Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 75.47 | 75.50 | 75.36 | 75.40 | 145,032 | +0.03(+0.04%) |
Aug 30, 2010 | 75.36 | 75.45 | 75.33 | 75.37 | 88,609 | -0.05(-0.07%) |
Aug 27, 2010 | 75.43 | 75.52 | 75.36 | 75.43 | 89,923 | -0.01(-0.01%) |
Aug 26, 2010 | 75.47 | 75.48 | 75.39 | 75.43 | 143,131 | -0.02(-0.03%) |
Aug 25, 2010 | 75.31 | 75.45 | 75.31 | 75.45 | 106,064 | +0.22(+0.29%) |
Aug 24, 2010 | 75.13 | 75.28 | 75.05 | 75.24 | 115,506 | +0.20(+0.27%) |
Aug 23, 2010 | 75.06 | 75.07 | 74.98 | 75.03 | 94,947 | +0.00(+0.00%) |
Aug 20, 2010 | 74.95 | 75.03 | 74.81 | 75.03 | 146,509 | +0.20(+0.26%) |
Aug 19, 2010 | 74.86 | 74.90 | 74.70 | 74.83 | 129,499 | +0.10(+0.13%) |
Aug 18, 2010 | 74.75 | 74.83 | 74.67 | 74.74 | 178,902 | +0.17(+0.23%) |
Aug 17, 2010 | 74.67 | 74.70 | 74.55 | 74.57 | 181,495 | +0.00(+0.00%) |
Aug 16, 2010 | 74.48 | 74.67 | 74.48 | 74.57 | 100,087 | +0.03(+0.04%) |
Aug 13, 2010 | 74.54 | 74.56 | 74.34 | 74.54 | 175,215 | +0.05(+0.07%) |
Aug 12, 2010 | 74.33 | 74.50 | 74.33 | 74.49 | 146,950 | +0.16(+0.22%) |
Aug 11, 2010 | 74.36 | 74.43 | 74.19 | 74.33 | 93,317 | +0.15(+0.20%) |
Aug 10, 2010 | 74.16 | 74.23 | 74.08 | 74.18 | 157,856 | +0.11(+0.15%) |
Aug 09, 2010 | 74.38 | 74.38 | 74.05 | 74.07 | 84,354 | +0.00(+0.00%) |
Aug 06, 2010 | 74.07 | 74.15 | 73.99 | 74.07 | 158,919 | +0.07(+0.09%) |
Aug 05, 2010 | 74.07 | 74.07 | 73.96 | 74.00 | 136,153 | +0.00(+0.00%) |
Aug 04, 2010 | 73.94 | 74.03 | 73.85 | 74.00 | 185,737 | +0.09(+0.12%) |
Aug 03, 2010 | 74.01 | 74.11 | 73.75 | 73.91 | 153,005 | -0.01(-0.01%) |
Aug 02, 2010 | 73.94 | 74.08 | 73.77 | 73.91 | 171,490 | +0.10(+0.14%) |
Jul 30, 2010 | 73.81 | 74.33 | 73.75 | 73.81 | 165,718 | -0.08(-0.11%) |
Jul 29, 2010 | 73.97 | 74.20 | 73.73 | 73.89 | 169,743 | -0.31(-0.42%) |
Jul 28, 2010 | 73.68 | 74.25 | 73.68 | 74.20 | 239,733 | +0.32(+0.43%) |
Jul 27, 2010 | 73.64 | 73.92 | 73.61 | 73.89 | 301,310 | +0.28(+0.38%) |
Jul 26, 2010 | 73.52 | 73.68 | 73.42 | 73.61 | 248,012 | +0.03(+0.04%) |
Jul 23, 2010 | 73.65 | 73.68 | 73.57 | 73.58 | 208,864 | -0.04(-0.05%) |
Jul 22, 2010 | 73.61 | 73.65 | 73.54 | 73.61 | 163,441 | +0.08(+0.10%) |
Jul 21, 2010 | 73.52 | 73.54 | 73.45 | 73.54 | 192,910 | +0.11(+0.15%) |
Jul 20, 2010 | 73.44 | 73.49 | 73.38 | 73.42 | 115,426 | +0.09(+0.12%) |
