Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 83.98 | 84.01 | 83.65 | 83.98 | 32,964 | +0.89(+1.07%) |
Jul 29, 2010 | 82.72 | 83.14 | 82.65 | 83.10 | 42,717 | +0.14(+0.17%) |
Jul 28, 2010 | 82.61 | 83.04 | 82.54 | 82.95 | 86,144 | +0.27(+0.33%) |
Jul 27, 2010 | 82.74 | 82.93 | 82.64 | 82.68 | 46,371 | -0.38(-0.46%) |
Jul 26, 2010 | 83.08 | 83.31 | 82.82 | 83.06 | 99,856 | -0.11(-0.14%) |
Jul 23, 2010 | 83.60 | 83.70 | 83.15 | 83.18 | 63,542 | -0.54(-0.65%) |
Jul 22, 2010 | 83.98 | 83.98 | 83.64 | 83.72 | 129,974 | -0.56(-0.66%) |
Jul 21, 2010 | 83.45 | 84.31 | 83.45 | 84.28 | 32,712 | +0.81(+0.98%) |
Jul 20, 2010 | 83.58 | 83.82 | 83.41 | 83.46 | 17,521 | +0.11(+0.13%) |
Jul 19, 2010 | 83.58 | 83.61 | 83.21 | 83.35 | 25,949 | -0.27(-0.32%) |
Jul 16, 2010 | 83.63 | 83.74 | 83.26 | 83.63 | 42,762 | +0.35(+0.42%) |
Jul 15, 2010 | 82.90 | 83.38 | 82.90 | 83.28 | 71,364 | +0.64(+0.77%) |
Jul 14, 2010 | 82.34 | 82.74 | 82.15 | 82.64 | 53,621 | +0.54(+0.65%) |
Jul 13, 2010 | 82.33 | 82.33 | 82.00 | 82.10 | 90,358 | -0.43(-0.52%) |
Jul 12, 2010 | 82.57 | 82.85 | 82.46 | 82.53 | 43,215 | +0.04(+0.04%) |
Jul 09, 2010 | 82.50 | 82.65 | 82.47 | 82.50 | 38,482 | -0.32(-0.39%) |
Jul 08, 2010 | 82.67 | 82.93 | 82.56 | 82.82 | 90,379 | -0.21(-0.26%) |
Jul 07, 2010 | 83.48 | 83.50 | 83.03 | 83.03 | 48,276 | -0.42(-0.51%) |
Jul 06, 2010 | 83.07 | 83.57 | 83.06 | 83.45 | 229,253 | +0.36(+0.44%) |
Jul 02, 2010 | 83.09 | 83.36 | 83.07 | 83.09 | 69,269 | -0.28(-0.33%) |
Jul 01, 2010 | 83.46 | 83.90 | 83.34 | 83.37 | 144,478 | +0.03(+0.04%) |
Jun 30, 2010 | 83.27 | 83.36 | 82.98 | 83.34 | 303,272 | +0.16(+0.20%) |
Jun 29, 2010 | 82.81 | 83.18 | 82.81 | 83.17 | 73,072 | +1.10(+1.34%) |
Jun 25, 2010 | 82.07 | 82.21 | 81.68 | 82.07 | 21,623 | +0.22(+0.27%) |
Jun 24, 2010 | 82.21 | 82.34 | 81.70 | 81.85 | 37,003 | -0.20(-0.25%) |
Jun 23, 2010 | 81.75 | 82.17 | 81.75 | 82.06 | 63,145 | +0.35(+0.43%) |
Jun 22, 2010 | 81.18 | 81.70 | 81.03 | 81.70 | 49,543 | +0.67(+0.83%) |
Jun 21, 2010 | 80.44 | 81.06 | 80.43 | 81.03 | 30,133 | -0.13(-0.16%) |
Jun 18, 2010 | 81.16 | 81.33 | 81.12 | 81.16 | 20,104 | -0.15(-0.18%) |
Jun 17, 2010 | 80.93 | 81.44 | 80.93 | 81.31 | 23,042 | +0.49(+0.61%) |
Jun 16, 2010 | 80.81 | 80.87 | 80.48 | 80.82 | 40,705 | +0.35(+0.43%) |
