Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 70.84 | 70.79 | 70.79 | 70.79 | 82,736 | +0.07(+0.10%) |
Dec 30, 2009 | 70.69 | 70.95 | 70.65 | 70.72 | 110,089 | -0.12(-0.17%) |
Dec 29, 2009 | 70.85 | 71.00 | 70.70 | 70.84 | 102,212 | -0.15(-0.21%) |
Dec 28, 2009 | 71.07 | 71.09 | 70.93 | 70.99 | 76,530 | +0.00(+0.00%) |
Dec 24, 2009 | 70.97 | 71.07 | 70.96 | 70.98 | 49,098 | -0.11(-0.16%) |
Dec 23, 2009 | 71.06 | 71.13 | 71.02 | 71.10 | 114,371 | +0.12(+0.17%) |
Dec 22, 2009 | 71.19 | 71.21 | 70.96 | 70.97 | 205,714 | -0.12(-0.17%) |
Dec 21, 2009 | 71.07 | 71.15 | 70.96 | 71.10 | 94,711 | +0.06(+0.09%) |
Dec 18, 2009 | 70.94 | 71.18 | 70.91 | 71.04 | 136,263 | -0.01(-0.01%) |
Dec 17, 2009 | 70.93 | 71.27 | 70.90 | 71.04 | 138,060 | +0.07(+0.10%) |
Dec 16, 2009 | 71.00 | 71.24 | 70.86 | 70.97 | 147,913 | -0.07(-0.10%) |
Dec 15, 2009 | 71.07 | 71.24 | 70.95 | 71.04 | 168,430 | -0.01(-0.01%) |
Dec 14, 2009 | 70.97 | 71.07 | 70.94 | 71.05 | 115,087 | +0.00(+0.00%) |
Dec 11, 2009 | 71.12 | 71.16 | 70.97 | 71.05 | 119,748 | -0.01(-0.02%) |
Dec 10, 2009 | 71.23 | 71.31 | 71.05 | 71.06 | 108,639 | -0.18(-0.25%) |
Dec 09, 2009 | 71.22 | 71.30 | 71.06 | 71.24 | 92,663 | +0.05(+0.07%) |
Dec 08, 2009 | 71.11 | 71.26 | 70.98 | 71.19 | 109,579 | +0.20(+0.28%) |
Dec 07, 2009 | 70.99 | 71.11 | 70.97 | 70.99 | 83,036 | -0.06(-0.08%) |
Dec 04, 2009 | 70.93 | 71.09 | 70.82 | 71.05 | 83,723 | +0.21(+0.29%) |
Dec 03, 2009 | 70.93 | 70.99 | 70.80 | 70.84 | 125,349 | -0.06(-0.09%) |
Dec 02, 2009 | 70.80 | 71.31 | 70.68 | 70.91 | 276,475 | +0.13(+0.18%) |
Dec 01, 2009 | 70.71 | 70.89 | 70.61 | 70.77 | 136,565 | -0.16(-0.22%) |
Nov 30, 2009 | 70.88 | 71.05 | 70.79 | 70.93 | 77,097 | +0.01(+0.01%) |
Nov 27, 2009 | 70.82 | 70.96 | 70.74 | 70.93 | 25,728 | +0.10(+0.14%) |
Nov 25, 2009 | 70.79 | 70.84 | 70.75 | 70.83 | 94,515 | +0.04(+0.06%) |
Nov 24, 2009 | 70.75 | 70.80 | 70.64 | 70.79 | 100,041 | +0.03(+0.04%) |
Nov 23, 2009 | 70.75 | 70.77 | 70.53 | 70.76 | 198,108 | +0.11(+0.16%) |
Nov 20, 2009 | 70.64 | 70.73 | 70.57 | 70.65 | 94,298 | -0.02(-0.03%) |
Nov 19, 2009 | 70.55 | 70.67 | 70.40 | 70.67 | 130,548 | +0.19(+0.27%) |
Nov 18, 2009 | 70.48 | 70.56 | 70.44 | 70.48 | 149,849 | -0.03(-0.05%) |
Nov 17, 2009 | 70.48 | 70.60 | 70.44 | 70.51 | 116,753 | +0.05(+0.06%) |
Nov 16, 2009 | 70.45 | 70.49 | 70.38 | 70.47 | 122,963 | +0.04(+0.06%) |
Nov 13, 2009 | 70.31 | 70.46 | 70.29 | 70.42 | 136,848 | +0.15(+0.22%) |
Nov 12, 2009 | 70.37 | 70.40 | 70.23 | 70.27 | 124,606 | -0.05(-0.07%) |
Nov 11, 2009 | 70.22 | 70.46 | 70.21 | 70.32 | 172,597 | +0.04(+0.06%) |
Nov 10, 2009 | 70.42 | 70.44 | 70.24 | 70.28 | 150,891 | -0.14(-0.20%) |
Nov 09, 2009 | 70.44 | 70.53 | 70.29 | 70.42 | 93,194 | +0.01(+0.02%) |