Jul 19, 2010 | 73.42 | 73.42 | 73.27 | 73.33 | 147,675 | -0.06(-0.08%) |
Jul 16, 2010 | 73.39 | 73.41 | 73.31 | 73.39 | 130,699 | +0.01(+0.01%) |
Jul 15, 2010 | 73.26 | 73.38 | 73.19 | 73.38 | 235,795 | +0.17(+0.23%) |
Jul 14, 2010 | 73.07 | 73.22 | 73.03 | 73.21 | 204,711 | +0.12(+0.16%) |
Jul 13, 2010 | 73.15 | 73.19 | 73.09 | 73.09 | 105,001 | +0.06(+0.09%) |
Jul 12, 2010 | 73.15 | 73.15 | 72.99 | 73.03 | 133,864 | -0.01(-0.01%) |
Jul 09, 2010 | 73.04 | 73.14 | 73.00 | 73.04 | 109,075 | +0.02(+0.03%) |
Jul 08, 2010 | 73.12 | 73.12 | 73.00 | 73.02 | 124,889 | +0.01(+0.01%) |
Jul 07, 2010 | 72.98 | 73.10 | 72.91 | 73.01 | 122,859 | +0.14(+0.19%) |
Jul 06, 2010 | 72.86 | 73.01 | 72.79 | 72.87 | 291,244 | -0.06(-0.09%) |
Jul 02, 2010 | 72.93 | 73.05 | 72.88 | 72.93 | 136,731 | +0.08(+0.11%) |
Jul 01, 2010 | 72.89 | 72.91 | 72.77 | 72.86 | 226,734 | +0.07(+0.10%) |
Jun 30, 2010 | 72.68 | 72.88 | 72.68 | 72.78 | 143,472 | +0.09(+0.13%) |
Jun 29, 2010 | 72.73 | 72.73 | 72.61 | 72.69 | 162,559 | +0.05(+0.07%) |
Jun 25, 2010 | 72.64 | 72.73 | 72.53 | 72.64 | 151,468 | +0.06(+0.08%) |
Jun 24, 2010 | 72.61 | 72.63 | 72.55 | 72.59 | 114,232 | +0.00(+0.00%) |
Jun 23, 2010 | 72.55 | 72.61 | 72.54 | 72.59 | 135,541 | +0.01(+0.01%) |
Jun 22, 2010 | 72.64 | 72.64 | 72.54 | 72.58 | 118,585 | -0.02(-0.03%) |
Jun 21, 2010 | 72.62 | 72.66 | 72.50 | 72.60 | 154,907 | -0.01(-0.02%) |
Jun 18, 2010 | 72.61 | 72.64 | 72.56 | 72.61 | 75,029 | -0.06(-0.09%) |
Jun 17, 2010 | 72.52 | 72.68 | 72.52 | 72.68 | 120,952 | +0.10(+0.14%) |
Jun 16, 2010 | 72.61 | 72.61 | 72.53 | 72.58 | 126,985 | +0.05(+0.07%) |
Jun 15, 2010 | 72.64 | 72.64 | 72.52 | 72.53 | 85,423 | -0.09(-0.13%) |
Jun 14, 2010 | 72.82 | 72.82 | 72.50 | 72.62 | 186,367 | -0.11(-0.15%) |
Jun 11, 2010 | 72.83 | 72.83 | 72.73 | 72.73 | 68,810 | +0.01(+0.01%) |
Jun 10, 2010 | 72.96 | 72.96 | 72.73 | 72.73 | 185,141 | -0.20(-0.28%) |
Jun 09, 2010 | 72.96 | 72.96 | 72.87 | 72.93 | 110,439 | -0.04(-0.05%) |
Jun 08, 2010 | 72.99 | 72.99 | 72.87 | 72.96 | 172,722 | +0.09(+0.12%) |
Jun 07, 2010 | 72.99 | 73.00 | 72.87 | 72.87 | 91,948 | -0.01(-0.02%) |
Jun 04, 2010 | 72.89 | 73.01 | 72.85 | 72.89 | 131,126 | -0.10(-0.14%) |
Jun 03, 2010 | 73.07 | 73.07 | 72.96 | 72.99 | 124,599 | -0.01(-0.02%) |