Jun 15, 2010 | 80.88 | 80.93 | 80.39 | 80.47 | 109,966 | -0.29(-0.36%) |
Jun 14, 2010 | 80.46 | 80.77 | 80.36 | 80.76 | 10,883 | -0.25(-0.30%) |
Jun 11, 2010 | 80.82 | 81.18 | 80.59 | 81.01 | 121,439 | +0.67(+0.84%) |
Jun 10, 2010 | 80.88 | 80.88 | 80.29 | 80.33 | 20,025 | -1.02(-1.26%) |
Jun 09, 2010 | 80.98 | 81.41 | 80.88 | 81.35 | 16,273 | +0.00(+0.00%) |
Jun 08, 2010 | 81.34 | 81.56 | 81.27 | 81.35 | 29,008 | -0.28(-0.34%) |
Jun 07, 2010 | 81.13 | 81.67 | 81.06 | 81.63 | 144,896 | +0.45(+0.55%) |
Jun 04, 2010 | 81.19 | 81.19 | 80.69 | 81.19 | 55,125 | +1.38(+1.73%) |
Jun 03, 2010 | 79.57 | 80.04 | 79.53 | 79.81 | 207,918 | -0.31(-0.39%) |
Jun 02, 2010 | 80.57 | 80.68 | 80.02 | 80.12 | 53,319 | -0.43(-0.54%) |
Jun 01, 2010 | 80.76 | 80.84 | 80.26 | 80.55 | 95,529 | +0.31(+0.39%) |
May 28, 2010 | 80.24 | 80.52 | 80.08 | 80.24 | 19,454 | +0.21(+0.27%) |
May 27, 2010 | 80.37 | 80.38 | 79.89 | 80.03 | 135,087 | -1.16(-1.43%) |
May 26, 2010 | 81.07 | 81.21 | 80.74 | 81.19 | 73,273 | -0.18(-0.22%) |
May 25, 2010 | 81.85 | 81.96 | 81.32 | 81.37 | 121,405 | +0.33(+0.41%) |
May 24, 2010 | 81.31 | 81.38 | 80.94 | 81.04 | 116,727 | -0.06(-0.08%) |
May 21, 2010 | 81.82 | 81.88 | 80.93 | 81.11 | 110,016 | +0.04(+0.05%) |
May 20, 2010 | 81.22 | 81.30 | 80.71 | 81.06 | 72,238 | +0.97(+1.21%) |
May 19, 2010 | 79.96 | 80.45 | 79.93 | 80.09 | 58,812 | +0.13(+0.17%) |
May 18, 2010 | 79.39 | 80.03 | 79.29 | 79.96 | 59,160 | +0.79(+1.00%) |
May 17, 2010 | 79.35 | 79.70 | 79.14 | 79.17 | 47,372 | -0.26(-0.33%) |
May 14, 2010 | 79.43 | 79.72 | 79.16 | 79.43 | 89,953 | +0.71(+0.90%) |
May 13, 2010 | 78.79 | 78.81 | 78.25 | 78.72 | 15,500 | +0.37(+0.47%) |
May 12, 2010 | 78.64 | 78.71 | 78.36 | 78.36 | 11,852 | -0.38(-0.48%) |
May 11, 2010 | 78.57 | 78.75 | 78.45 | 78.73 | 18,495 | -0.01(-0.01%) |
May 10, 2010 | 78.67 | 78.97 | 78.62 | 78.74 | 87,535 | -0.79(-0.99%) |
May 07, 2010 | 79.56 | 80.63 | 79.38 | 79.53 | 205,136 | -0.47(-0.59%) |
May 06, 2010 | 78.70 | 80.51 | 78.46 | 80.00 | 22,269 | +1.43(+1.83%) |
May 05, 2010 | 78.73 | 78.73 | 78.37 | 78.56 | 22,925 | +0.27(+0.34%) |
May 04, 2010 | 78.26 | 78.29 | 78.01 | 78.29 | 6,335 | +0.68(+0.88%) |
May 03, 2010 | 77.43 | 77.62 | 77.43 | 77.61 | 5,673 | -0.10(-0.13%) |