Nov 06, 2009 | 70.37 | 70.45 | 70.26 | 70.41 | 110,795 | +0.01(+0.01%) |
Nov 05, 2009 | 70.38 | 70.55 | 70.35 | 70.40 | 132,051 | -0.01(-0.01%) |
Nov 04, 2009 | 70.51 | 70.60 | 70.31 | 70.41 | 70,456 | -0.07(-0.10%) |
Nov 03, 2009 | 70.40 | 70.62 | 70.34 | 70.48 | 111,686 | -0.06(-0.08%) |
Nov 02, 2009 | 70.56 | 70.62 | 70.40 | 70.53 | 129,399 | -0.25(-0.35%) |
Oct 30, 2009 | 70.74 | 70.91 | 70.62 | 70.78 | 115,209 | -0.08(-0.11%) |
Oct 29, 2009 | 70.84 | 71.03 | 70.67 | 70.86 | 112,021 | -0.01(-0.02%) |
Oct 28, 2009 | 71.14 | 71.15 | 70.87 | 70.87 | 62,142 | -0.19(-0.27%) |
Oct 27, 2009 | 71.10 | 71.14 | 70.93 | 71.06 | 98,750 | +0.00(+0.00%) |
Oct 26, 2009 | 71.26 | 71.26 | 70.86 | 71.06 | 107,002 | -0.08(-0.12%) |
Oct 23, 2009 | 71.15 | 71.16 | 71.04 | 71.15 | 81,284 | +0.17(+0.23%) |
Oct 22, 2009 | 71.22 | 71.27 | 70.82 | 70.98 | 160,672 | -0.17(-0.23%) |
Oct 21, 2009 | 71.03 | 71.16 | 70.76 | 71.15 | 116,949 | +0.28(+0.39%) |
Oct 20, 2009 | 70.86 | 70.99 | 70.84 | 70.87 | 146,106 | +0.18(+0.25%) |
Oct 19, 2009 | 71.03 | 71.03 | 70.48 | 70.69 | 73,868 | -0.23(-0.32%) |
Oct 16, 2009 | 70.62 | 70.96 | 70.47 | 70.92 | 91,514 | +0.02(+0.03%) |
Oct 15, 2009 | 70.27 | 71.00 | 70.23 | 70.90 | 183,998 | +0.51(+0.73%) |
Oct 14, 2009 | 71.21 | 71.21 | 70.20 | 70.38 | 213,376 | -0.68(-0.96%) |
Oct 13, 2009 | 70.98 | 71.46 | 70.96 | 71.06 | 84,115 | -0.01(-0.01%) |
Oct 12, 2009 | 71.38 | 71.63 | 70.99 | 71.07 | 137,246 | -0.06(-0.09%) |
Oct 09, 2009 | 72.03 | 72.03 | 71.05 | 71.13 | 162,480 | -0.68(-0.94%) |
Oct 08, 2009 | 72.23 | 72.30 | 71.81 | 71.81 | 137,606 | -0.40(-0.55%) |
Oct 07, 2009 | 72.55 | 72.55 | 72.13 | 72.21 | 101,526 | -0.36(-0.49%) |
Oct 06, 2009 | 72.41 | 72.61 | 72.35 | 72.57 | 110,120 | +0.03(+0.04%) |
Oct 05, 2009 | 72.26 | 72.61 | 72.07 | 72.54 | 147,434 | +0.46(+0.64%) |
Oct 02, 2009 | 72.30 | 72.66 | 72.03 | 72.08 | 119,299 | -0.19(-0.26%) |
Oct 01, 2009 | 72.77 | 72.83 | 71.80 | 72.26 | 745,840 | -0.63(-0.86%) |
Sep 30, 2009 | 72.63 | 72.92 | 72.51 | 72.89 | 127,052 | +0.10(+0.14%) |
Sep 29, 2009 | 72.55 | 72.82 | 72.55 | 72.79 | 119,860 | +0.07(+0.09%) |
Sep 28, 2009 | 72.58 | 72.77 | 72.58 | 72.72 | 93,924 | +0.18(+0.24%) |
Sep 25, 2009 | 72.52 | 72.68 | 72.50 | 72.55 | 128,052 | +0.38(+0.53%) |
Sep 24, 2009 | 72.54 | 72.64 | 72.06 | 72.17 | 155,062 | -0.43(-0.59%) |
Sep 23, 2009 | 72.48 | 72.61 | 72.34 | 72.60 | 94,211 | +0.08(+0.10%) |
Sep 22, 2009 | 72.33 | 74.27 | 72.27 | 72.52 | 90,291 | +0.31(+0.43%) |
Sep 21, 2009 | 72.26 | 72.30 | 72.08 | 72.21 | 71,276 | +0.00(+0.00%) |
Sep 18, 2009 | 72.27 | 72.32 | 72.10 | 72.21 | 111,830 | +0.10(+0.14%) |
Sep 17, 2009 | 71.55 | 72.17 | 71.55 | 72.10 | 131,154 | +0.23(+0.32%) |
Sep 16, 2009 | 71.99 | 72.34 | 71.50 | 71.87 | 182,864 | +0.01(+0.02%) |