Jun 02, 2010 | 73.03 | 73.03 | 72.94 | 73.00 | 124,811 | +0.03(+0.04%) |
Jun 01, 2010 | 73.02 | 73.05 | 72.92 | 72.97 | 200,027 | -0.06(-0.08%) |
May 28, 2010 | 73.03 | 73.04 | 72.93 | 73.03 | 147,339 | +0.06(+0.08%) |
May 27, 2010 | 73.10 | 73.10 | 72.90 | 72.97 | 190,829 | -0.13(-0.18%) |
May 26, 2010 | 73.11 | 73.13 | 72.84 | 73.11 | 199,644 | -0.03(-0.04%) |
May 25, 2010 | 73.09 | 73.14 | 72.93 | 73.13 | 150,653 | +0.20(+0.27%) |
May 24, 2010 | 73.02 | 73.03 | 72.90 | 72.94 | 109,346 | +0.01(+0.02%) |
May 21, 2010 | 72.99 | 73.00 | 72.86 | 72.92 | 135,560 | +0.00(+0.00%) |
May 20, 2010 | 72.88 | 72.92 | 72.81 | 72.92 | 126,214 | +0.13(+0.18%) |
May 19, 2010 | 72.74 | 72.84 | 72.69 | 72.79 | 141,721 | +0.04(+0.05%) |
May 18, 2010 | 72.72 | 72.78 | 72.62 | 72.76 | 138,984 | +0.12(+0.16%) |
May 17, 2010 | 72.74 | 72.76 | 72.59 | 72.64 | 207,650 | +0.06(+0.08%) |
May 14, 2010 | 72.58 | 72.75 | 72.51 | 72.58 | 96,496 | -0.06(-0.08%) |
May 13, 2010 | 72.57 | 72.64 | 72.49 | 72.64 | 158,943 | +0.09(+0.13%) |
May 12, 2010 | 72.67 | 72.67 | 72.46 | 72.55 | 102,616 | -0.02(-0.03%) |
May 11, 2010 | 72.53 | 72.62 | 72.48 | 72.57 | 145,732 | +0.02(+0.03%) |
May 10, 2010 | 72.44 | 72.62 | 72.42 | 72.55 | 191,142 | +0.15(+0.21%) |
May 07, 2010 | 72.67 | 72.67 | 72.39 | 72.39 | 102,729 | -0.11(-0.15%) |
May 06, 2010 | 72.61 | 72.67 | 72.47 | 72.51 | 182,337 | +0.03(+0.04%) |
May 05, 2010 | 72.54 | 72.58 | 72.48 | 72.48 | 183,391 | +0.02(+0.03%) |
May 04, 2010 | 72.65 | 72.65 | 72.44 | 72.46 | 126,957 | -0.05(-0.07%) |
May 03, 2010 | 72.57 | 72.57 | 72.46 | 72.51 | 122,020 | +0.08(+0.10%) |
Apr 30, 2010 | 72.39 | 72.51 | 72.37 | 72.43 | 128,053 | +0.05(+0.07%) |
Apr 29, 2010 | 72.53 | 72.53 | 72.36 | 72.38 | 138,690 | -0.08(-0.11%) |
Apr 28, 2010 | 72.53 | 72.57 | 72.37 | 72.46 | 224,110 | +0.10(+0.14%) |
Apr 27, 2010 | 72.48 | 72.57 | 72.23 | 72.36 | 157,444 | -0.00(-0.00%) |
Apr 26, 2010 | 72.35 | 72.37 | 72.04 | 72.36 | 221,337 | +0.14(+0.20%) |
Apr 23, 2010 | 72.30 | 72.30 | 72.13 | 72.22 | 95,117 | +0.00(+0.00%) |
Apr 22, 2010 | 72.22 | 72.27 | 72.17 | 72.22 | 98,307 | +0.00(+0.00%) |
Apr 21, 2010 | 72.12 | 72.22 | 72.00 | 72.22 | 142,364 | +0.29(+0.41%) |
Apr 20, 2010 | 72.03 | 72.14 | 71.93 | 71.93 | 157,106 | +0.01(+0.01%) |