Apr 30, 2010 | 77.27 | 77.74 | 77.27 | 77.71 | 26,230 | +0.54(+0.71%) |
Apr 29, 2010 | 77.05 | 77.17 | 76.87 | 77.17 | 8,866 | +0.32(+0.41%) |
Apr 28, 2010 | 77.09 | 77.17 | 76.84 | 76.85 | 12,084 | -0.56(-0.72%) |
Apr 27, 2010 | 76.94 | 77.53 | 76.91 | 77.41 | 19,235 | +0.90(+1.17%) |
Apr 26, 2010 | 76.77 | 76.83 | 76.40 | 76.51 | 81,145 | +0.04(+0.05%) |
Apr 23, 2010 | 76.54 | 76.63 | 76.42 | 76.47 | 18,156 | -0.27(-0.35%) |
Apr 22, 2010 | 76.93 | 77.12 | 76.74 | 76.74 | 18,783 | -0.14(-0.18%) |
Apr 21, 2010 | 76.68 | 76.99 | 76.62 | 76.88 | 9,983 | +0.40(+0.52%) |
Apr 20, 2010 | 76.48 | 76.48 | 76.34 | 76.48 | 7,726 | +0.14(+0.18%) |
Apr 19, 2010 | 76.55 | 76.60 | 76.34 | 76.34 | 9,507 | -0.26(-0.34%) |
Apr 16, 2010 | 76.26 | 76.61 | 76.21 | 76.60 | 21,319 | +0.48(+0.64%) |
Apr 15, 2010 | 75.73 | 76.22 | 75.73 | 76.12 | 29,800 | +0.18(+0.24%) |
Apr 14, 2010 | 76.24 | 76.31 | 75.92 | 75.94 | 10,846 | -0.31(-0.41%) |
Apr 13, 2010 | 76.28 | 76.38 | 76.14 | 76.25 | 28,408 | +0.15(+0.20%) |
Apr 12, 2010 | 76.03 | 76.19 | 75.96 | 76.10 | 13,864 | +0.33(+0.43%) |
Apr 09, 2010 | 75.61 | 75.84 | 75.45 | 75.78 | 19,094 | +0.13(+0.17%) |
Apr 08, 2010 | 75.80 | 75.92 | 75.62 | 75.65 | 16,934 | -0.16(-0.21%) |
Apr 07, 2010 | 75.13 | 75.86 | 75.03 | 75.80 | 59,337 | +0.74(+0.98%) |
Apr 06, 2010 | 75.19 | 75.30 | 75.03 | 75.07 | 19,591 | +0.04(+0.06%) |
Apr 05, 2010 | 75.29 | 75.33 | 74.90 | 75.02 | 39,594 | -0.82(-1.08%) |
Apr 01, 2010 | 75.75 | 75.84 | 75.84 | 75.84 | 32,351 | -0.13(-0.18%) |
Mar 31, 2010 | 75.90 | 76.07 | 75.83 | 75.98 | 38,029 | +0.24(+0.32%) |
Mar 30, 2010 | 75.49 | 75.77 | 75.41 | 75.74 | 10,206 | +0.13(+0.18%) |
Mar 29, 2010 | 75.67 | 75.69 | 75.54 | 75.60 | 15,426 | -0.10(-0.13%) |
Mar 26, 2010 | 75.38 | 75.73 | 75.38 | 75.70 | 33,952 | +0.21(+0.28%) |
Mar 25, 2010 | 75.77 | 75.77 | 75.34 | 75.49 | 27,149 | -0.43(-0.56%) |
Mar 24, 2010 | 76.28 | 76.42 | 75.84 | 75.92 | 20,989 | -0.95(-1.23%) |
Mar 23, 2010 | 77.05 | 77.09 | 76.87 | 76.87 | 10,413 | -0.29(-0.37%) |
Mar 22, 2010 | 77.09 | 77.18 | 77.05 | 77.16 | 7,290 | +0.10(+0.13%) |
Mar 19, 2010 | 76.84 | 77.23 | 76.81 | 77.06 | 11,880 | +0.13(+0.16%) |
Mar 18, 2010 | 77.06 | 77.16 | 76.87 | 76.93 | 12,503 | -0.22(-0.29%) |
