19 | 2,662,697 | +0.45(+0.64%) |
Jan 11, 2010 | 70.79 | 70.83 | 70.69 | 70.74 | 1,002,131 | -0.05(-0.08%) |
Jan 08, 2010 | 70.94 | 70.94 | 70.71 | 70.79 | 603,633 | +0.04(+0.06%) |
Jan 07, 2010 | 70.79 | 70.83 | 70.66 | 70.75 | 1,033,332 | -0.08(-0.12%) |
Jan 06, 2010 | 70.90 | 70.90 | 70.62 | 70.83 | 1,045,802 | -0.04(-0.06%) |
Jan 05, 2010 | 70.77 | 70.90 | 70.70 | 70.87 | 732,750 | +0.32(+0.45%) |
Jan 04, 2010 | 70.53 | 70.62 | 70.44 | 70.55 | 1,446,527 | +0.08(+0.12%) |
Dec 31, 2009 | 70.37 | 70.47 | 70.47 | 70.47 | 954,415 | -0.09(-0.13%) |
Dec 30, 2009 | 70.55 | 70.56 | 70.40 | 70.56 | 778,883 | +0.18(+0.25%) |
Dec 29, 2009 | 70.42 | 70.48 | 70.34 | 70.38 | 1,220,909 | -0.12(-0.17%) |
Dec 28, 2009 | 70.87 | 70.96 | 70.48 | 70.51 | 5,063,925 | -0.43(-0.61%) |
Dec 24, 2009 | 70.94 | 71.02 | 70.84 | 70.94 | 569,095 | -0.12(-0.17%) |
Dec 23, 2009 | 71.08 | 71.16 | 71.02 | 71.06 | 862,488 | +0.03(+0.04%) |
Dec 22, 2009 | 71.11 | 71.14 | 70.94 | 71.03 | 892,286 | -0.33(-0.47%) |
Dec 21, 2009 | 71.48 | 71.50 | 71.22 | 71.37 | 920,280 | -0.17(-0.24%) |
Dec 18, 2009 | 71.58 | 71.71 | 71.53 | 71.54 | 770,014 | +0.00(+0.00%) |
Dec 17, 2009 | 71.57 | 71.61 | 71.45 | 71.54 | 705,251 | +0.12(+0.16%) |
Dec 16, 2009 | 71.37 | 71.52 | 71.37 | 71.42 | 759,903 | +0.13(+0.18%) |
Dec 15, 2009 | 71.33 | 71.41 | 71.27 | 71.29 | 695,799 | -0.20(-0.28%) |
Dec 14, 2009 | 71.52 | 71.54 | 71.46 | 71.49 | 619,781 | +0.04(+0.06%) |
Dec 11, 2009 | 71.53 | 71.54 | 71.41 | 71.45 | 757,224 | -0.17(-0.24%) |
Dec 10, 2009 | 71.62 | 71.67 | 71.51 | 71.62 | 780,536 | -0.05(-0.08%) |
Dec 09, 2009 | 71.78 | 71.84 | 71.64 | 71.67 | 666,421 | -0.08(-0.10%) |
Dec 08, 2009 | 71.81 | 71.90 | 71.73 | 71.75 | 1,037,098 | +0.10(+0.13%) |
Dec 07, 2009 | 71.61 | 71.71 | 71.54 | 71.65 | 817,237 | +0.07(+0.10%) |
Dec 04, 2009 | 71.48 | 71.64 | 71.35 | 71.58 | 1,820,233 | -0.14(-0.20%) |
Dec 03, 2009 | 71.67 | 71.73 | 71.55 | 71.73 | 1,090,490 | +0.01(+0.01%) |
Dec 02, 2009 | 71.84 | 71.89 | 71.67 | 71.72 | 703,204 | -0.14(-0.19%) |
Dec 01, 2009 | 71.95 | 71.99 | 71.82 | 71.86 | 1,154,947 | -0.42(-0.58%) |
Nov 30, 2009 | 72.14 | 72.27 | 71.94 | 72.27 | 926,386 | +0.12(+0.17%) |
Nov 27, 2009 | 71.92 | 72.15 | 71.91 | 72.15 | 267,183 | +0.06(+0.09%) |
Nov 25, 2009 | 71.99 | 72.09 | 71.91 | 72.09 | 612,342 | +0.07(+0.09%) |
Nov 24, 2009 | 71.89 | 72.02 | 71.73 | 72.02 | 743,793 | +0.21(+0.29%) |
Nov 23, 2009 | 71.74 | 71.82 | 71.65 | 71.81 | 689,060 | -0.01(-0.02%) |
Nov 20, 2009 | 71.82 | 71.84 | 71.73 | 71.82 | 618,584 | +0.03(+0.04%) |
Nov 19, 2009 | 71.83 | 71.87 | 71.70 | 71.80 | 576,315 | +0.08(+0.10%) |
Nov 18, 2009 | 71.84 | 71.95 | 71.64 | 71.72 | 773,224 | -0.15(-0.21%) |
Nov 17, 2009 | 71.75 | 71.87 | 71.71 | 71.87 | 997,730 | +0.06(+0.09%) |