Apr 19, 2010 | 71.92 | 72.05 | 71.92 | 71.92 | 188,654 | -0.04(-0.06%) |
Apr 16, 2010 | 71.94 | 71.98 | 71.84 | 71.96 | 87,741 | +0.09(+0.13%) |
Apr 15, 2010 | 71.72 | 71.93 | 71.72 | 71.87 | 107,711 | +0.04(+0.06%) |
Apr 14, 2010 | 71.82 | 71.85 | 71.73 | 71.83 | 124,945 | +0.11(+0.16%) |
Apr 13, 2010 | 71.76 | 71.76 | 71.60 | 71.72 | 77,330 | +0.05(+0.07%) |
Apr 12, 2010 | 71.70 | 71.73 | 71.43 | 71.67 | 118,000 | +0.07(+0.09%) |
Apr 09, 2010 | 71.69 | 71.69 | 71.56 | 71.60 | 63,952 | -0.05(-0.07%) |
Apr 08, 2010 | 71.45 | 71.66 | 71.44 | 71.66 | 122,041 | +0.10(+0.15%) |
Apr 07, 2010 | 71.47 | 71.73 | 71.45 | 71.55 | 203,368 | +0.04(+0.06%) |
Apr 06, 2010 | 71.48 | 71.61 | 71.41 | 71.51 | 170,479 | +0.03(+0.05%) |
Apr 05, 2010 | 71.53 | 71.60 | 71.43 | 71.48 | 176,107 | -0.19(-0.26%) |
Apr 01, 2010 | 71.66 | 71.66 | 71.66 | 71.66 | 259,411 | +0.05(+0.08%) |
Mar 31, 2010 | 71.69 | 71.73 | 71.46 | 71.61 | 220,612 | -0.03(-0.05%) |
Mar 30, 2010 | 71.74 | 71.75 | 71.61 | 71.64 | 94,040 | -0.03(-0.04%) |
Mar 29, 2010 | 71.58 | 71.71 | 71.58 | 71.67 | 105,056 | -0.01(-0.01%) |
Mar 26, 2010 | 71.73 | 71.74 | 71.55 | 71.68 | 108,032 | +0.00(+0.00%) |
Mar 25, 2010 | 71.89 | 71.92 | 71.68 | 71.68 | 143,913 | -0.28(-0.38%) |
Mar 24, 2010 | 71.97 | 71.99 | 71.87 | 71.95 | 92,796 | -0.07(-0.10%) |
Mar 23, 2010 | 72.06 | 72.07 | 72.03 | 72.03 | 93,916 | +0.02(+0.03%) |
Mar 22, 2010 | 72.16 | 72.16 | 71.95 | 72.00 | 101,477 | -0.02(-0.02%) |
Mar 19, 2010 | 72.03 | 72.07 | 71.96 | 72.02 | 71,945 | +0.05(+0.07%) |
Mar 18, 2010 | 72.01 | 72.04 | 71.91 | 71.97 | 129,625 | +0.06(+0.08%) |
Mar 17, 2010 | 71.99 | 71.99 | 71.88 | 71.91 | 82,144 | -0.01(-0.02%) |
Mar 16, 2010 | 71.90 | 73.13 | 71.85 | 71.93 | 152,473 | +0.04(+0.06%) |
Mar 15, 2010 | 71.91 | 71.95 | 71.84 | 71.89 | 120,891 | -0.11(-0.15%) |
Mar 12, 2010 | 71.91 | 72.03 | 71.87 | 72.00 | 71,713 | +0.10(+0.14%) |
Mar 11, 2010 | 71.83 | 72.03 | 71.83 | 71.89 | 98,219 | -0.04(-0.06%) |
Mar 10, 2010 | 71.92 | 72.03 | 71.64 | 71.93 | 131,937 | +0.04(+0.05%) |
Mar 09, 2010 | 71.89 | 71.94 | 71.87 | 71.90 | 89,242 | +0.01(+0.02%) |
Mar 08, 2010 | 71.88 | 71.93 | 71.84 | 71.89 | 109,450 | +0.01(+0.01%) |
Mar 05, 2010 | 71.92 | 71.92 | 71.79 | 71.88 | 108,826 | +0.04(+0.06%) |
Mar 04, 2010 | 71.82 | 71.87 | 71.64 | 71.83 | 135,838 | +0.08(+0.11%) |