Mar 17, 2010 | 77.12 | 77.15 | 76.95 | 77.15 | 8,274 | +0.17(+0.22%) |
Mar 16, 2010 | 76.65 | 76.99 | 76.58 | 76.99 | 21,682 | +0.49(+0.65%) |
Mar 15, 2010 | 76.46 | 76.54 | 76.46 | 76.49 | 12,732 | -0.00(-0.00%) |
Mar 12, 2010 | 76.07 | 76.63 | 76.07 | 76.50 | 36,060 | +0.24(+0.32%) |
Mar 11, 2010 | 76.08 | 76.26 | 76.01 | 76.25 | 8,984 | +0.04(+0.06%) |
Mar 10, 2010 | 76.12 | 76.22 | 75.93 | 76.21 | 12,027 | -0.04(-0.06%) |
Mar 09, 2010 | 76.37 | 76.39 | 76.11 | 76.25 | 18,731 | +0.05(+0.06%) |
Mar 08, 2010 | 76.20 | 76.32 | 76.14 | 76.20 | 111,882 | -0.21(-0.28%) |
Mar 05, 2010 | 76.75 | 76.77 | 76.34 | 76.41 | 40,089 | -0.68(-0.88%) |
Mar 04, 2010 | 76.71 | 77.20 | 76.71 | 77.09 | 11,320 | +0.35(+0.46%) |
Mar 03, 2010 | 76.79 | 76.81 | 76.59 | 76.74 | 15,487 | -0.19(-0.25%) |
Mar 02, 2010 | 76.72 | 76.93 | 76.61 | 76.93 | 18,427 | -0.01(-0.01%) |
Mar 01, 2010 | 76.94 | 77.04 | 76.79 | 76.94 | 6,020 | +0.09(+0.11%) |
Feb 26, 2010 | 76.79 | 77.09 | 76.74 | 76.85 | 16,452 | +0.29(+0.38%) |
Feb 25, 2010 | 76.64 | 76.64 | 76.49 | 76.56 | 18,475 | +0.24(+0.31%) |
Feb 24, 2010 | 76.31 | 76.45 | 76.18 | 76.32 | 14,295 | +0.08(+0.11%) |
Feb 23, 2010 | 75.62 | 76.29 | 75.52 | 76.24 | 15,473 | +0.86(+1.14%) |
Feb 22, 2010 | 75.46 | 75.57 | 75.36 | 75.38 | 30,963 | -0.24(-0.32%) |
Feb 19, 2010 | 75.50 | 75.64 | 75.36 | 75.62 | 14,777 | +0.23(+0.31%) |
Feb 18, 2010 | 75.79 | 75.79 | 75.15 | 75.39 | 102,887 | -0.30(-0.40%) |
Feb 17, 2010 | 76.03 | 76.16 | 75.62 | 75.69 | 17,471 | -0.65(-0.85%) |
Feb 16, 2010 | 75.92 | 76.34 | 75.82 | 76.34 | 26,799 | +0.19(+0.25%) |
Feb 12, 2010 | 76.26 | 76.15 | 76.15 | 76.15 | 10,946 | +0.25(+0.33%) |
Feb 11, 2010 | 76.03 | 76.03 | 75.78 | 75.90 | 19,304 | -0.25(-0.32%) |
Feb 10, 2010 | 76.62 | 76.75 | 76.08 | 76.15 | 98,366 | -0.41(-0.53%) |
Feb 09, 2010 | 76.83 | 77.05 | 76.51 | 76.55 | 14,266 | -0.51(-0.66%) |
Feb 08, 2010 | 76.95 | 77.08 | 76.84 | 77.06 | 109,122 | -0.06(-0.07%) |
Feb 05, 2010 | 76.72 | 77.25 | 76.64 | 77.12 | 63,552 | +0.27(+0.36%) |
Feb 04, 2010 | 76.37 | 76.92 | 76.37 | 76.84 | 35,000 | +0.79(+1.05%) |
Feb 03, 2010 | 76.23 | 76.25 | 75.96 | 76.05 | 76,782 | -0.44(-0.57%) |
Feb 02, 2010 | 76.48 | 76.55 | 76.37 | 76.48 | 25,333 | +0.13(+0.17%) |