Nov 16, 2009 | 71.58 | 71.91 | 71.58 | 71.81 | 702,646 | +0.17(+0.24%) |
Nov 13, 2009 | 71.52 | 71.64 | 71.42 | 71.64 | 597,304 | +0.08(+0.10%) |
Nov 12, 2009 | 71.38 | 71.56 | 71.26 | 71.56 | 742,360 | +0.14(+0.20%) |
Nov 11, 2009 | 71.37 | 71.58 | 71.34 | 71.42 | 746,476 | +0.03(+0.04%) |
Nov 10, 2009 | 71.43 | 71.49 | 71.30 | 71.39 | 680,097 | +0.02(+0.03%) |
Nov 09, 2009 | 71.33 | 71.41 | 71.26 | 71.37 | 745,767 | +0.10(+0.13%) |
Nov 06, 2009 | 71.19 | 71.34 | 71.15 | 71.28 | 637,693 | +0.06(+0.09%) |
Nov 05, 2009 | 71.02 | 71.25 | 70.82 | 71.22 | 1,316,450 | +0.18(+0.26%) |
Nov 04, 2009 | 71.19 | 71.30 | 71.03 | 71.03 | 718,505 | -0.12(-0.16%) |
Nov 03, 2009 | 71.30 | 71.37 | 71.14 | 71.15 | 1,002,326 | -0.10(-0.13%) |
Nov 02, 2009 | 71.40 | 71.43 | 71.19 | 71.24 | 1,517,993 | -0.33(-0.47%) |
Oct 30, 2009 | 71.37 | 71.60 | 71.34 | 71.58 | 754,398 | +0.27(+0.38%) |
Oct 29, 2009 | 71.39 | 71.41 | 71.22 | 71.30 | 864,485 | -0.14(-0.20%) |
Oct 28, 2009 | 71.35 | 71.48 | 71.25 | 71.45 | 954,173 | +0.10(+0.14%) |
Oct 27, 2009 | 71.17 | 71.39 | 71.09 | 71.35 | 615,061 | +0.28(+0.39%) |
Oct 26, 2009 | 71.22 | 71.35 | 71.05 | 71.07 | 688,937 | -0.19(-0.27%) |
Oct 23, 2009 | 71.28 | 71.33 | 71.22 | 71.26 | 991,742 | -0.09(-0.12%) |
Oct 22, 2009 | 71.30 | 71.39 | 71.23 | 71.35 | 759,461 | -0.11(-0.15%) |
Oct 21, 2009 | 71.39 | 71.46 | 71.22 | 71.46 | 674,242 | -0.05(-0.07%) |
Oct 20, 2009 | 71.47 | 71.50 | 71.38 | 71.50 | 692,921 | +0.17(+0.24%) |
Oct 19, 2009 | 71.24 | 71.33 | 71.05 | 71.33 | 666,879 | +0.14(+0.20%) |
Oct 16, 2009 | 71.15 | 71.25 | 71.08 | 71.19 | 671,528 | -0.01(-0.01%) |
Oct 15, 2009 | 71.18 | 71.24 | 71.05 | 71.20 | 1,065,419 | -0.11(-0.15%) |
Oct 14, 2009 | 71.22 | 71.39 | 71.22 | 71.30 | 719,497 | -0.17(-0.24%) |
Oct 13, 2009 | 71.41 | 71.49 | 71.34 | 71.48 | 556,644 | +0.18(+0.25%) |
Oct 12, 2009 | 71.24 | 71.34 | 71.16 | 71.30 | 610,506 | +0.16(+0.23%) |
Oct 09, 2009 | 71.49 | 71.51 | 71.13 | 71.13 | 830,864 | -0.50(-0.70%) |
Oct 08, 2009 | 71.78 | 71.79 | 71.49 | 71.63 | 749,671 | -0.05(-0.07%) |
Oct 07, 2009 | 71.61 | 71.75 | 71.56 | 71.68 | 778,216 | +0.29(+0.40%) |
Oct 06, 2009 | 71.56 | 71.58 | 71.39 | 71.39 | 745,227 | -0.10(-0.14%) |
Oct 05, 2009 | 71.58 | 71.67 | 71.47 | 71.50 | 976,509 | +0.05(+0.07%) |
Oct 02, 2009 | 71.71 | 73.72 | 71.39 | 71.45 | 1,001,061 | -0.14(-0.19%) |
Oct 01, 2009 | 71.46 | 71.60 | 71.30 | 71.58 | 1,148,938 | -0.07(-0.10%) |
Sep 30, 2009 | 71.47 | 71.65 | 71.46 | 71.65 | 1,198,934 | +0.13(+0.18%) |
Sep 29, 2009 | 71.48 | 71.61 | 71.39 | 71.52 | 1,373,016 | -0.03(-0.04%) |
Sep 28, 2009 | 71.52 | 71.59 | 71.43 | 71.55 | 893,788 | -0.01(-0.02%) |
Sep 25, 2009 | 71.41 | 71.56 | 71.37 | 71.56 | 749,825 | +0.21(+0.30%) |