Mar 03, 2010 | 71.75 | 71.78 | 71.57 | 71.76 | 139,350 | +0.06(+0.09%) |
Mar 02, 2010 | 71.64 | 71.74 | 71.61 | 71.69 | 128,615 | +0.08(+0.11%) |
Mar 01, 2010 | 71.67 | 71.71 | 71.62 | 71.62 | 108,837 | -0.04(-0.06%) |
Feb 26, 2010 | 71.66 | 71.66 | 71.58 | 71.66 | 85,254 | +0.08(+0.12%) |
Feb 25, 2010 | 71.55 | 71.61 | 71.49 | 71.57 | 80,784 | +0.03(+0.04%) |
Feb 24, 2010 | 71.48 | 71.55 | 71.41 | 71.55 | 87,658 | +0.12(+0.16%) |
Feb 23, 2010 | 71.31 | 71.50 | 71.30 | 71.43 | 150,033 | +0.08(+0.11%) |
Feb 22, 2010 | 71.44 | 71.44 | 71.28 | 71.35 | 152,078 | -0.06(-0.09%) |
Feb 19, 2010 | 71.42 | 71.48 | 71.35 | 71.41 | 148,971 | +0.03(+0.04%) |
Feb 18, 2010 | 71.53 | 71.55 | 71.39 | 71.39 | 92,442 | -0.09(-0.13%) |
Feb 17, 2010 | 71.51 | 71.55 | 71.48 | 71.48 | 172,050 | +0.06(+0.08%) |
Feb 16, 2010 | 71.46 | 71.51 | 71.42 | 71.42 | 99,278 | +0.00(+0.00%) |
Feb 12, 2010 | 72.77 | 71.42 | 71.42 | 71.42 | 107,950 | -0.01(-0.01%) |
Feb 11, 2010 | 71.44 | 71.46 | 71.35 | 71.43 | 170,464 | +0.01(+0.01%) |
Feb 10, 2010 | 71.31 | 71.70 | 71.29 | 71.42 | 96,445 | +0.07(+0.10%) |
Feb 09, 2010 | 71.34 | 71.51 | 71.32 | 71.35 | 90,436 | -0.03(-0.05%) |
Feb 08, 2010 | 71.48 | 71.52 | 71.39 | 71.39 | 91,101 | -0.02(-0.03%) |
Feb 05, 2010 | 71.42 | 71.49 | 71.28 | 71.41 | 271,999 | +0.03(+0.04%) |
Feb 04, 2010 | 71.28 | 71.46 | 71.17 | 71.38 | 146,587 | +0.23(+0.33%) |
Feb 03, 2010 | 71.19 | 71.25 | 71.04 | 71.14 | 173,852 | +0.03(+0.04%) |
Feb 02, 2010 | 71.09 | 71.16 | 70.98 | 71.12 | 164,861 | +0.01(+0.02%) |
Feb 01, 2010 | 71.08 | 71.13 | 70.84 | 71.10 | 323,316 | +0.05(+0.07%) |
Jan 29, 2010 | 71.01 | 71.10 | 70.97 | 71.06 | 170,102 | +0.04(+0.06%) |
Jan 28, 2010 | 71.02 | 71.03 | 71.02 | 71.02 | 86,335 | +0.02(+0.03%) |
Jan 27, 2010 | 71.15 | 71.19 | 70.90 | 70.99 | 115,447 | -0.07(-0.10%) |
Jan 26, 2010 | 71.20 | 71.20 | 71.00 | 71.06 | 122,637 | -0.14(-0.20%) |
Jan 25, 2010 | 71.30 | 71.30 | 71.15 | 71.21 | 128,921 | +0.10(+0.14%) |
Jan 22, 2010 | 71.12 | 71.27 | 71.10 | 71.11 | 114,320 | -0.05(-0.07%) |
Jan 21, 2010 | 71.12 | 71.28 | 71.08 | 71.16 | 148,500 | +0.04(+0.05%) |
Jan 20, 2010 | 70.90 | 71.24 | 70.68 | 71.12 | 129,195 | +0.03(+0.04%) |
Jan 19, 2010 | 71.19 | 71.19 | 71.06 | 71.10 | 93,560 | -0.07(-0.10%) |