Feb 01, 2010 | 76.73 | 76.73 | 76.32 | 76.35 | 17,302 | -0.41(-0.54%) |
Jan 29, 2010 | 76.36 | 76.81 | 76.28 | 76.76 | 46,860 | +0.33(+0.43%) |
Jan 28, 2010 | 76.24 | 76.43 | 76.24 | 76.43 | 10,124 | -0.07(-0.09%) |
Jan 27, 2010 | 76.68 | 76.91 | 76.47 | 76.50 | 41,965 | -0.10(-0.13%) |
Jan 26, 2010 | 76.75 | 76.76 | 76.48 | 76.60 | 27,878 | +0.13(+0.17%) |
Jan 25, 2010 | 76.53 | 76.63 | 76.45 | 76.47 | 12,667 | -0.40(-0.52%) |
Jan 22, 2010 | 76.59 | 76.87 | 76.54 | 76.87 | 12,144 | +0.13(+0.16%) |
Jan 21, 2010 | 76.27 | 76.74 | 76.27 | 76.74 | 18,066 | +0.48(+0.63%) |
Jan 20, 2010 | 76.24 | 76.37 | 76.19 | 76.26 | 13,537 | +0.43(+0.57%) |
Jan 19, 2010 | 75.76 | 75.99 | 75.67 | 75.82 | 15,323 | -0.20(-0.26%) |
Jan 15, 2010 | 75.97 | 76.02 | 76.02 | 76.02 | 54,767 | +0.34(+0.44%) |
Jan 14, 2010 | 75.32 | 75.81 | 75.30 | 75.68 | 168,262 | +0.47(+0.62%) |
Jan 13, 2010 | 75.44 | 75.63 | 75.08 | 75.21 | 62,776 | -0.50(-0.66%) |
Jan 12, 2010 | 75.61 | 75.73 | 75.41 | 75.71 | 24,305 | +0.93(+1.24%) |
Jan 11, 2010 | 74.76 | 74.95 | 74.71 | 74.78 | 41,627 | -0.08(-0.11%) |
Jan 08, 2010 | 75.23 | 75.23 | 74.66 | 74.87 | 140,192 | +0.14(+0.19%) |
Jan 07, 2010 | 74.71 | 74.97 | 74.71 | 74.73 | 32,105 | +0.07(+0.09%) |
Jan 06, 2010 | 75.14 | 75.14 | 74.60 | 74.66 | 14,355 | -0.48(-0.63%) |
Jan 05, 2010 | 74.97 | 75.24 | 74.95 | 75.14 | 21,359 | +0.41(+0.54%) |
Jan 04, 2010 | 74.87 | 74.98 | 74.68 | 74.73 | 50,337 | +0.08(+0.10%) |
Dec 31, 2009 | 74.67 | 74.65 | 74.65 | 74.65 | 91,564 | -0.41(-0.54%) |
Dec 30, 2009 | 74.99 | 75.14 | 74.86 | 75.06 | 16,833 | +0.21(+0.28%) |
Dec 29, 2009 | 74.67 | 74.86 | 74.57 | 74.85 | 14,664 | -0.08(-0.10%) |
Dec 28, 2009 | 74.99 | 75.01 | 74.76 | 74.92 | 11,185 | -0.07(-0.09%) |
Dec 24, 2009 | 75.35 | 75.35 | 74.99 | 74.99 | 52,101 | -0.49(-0.65%) |
Dec 23, 2009 | 75.64 | 75.79 | 75.37 | 75.49 | 38,556 | +0.01(+0.01%) |
Dec 22, 2009 | 75.71 | 75.74 | 75.42 | 75.48 | 37,447 | -0.38(-0.50%) |
Dec 21, 2009 | 76.43 | 76.45 | 75.81 | 75.86 | 197,819 | -0.98(-1.28%) |
Dec 18, 2009 | 77.13 | 77.28 | 76.80 | 76.84 | 4,794 | -0.48(-0.63%) |
Dec 17, 2009 | 77.00 | 77.32 | 76.73 | 77.32 | 11,031 | +0.90(+1.18%) |
Dec 16, 2009 | 76.62 | 76.75 | 76.34 | 76.42 | 30,962 | +0.04(+0.06%) |