Sep 24, 2009 | 71.29 | 71.43 | 71.25 | 71.35 | 672,263 | +0.09(+0.12%) |
Sep 23, 2009 | 71.12 | 71.29 | 71.02 | 71.26 | 902,894 | +0.18(+0.25%) |
Sep 22, 2009 | 71.05 | 71.24 | 71.05 | 71.09 | 830,224 | -0.05(-0.07%) |
Sep 21, 2009 | 71.16 | 71.29 | 71.09 | 71.13 | 634,889 | -0.05(-0.08%) |
Sep 18, 2009 | 71.20 | 71.29 | 71.11 | 71.19 | 688,520 | -0.18(-0.25%) |
Sep 17, 2009 | 71.07 | 71.37 | 71.02 | 71.37 | 685,859 | +0.39(+0.55%) |
Sep 16, 2009 | 71.10 | 71.12 | 70.95 | 70.98 | 870,584 | -0.00(-0.00%) |
Sep 15, 2009 | 71.00 | 71.13 | 70.96 | 70.98 | 690,532 | -0.11(-0.15%) |
Sep 14, 2009 | 71.02 | 71.28 | 71.02 | 71.09 | 549,661 | -0.10(-0.14%) |
Sep 11, 2009 | 71.24 | 71.35 | 71.12 | 71.19 | 655,171 | -0.01(-0.01%) |
Sep 10, 2009 | 70.94 | 71.26 | 70.83 | 71.20 | 830,418 | +0.36(+0.51%) |
Sep 09, 2009 | 70.67 | 70.88 | 70.62 | 70.83 | 886,923 | +0.14(+0.19%) |
Sep 08, 2009 | 70.72 | 70.88 | 70.70 | 70.70 | 693,226 | -0.10(-0.14%) |
Sep 04, 2009 | 70.92 | 71.00 | 70.75 | 70.80 | 794,068 | -0.14(-0.19%) |
Sep 03, 2009 | 70.91 | 71.05 | 70.79 | 70.94 | 1,099,469 | -0.13(-0.18%) |
Sep 02, 2009 | 70.79 | 71.15 | 70.69 | 71.07 | 1,234,559 | +0.38(+0.53%) |
Sep 01, 2009 | 70.72 | 70.90 | 70.59 | 70.69 | 1,195,022 | -0.35(-0.49%) |
Aug 31, 2009 | 70.85 | 71.04 | 70.82 | 71.04 | 1,185,346 | +0.29(+0.42%) |
Aug 28, 2009 | 70.68 | 70.94 | 70.64 | 70.74 | 737,356 | -0.05(-0.07%) |
Aug 27, 2009 | 70.68 | 70.84 | 70.63 | 70.79 | 713,500 | -0.05(-0.08%) |
Aug 26, 2009 | 70.81 | 70.92 | 70.76 | 70.85 | 1,013,752 | +0.10(+0.14%) |
Aug 25, 2009 | 70.49 | 70.82 | 70.49 | 70.74 | 699,014 | +0.12(+0.16%) |
Aug 24, 2009 | 70.41 | 70.72 | 70.31 | 70.63 | 636,021 | +0.29(+0.41%) |
Aug 21, 2009 | 70.77 | 70.79 | 70.34 | 70.34 | 739,280 | -0.41(-0.58%) |
Aug 20, 2009 | 70.70 | 70.76 | 68.44 | 70.75 | 873,537 | +0.12(+0.16%) |
Aug 19, 2009 | 70.57 | 70.75 | 70.49 | 70.64 | 712,925 | +0.14(+0.20%) |
Aug 18, 2009 | 70.63 | 70.72 | 70.49 | 70.49 | 647,712 | -0.12(-0.16%) |
Aug 17, 2009 | 70.57 | 70.74 | 70.37 | 70.61 | 924,327 | +0.18(+0.25%) |
Aug 14, 2009 | 70.46 | 70.64 | 70.36 | 70.43 | 664,091 | +0.12(+0.17%) |
Aug 13, 2009 | 70.18 | 70.46 | 70.08 | 70.31 | 766,800 | +0.18(+0.25%) |
Aug 12, 2009 | 70.19 | 70.22 | 69.88 | 70.13 | 984,049 | -0.03(-0.05%) |
Aug 11, 2009 | 70.09 | 70.17 | 69.96 | 70.16 | 1,085,561 | +0.25(+0.35%) |
Aug 10, 2009 | 69.69 | 69.95 | 69.43 | 69.92 | 1,348,023 | +0.54(+0.78%) |
Aug 07, 2009 | 69.46 | 69.72 | 69.22 | 69.38 | 1,576,873 | -0.42(-0.60%) |
Aug 06, 2009 | 69.80 | 69.90 | 69.68 | 69.80 | 826,264 | +0.03(+0.05%) |
Aug 05, 2009 | 69.88 | 69.88 | 69.66 | 69.76 | 890,517 | -0.06(-0.09%) |
Aug 04, 2009 | 70.20 | 70.25 | 69.75 | 69.82 | 921,942 | -0.17(-0.24%) |