Jan 15, 2010 | 71.18 | 71.17 | 71.17 | 71.17 | 127,590 | +0.06(+0.09%) |
Jan 14, 2010 | 70.98 | 71.15 | 70.97 | 71.10 | 109,637 | +0.21(+0.29%) |
Jan 13, 2010 | 70.92 | 71.09 | 70.87 | 70.90 | 266,316 | -0.20(-0.28%) |
Jan 12, 2010 | 70.89 | 71.10 | 70.89 | 71.10 | 142,720 | +0.14(+0.19%) |
Jan 11, 2010 | 70.85 | 70.98 | 70.85 | 70.96 | 118,472 | +0.00(+0.00%) |
Jan 08, 2010 | 70.89 | 71.03 | 70.88 | 70.96 | 88,450 | +0.01(+0.02%) |
Jan 07, 2010 | 70.88 | 71.01 | 70.88 | 70.95 | 137,623 | +0.08(+0.12%) |
Jan 06, 2010 | 71.03 | 71.03 | 70.75 | 70.86 | 277,005 | -0.10(-0.15%) |
Jan 05, 2010 | 70.88 | 70.99 | 70.72 | 70.97 | 128,806 | +0.08(+0.11%) |
Jan 04, 2010 | 70.68 | 70.91 | 70.66 | 70.89 | 347,068 | +0.10(+0.15%) |
Dec 31, 2009 | 70.84 | 70.79 | 70.79 | 70.79 | 82,737 | +0.07(+0.10%) |
Dec 30, 2009 | 70.69 | 70.95 | 70.65 | 70.72 | 110,091 | -0.12(-0.17%) |
Dec 29, 2009 | 70.85 | 71.00 | 70.70 | 70.84 | 102,214 | -0.15(-0.21%) |
Dec 28, 2009 | 71.07 | 71.09 | 70.92 | 70.99 | 76,532 | +0.00(+0.00%) |
Dec 24, 2009 | 70.97 | 71.07 | 70.96 | 70.98 | 49,099 | -0.11(-0.16%) |
Dec 23, 2009 | 71.06 | 71.13 | 71.01 | 71.10 | 114,373 | +0.12(+0.17%) |
Dec 22, 2009 | 71.19 | 71.21 | 70.96 | 70.97 | 205,717 | -0.12(-0.17%) |
Dec 21, 2009 | 71.07 | 71.15 | 70.96 | 71.10 | 94,712 | +0.06(+0.09%) |
Dec 18, 2009 | 70.94 | 71.18 | 70.90 | 71.04 | 136,265 | -0.01(-0.01%) |
Dec 17, 2009 | 70.92 | 71.27 | 70.90 | 71.04 | 138,062 | +0.07(+0.10%) |
Dec 16, 2009 | 71.00 | 71.23 | 70.86 | 70.97 | 147,915 | -0.07(-0.10%) |
Dec 15, 2009 | 71.07 | 71.23 | 70.95 | 71.04 | 168,433 | -0.01(-0.01%) |
Dec 14, 2009 | 70.97 | 71.07 | 70.94 | 71.05 | 115,089 | +0.00(+0.00%) |
Dec 11, 2009 | 71.12 | 71.16 | 70.97 | 71.05 | 119,750 | -0.01(-0.02%) |
Dec 10, 2009 | 71.23 | 71.30 | 71.05 | 71.06 | 108,641 | -0.18(-0.25%) |
Dec 09, 2009 | 71.22 | 71.30 | 71.06 | 71.24 | 92,664 | +0.05(+0.07%) |
Dec 08, 2009 | 71.10 | 71.26 | 70.97 | 71.19 | 109,580 | +0.20(+0.28%) |
Dec 07, 2009 | 70.99 | 71.11 | 70.97 | 70.99 | 83,038 | -0.06(-0.08%) |
Dec 04, 2009 | 70.92 | 71.09 | 70.82 | 71.05 | 83,724 | +0.21(+0.29%) |
Dec 03, 2009 | 70.93 | 70.99 | 70.80 | 70.84 | 125,351 | -0.06(-0.09%) |
Dec 02, 2009 | 70.80 | 71.30 | 70.68 | 70.90 | 276,479 | +0.13(+0.18%) |