Dec 15, 2009 | 76.35 | 76.54 | 76.25 | 76.38 | 187,857 | -0.29(-0.38%) |
Dec 14, 2009 | 76.76 | 76.77 | 76.60 | 76.66 | 21,283 | +0.20(+0.26%) |
Dec 11, 2009 | 76.60 | 76.71 | 76.37 | 76.47 | 21,735 | -0.43(-0.57%) |
Dec 10, 2009 | 77.08 | 77.08 | 76.52 | 76.90 | 16,307 | -0.48(-0.63%) |
Dec 09, 2009 | 77.68 | 77.76 | 77.11 | 77.39 | 15,032 | -0.20(-0.26%) |
Dec 08, 2009 | 77.80 | 77.92 | 77.46 | 77.59 | 21,453 | +0.32(+0.42%) |
Dec 07, 2009 | 77.26 | 77.50 | 77.09 | 77.27 | 65,431 | +0.23(+0.30%) |
Dec 04, 2009 | 77.13 | 77.20 | 76.87 | 77.04 | 28,949 | -0.74(-0.96%) |
Dec 03, 2009 | 77.79 | 77.93 | 77.73 | 77.78 | 17,648 | -0.57(-0.72%) |
Dec 02, 2009 | 78.60 | 78.72 | 78.31 | 78.35 | 17,110 | -0.22(-0.28%) |
Dec 01, 2009 | 78.85 | 78.88 | 78.54 | 78.56 | 10,596 | -0.86(-1.09%) |
Nov 30, 2009 | 79.19 | 79.48 | 79.14 | 79.43 | 17,732 | +0.09(+0.11%) |
Nov 27, 2009 | 79.19 | 79.33 | 78.94 | 79.33 | 16,307 | +0.47(+0.60%) |
Nov 25, 2009 | 78.40 | 78.87 | 78.17 | 78.87 | 15,789 | +0.52(+0.66%) |
Nov 24, 2009 | 78.09 | 78.42 | 78.04 | 78.35 | 81,206 | +0.45(+0.57%) |
Nov 23, 2009 | 77.76 | 77.99 | 77.52 | 77.90 | 13,275 | -0.08(-0.10%) |
Nov 20, 2009 | 77.98 | 78.16 | 77.81 | 77.98 | 13,519 | -0.02(-0.03%) |
Nov 19, 2009 | 78.09 | 78.31 | 77.93 | 78.00 | 36,796 | +0.20(+0.26%) |
Nov 18, 2009 | 77.96 | 78.12 | 77.69 | 77.80 | 53,740 | -0.34(-0.43%) |
Nov 17, 2009 | 77.69 | 78.22 | 77.60 | 78.14 | 15,577 | +0.22(+0.29%) |
Nov 16, 2009 | 77.43 | 78.03 | 77.40 | 77.91 | 115,932 | +0.71(+0.92%) |
Nov 13, 2009 | 76.82 | 77.20 | 76.86 | 77.20 | 12,893 | +0.38(+0.49%) |
Nov 12, 2009 | 76.73 | 76.95 | 75.98 | 76.82 | 25,843 | -0.17(-0.22%) |
Nov 11, 2009 | 77.13 | 77.29 | 76.85 | 77.00 | 11,094 | +0.30(+0.39%) |
Nov 10, 2009 | 77.06 | 77.11 | 76.54 | 76.70 | 12,689 | -0.04(-0.05%) |
Nov 09, 2009 | 76.68 | 76.77 | 76.50 | 76.74 | 31,111 | +0.13(+0.16%) |
Nov 06, 2009 | 76.55 | 76.65 | 76.14 | 76.61 | 34,349 | +0.25(+0.32%) |
Nov 05, 2009 | 76.25 | 76.49 | 76.25 | 76.37 | 7,449 | -0.05(-0.06%) |
Nov 04, 2009 | 76.69 | 76.85 | 76.24 | 76.42 | 26,710 | -0.49(-0.64%) |
Nov 03, 2009 | 77.45 | 77.59 | 76.74 | 76.91 | 296,417 | -0.50(-0.65%) |
Nov 02, 2009 | 77.60 | 77.60 | 77.25 | 77.41 | 173,341 | -0.41(-0.53%) |
Oct 30, 2009 | 77.38 | 77.84 | 77.28 | 77.83 | 58,357 | +0.86(+1.12%) |
Oct 29, 2009 | 77.19 | 77.38 | 76.80 | 76.97 | 28,182 | -0.67(-0.87%) |
Oct 28, 2009 | 77.34 | 77.73 | 77.22 | 77.64 | 40,550 | +0.36(+0.47%) |
Oct 27, 2009 | 76.59 | 77.29 | 76.59 | 77.27 | 12,115 | +0.94(+1.23%) |
Oct 26, 2009 | 76.85 | 76.87 | 76.31 | 76.33 | 17,374 | -0.74(-0.96%) |
Oct 23, 2009 | 77.07 | 77.21 | 76.93 | 77.08 | 14,105 | -0.51(-0.66%) |
Oct 22, 2009 | 77.41 | 77.93 | 77.27 | 77.59 | 15,998 | -0.23(-0.30%) |
Oct 21, 2009 | 77.78 | 77.82 | 77.41 | 77.82 | 20,808 | -0.30(-0.39%) |
Oct 20, 2009 | 78.09 | 78.19 | 78.00 | 78.12 | 10,177 | +0.28(+0.36%) |
Oct 19, 2009 | 77.43 | 77.84 | 77.35 | 77.84 | 20,182 | +0.36(+0.47%) |
Oct 16, 2009 | 77.29 | 77.48 | 77.06 | 77.48 | 13,482 | +0.50(+0.65%) |
Oct 15, 2009 | 76.92 | 77.38 | 76.82 | 76.98 | 76,217 | -0.32(-0.42%) |
Oct 14, 2009 | 77.42 | 77.69 | 77.08 | 77.30 | 11,735 | -0.67(-0.86%) |
Oct 13, 2009 | 78.09 | 78.15 | 77.90 | 77.97 | 17,360 | +0.09(+0.12%) |
Oct 12, 2009 | 77.77 | 77.89 | 77.65 | 77.88 | 38,224 | +0.37(+0.48%) |
Oct 09, 2009 | 78.38 | 78.38 | 77.39 | 77.51 | 107,382 | -1.29(-1.64%) |
Oct 08, 2009 | 79.52 | 79.55 | 78.56 | 78.80 | 197,851 | -0.60(-0.76%) |
Oct 07, 2009 | 79.03 | 79.43 | 79.01 | 79.41 | 33,266 | +0.82(+1.04%) |
Oct 06, 2009 | 79.01 | 79.04 | 78.58 | 78.58 | 17,548 | -0.39(-0.49%) |
Oct 05, 2009 | 79.32 | 79.43 | 78.94 | 78.97 | 37,626 | -0.11(-0.14%) |
Oct 02, 2009 | 79.71 | 79.71 | 78.89 | 79.08 | 39,378 | -0.21(-0.27%) |
Oct 01, 2009 | 78.89 | 79.44 | 78.81 | 79.29 | 33,664 | +0.56(+0.71%) |
Sep 30, 2009 | 78.64 | 78.94 | 78.53 | 78.73 | 11,409 | -0.07(-0.09%) |
Sep 29, 2009 | 78.49 | 78.99 | 78.37 | 78.80 | 21,243 | -0.07(-0.09%) |
Sep 28, 2009 | 78.62 | 78.87 | 78.35 | 78.87 | 29,135 | +0.41(+0.52%) |
Sep 25, 2009 | 78.04 | 78.47 | 77.92 | 78.47 | 11,897 | +0.67(+0.86%) |
Sep 24, 2009 | 77.80 | 78.04 | 77.53 | 77.80 | 50,873 | +0.23(+0.30%) |
Sep 23, 2009 | 77.27 | 77.72 | 77.03 | 77.57 | 18,258 | +0.05(+0.06%) |
Sep 22, 2009 | 77.32 | 77.53 | 77.13 | 77.52 | 21,533 | +0.10(+0.13%) |
Sep 21, 2009 | 77.60 | 77.76 | 77.15 | 77.42 | 17,642 | -0.01(-0.01%) |
Sep 18, 2009 | 77.63 | 77.82 | 77.32 | 77.43 | 239,273 | -0.53(-0.67%) |
Sep 17, 2009 | 77.39 | 77.95 | 77.24 | 77.95 | 18,565 | +1.07(+1.40%) |