Dec 01, 2009 | 70.71 | 70.89 | 70.61 | 70.77 | 136,567 | -0.16(-0.22%) |
Nov 30, 2009 | 70.88 | 71.05 | 70.79 | 70.93 | 77,098 | +0.01(+0.01%) |
Nov 27, 2009 | 70.81 | 70.96 | 70.74 | 70.92 | 25,728 | +0.10(+0.14%) |
Nov 25, 2009 | 70.79 | 70.84 | 70.75 | 70.83 | 94,516 | +0.04(+0.06%) |
Nov 24, 2009 | 70.75 | 70.79 | 70.64 | 70.79 | 100,042 | +0.03(+0.04%) |
Nov 23, 2009 | 70.75 | 70.77 | 70.53 | 70.76 | 198,111 | +0.11(+0.16%) |
Nov 20, 2009 | 70.64 | 70.73 | 70.57 | 70.65 | 94,300 | -0.02(-0.03%) |
Nov 19, 2009 | 70.55 | 70.67 | 70.40 | 70.67 | 130,551 | +0.19(+0.27%) |
Nov 18, 2009 | 70.48 | 70.56 | 70.44 | 70.48 | 149,852 | -0.03(-0.05%) |
Nov 17, 2009 | 70.48 | 70.59 | 70.44 | 70.51 | 116,755 | +0.05(+0.06%) |
Nov 16, 2009 | 70.45 | 70.48 | 70.38 | 70.47 | 122,965 | +0.04(+0.06%) |
Nov 13, 2009 | 70.30 | 70.46 | 70.29 | 70.42 | 136,850 | +0.15(+0.22%) |
Nov 12, 2009 | 70.37 | 70.40 | 70.23 | 70.27 | 124,608 | -0.05(-0.07%) |
Nov 11, 2009 | 70.22 | 70.46 | 70.21 | 70.32 | 172,600 | +0.04(+0.06%) |
Nov 10, 2009 | 70.42 | 70.44 | 70.24 | 70.28 | 150,894 | -0.14(-0.20%) |
Nov 09, 2009 | 70.44 | 70.53 | 70.29 | 70.42 | 93,195 | +0.01(+0.02%) |
Nov 06, 2009 | 70.37 | 70.45 | 70.26 | 70.41 | 110,797 | +0.01(+0.01%) |
Nov 05, 2009 | 70.38 | 70.55 | 70.35 | 70.40 | 132,053 | -0.01(-0.01%) |
Nov 04, 2009 | 70.51 | 70.60 | 70.30 | 70.41 | 70,457 | -0.07(-0.10%) |
Nov 03, 2009 | 70.39 | 70.61 | 70.34 | 70.48 | 111,688 | -0.06(-0.08%) |
Nov 02, 2009 | 70.56 | 70.61 | 70.39 | 70.53 | 129,401 | -0.25(-0.35%) |
Oct 30, 2009 | 70.74 | 70.91 | 70.61 | 70.78 | 115,211 | -0.08(-0.11%) |
Oct 29, 2009 | 70.84 | 71.03 | 70.67 | 70.86 | 112,023 | -0.01(-0.02%) |
Oct 28, 2009 | 71.14 | 71.15 | 70.87 | 70.87 | 62,143 | -0.19(-0.27%) |
Oct 27, 2009 | 71.10 | 71.14 | 70.93 | 71.06 | 98,752 | +0.00(+0.00%) |
Oct 26, 2009 | 71.26 | 71.26 | 70.86 | 71.06 | 107,004 | -0.08(-0.12%) |
Oct 23, 2009 | 71.15 | 71.16 | 71.04 | 71.15 | 81,286 | +0.17(+0.23%) |
Oct 22, 2009 | 71.22 | 71.27 | 70.82 | 70.98 | 160,674 | -0.17(-0.23%) |
Oct 21, 2009 | 71.03 | 71.16 | 70.76 | 71.15 | 116,951 | +0.28(+0.39%) |
Oct 20, 2009 | 70.86 | 70.99 | 70.84 | 70.87 | 146,108 | +0.18(+0.25%) |
Oct 19, 2009 | 71.03 | 71.03 | 70.48 | 70.69 | 73,870 | -0.23(-0.32%) |
Oct 16, 2009 | 70.61 | 70.96 | 70.47 | 70.92 | 91,516 | +0.02(+0.03%) |
Oct 15, 2009 | 70.27 | 71.00 | 70.23 | 70.89 | 184,001 | +0.51(+0.73%) |
Oct 14, 2009 | 71.21 | 71.21 | 70.19 | 70.38 | 213,380 | -0.68(-0.96%) |
Oct 13, 2009 | 70.98 | 71.46 | 70.96 | 71.06 | 84,116 | -0.01(-0.01%) |
Oct 12, 2009 | 71.38 | 71.63 | 70.99 | 71.07 | 137,248 | -0.06(-0.09%) |
Oct 09, 2009 | 72.03 | 72.03 | 71.05 | 71.13 | 162,483 | -0.68(-0.94%) |
Oct 08, 2009 | 72.23 | 72.30 | 71.81 | 71.81 | 137,608 | -0.40(-0.55%) |
Oct 07, 2009 | 72.54 | 72.54 | 72.13 | 72.21 | 101,527 | -0.36(-0.49%) |
Oct 06, 2009 | 72.41 | 72.61 | 72.35 | 72.56 | 110,122 | +0.03(+0.04%) |
Oct 05, 2009 | 72.25 | 72.61 | 72.07 | 72.54 | 147,436 | +0.46(+0.64%) |
Oct 02, 2009 | 72.30 | 72.66 | 72.03 | 72.08 | 119,301 | -0.19(-0.26%) |
Oct 01, 2009 | 72.77 | 72.83 | 71.80 | 72.26 | 745,852 | -0.63(-0.86%) |
Sep 30, 2009 | 72.63 | 72.92 | 72.51 | 72.89 | 127,054 | +0.10(+0.14%) |
Sep 29, 2009 | 72.54 | 72.82 | 72.54 | 72.78 | 119,862 | +0.07(+0.09%) |
Sep 28, 2009 | 72.58 | 72.76 | 72.58 | 72.72 | 93,925 | +0.18(+0.24%) |
Sep 25, 2009 | 72.52 | 72.67 | 72.50 | 72.54 | 128,054 | +0.38(+0.53%) |
Sep 24, 2009 | 72.54 | 72.63 | 72.06 | 72.16 | 155,064 | -0.43(-0.59%) |
Sep 23, 2009 | 72.48 | 72.61 | 72.34 | 72.60 | 94,213 | +0.08(+0.10%) |
Sep 22, 2009 | 72.33 | 74.27 | 72.26 | 72.52 | 90,292 | +0.31(+0.43%) |
Sep 21, 2009 | 72.26 | 72.30 | 72.08 | 72.21 | 71,277 | +0.00(+0.00%) |
Sep 18, 2009 | 72.27 | 72.32 | 72.10 | 72.21 | 111,832 | +0.10(+0.14%) |
Sep 17, 2009 | 71.55 | 72.17 | 71.55 | 72.10 | 131,156 | +0.23(+0.32%) |
Sep 16, 2009 | 71.99 | 72.34 | 71.50 | 71.87 | 182,867 | +0.01(+0.02%) |
Sep 15, 2009 | 71.82 | 71.85 | 71.66 | 71.85 | 104,803 | +0.04(+0.06%) |
Sep 14, 2009 | 71.77 | 71.82 | 71.65 | 71.81 | 129,008 | +0.11(+0.15%) |
Sep 11, 2009 | 71.52 | 71.73 | 71.35 | 71.71 | 64,529 | +0.37(+0.52%) |
Sep 10, 2009 | 71.32 | 71.54 | 71.14 | 71.34 | 103,366 | +0.11(+0.15%) |
Sep 09, 2009 | 71.27 | 71.28 | 71.13 | 71.23 | 96,171 | -0.02(-0.02%) |
Sep 08, 2009 | 71.18 | 71.30 | 71.03 | 71.25 | 95,952 | +0.03(+0.04%) |
Sep 04, 2009 | 71.25 | 71.25 | 70.49 | 71.22 | 138,152 | -0.01(-0.01%) |
Sep 03, 2009 | 71.10 | 71.23 | 70.99 | 71.23 | 133,197 | +0.19(+0.26%) |
Sep 02, 2009 | 70.61 | 71.04 | 70.50 | 71.04 | 89,342 | +0.44(+0.62%) |