Sep 16, 2009 | 77.45 | 77.49 | 76.84 | 76.88 | 17,974 | -0.41(-0.54%) |
Sep 15, 2009 | 77.15 | 77.53 | 77.14 | 77.29 | 26,373 | -0.33(-0.42%) |
Sep 14, 2009 | 77.83 | 78.07 | 77.61 | 77.62 | 10,431 | -0.34(-0.43%) |
Sep 11, 2009 | 78.09 | 78.68 | 77.96 | 77.96 | 29,374 | +0.25(+0.32%) |
Sep 10, 2009 | 77.20 | 78.04 | 77.20 | 77.71 | 27,510 | +0.85(+1.11%) |
Sep 09, 2009 | 76.47 | 76.87 | 76.36 | 76.86 | 29,604 | -0.02(-0.03%) |
Sep 08, 2009 | 76.94 | 77.36 | 76.80 | 76.88 | 62,083 | -0.15(-0.20%) |
Sep 04, 2009 | 77.87 | 77.88 | 77.04 | 77.04 | 10,601 | -0.92(-1.18%) |
Sep 03, 2009 | 77.97 | 78.23 | 77.88 | 77.95 | 12,432 | -0.40(-0.51%) |
Sep 02, 2009 | 77.78 | 78.42 | 77.62 | 78.35 | 27,899 | +0.73(+0.94%) |
Sep 01, 2009 | 77.29 | 77.74 | 76.86 | 77.62 | 15,989 | -0.06(-0.08%) |
Aug 31, 2009 | 77.39 | 77.74 | 77.10 | 77.69 | 20,804 | +0.22(+0.28%) |
Aug 28, 2009 | 76.89 | 77.50 | 76.89 | 77.47 | 11,382 | +0.18(+0.24%) |
Aug 27, 2009 | 77.36 | 77.51 | 77.00 | 77.29 | 28,741 | -0.25(-0.33%) |
Aug 26, 2009 | 77.50 | 77.55 | 77.22 | 77.54 | 24,405 | +0.11(+0.15%) |
Aug 25, 2009 | 76.99 | 77.46 | 76.73 | 77.43 | 18,777 | +0.51(+0.66%) |
Aug 24, 2009 | 76.11 | 77.04 | 76.10 | 76.92 | 20,814 | +0.60(+0.79%) |
Aug 21, 2009 | 77.28 | 77.29 | 76.27 | 76.31 | 40,733 | -1.01(-1.31%) |
Aug 20, 2009 | 77.18 | 77.37 | 76.91 | 77.32 | 16,209 | +0.29(+0.38%) |
Aug 19, 2009 | 77.34 | 77.34 | 76.78 | 77.03 | 36,136 | +0.33(+0.43%) |
Aug 18, 2009 | 77.06 | 77.06 | 76.61 | 76.70 | 16,147 | +0.08(+0.11%) |
Aug 17, 2009 | 76.64 | 77.01 | 76.53 | 76.62 | 32,161 | +0.42(+0.55%) |
Aug 14, 2009 | 76.13 | 76.68 | 76.02 | 76.19 | 200,588 | +0.19(+0.25%) |
Aug 13, 2009 | 75.27 | 76.05 | 75.21 | 76.00 | 191,989 | +0.85(+1.13%) |
Aug 12, 2009 | 75.66 | 75.70 | 74.86 | 75.16 | 38,706 | -0.44(-0.58%) |
Aug 11, 2009 | 75.35 | 75.60 | 75.07 | 75.60 | 24,515 | +0.69(+0.93%) |
Aug 10, 2009 | 74.33 | 74.90 | 74.10 | 74.90 | 21,825 | +0.92(+1.24%) |
Aug 07, 2009 | 74.22 | 74.36 | 73.96 | 73.99 | 31,934 | -0.70(-0.94%) |
Aug 06, 2009 | 74.69 | 75.02 | 74.42 | 74.69 | 8,401 | +0.21(+0.28%) |
Aug 05, 2009 | 74.81 | 75.53 | 74.48 | 74.48 | 18,844 | -0.82(-1.09%) |
Aug 04, 2009 | 75.85 | 75.98 | 74.96 | 75.30 | 24,187 | -0.27(-0.35%) |