Sep 15, 2009 | 71.82 | 71.86 | 71.66 | 71.86 | 104,802 | +0.04(+0.06%) |
Sep 14, 2009 | 71.77 | 71.82 | 71.65 | 71.82 | 129,006 | +0.11(+0.15%) |
Sep 11, 2009 | 71.52 | 71.73 | 71.35 | 71.71 | 64,528 | +0.37(+0.52%) |
Sep 10, 2009 | 71.32 | 71.54 | 71.14 | 71.34 | 103,365 | +0.11(+0.15%) |
Sep 09, 2009 | 71.27 | 71.28 | 71.13 | 71.23 | 96,169 | -0.02(-0.02%) |
Sep 08, 2009 | 71.18 | 71.30 | 71.03 | 71.25 | 95,950 | +0.03(+0.04%) |
Sep 04, 2009 | 71.25 | 71.25 | 70.49 | 71.22 | 138,150 | -0.01(-0.01%) |
Sep 03, 2009 | 71.10 | 71.23 | 70.99 | 71.23 | 133,195 | +0.19(+0.26%) |
Sep 02, 2009 | 70.62 | 71.04 | 70.50 | 71.04 | 89,340 | +0.44(+0.62%) |
Sep 01, 2009 | 70.65 | 70.72 | 70.40 | 70.61 | 131,916 | -0.17(-0.24%) |
Aug 31, 2009 | 70.84 | 70.98 | 70.61 | 70.77 | 104,937 | +0.05(+0.07%) |
Aug 28, 2009 | 70.64 | 70.76 | 70.31 | 70.72 | 87,093 | +0.31(+0.45%) |
Aug 27, 2009 | 70.34 | 70.50 | 70.18 | 70.41 | 84,174 | +0.09(+0.13%) |
Aug 26, 2009 | 70.18 | 70.33 | 70.05 | 70.32 | 121,391 | +0.32(+0.46%) |
Aug 25, 2009 | 70.13 | 70.26 | 69.98 | 70.00 | 133,925 | +0.07(+0.10%) |
Aug 24, 2009 | 70.24 | 70.24 | 69.90 | 69.93 | 117,710 | -0.22(-0.31%) |
Aug 21, 2009 | 70.26 | 70.26 | 69.93 | 70.15 | 96,045 | -0.03(-0.05%) |
Aug 20, 2009 | 70.23 | 70.26 | 69.98 | 70.18 | 95,418 | +0.01(+0.02%) |
Aug 19, 2009 | 70.13 | 70.19 | 69.93 | 70.17 | 65,577 | +0.12(+0.17%) |
Aug 18, 2009 | 70.05 | 70.09 | 69.87 | 70.05 | 67,611 | +0.23(+0.33%) |
Aug 17, 2009 | 69.86 | 69.98 | 69.82 | 69.82 | 107,204 | +0.00(+0.00%) |
Aug 14, 2009 | 69.72 | 69.88 | 69.49 | 69.82 | 178,927 | +0.23(+0.33%) |
Aug 13, 2009 | 69.54 | 69.80 | 69.50 | 69.60 | 99,528 | -0.07(-0.10%) |
Aug 12, 2009 | 69.65 | 69.82 | 69.49 | 69.67 | 136,016 | +0.19(+0.28%) |
Aug 11, 2009 | 69.64 | 69.98 | 69.47 | 69.47 | 188,189 | -0.30(-0.42%) |
Aug 10, 2009 | 69.76 | 69.77 | 69.58 | 69.77 | 87,739 | +0.08(+0.12%) |
Aug 07, 2009 | 69.53 | 69.79 | 69.53 | 69.69 | 107,644 | -0.03(-0.05%) |
Aug 06, 2009 | 69.80 | 69.98 | 69.60 | 69.72 | 151,684 | +0.01(+0.01%) |
Aug 05, 2009 | 69.66 | 69.75 | 69.47 | 69.71 | 130,753 | +0.17(+0.24%) |
Aug 04, 2009 | 69.25 | 69.58 | 69.25 | 69.55 | 98,334 | +0.10(+0.15%) |
Aug 03, 2009 | 69.56 | 69.78 | 69.42 | 69.44 | 106,925 | -0.23(-0.34%) |
Jul 31, 2009 | 69.67 | 69.93 | 69.56 | 69.68 | 105,990 | +0.08(+0.12%) |
Jul 30, 2009 | 69.64 | 69.64 | 69.52 | 69.60 | 87,890 | +0.14(+0.20%) |
Jul 29, 2009 | 69.49 | 69.56 | 69.15 | 69.46 | 87,951 | +0.01(+0.01%) |
Jul 28, 2009 | 69.39 | 69.47 | 69.24 | 69.45 | 120,741 | +0.10(+0.15%) |
Jul 27, 2009 | 69.44 | 69.47 | 69.27 | 69.35 | 134,153 | -0.04(-0.06%) |
Jul 24, 2009 | 69.42 | 69.53 | 69.31 | 69.39 | 2,918 | -0.10(-0.14%) |
Jul 23, 2009 | 69.54 | 69.58 | 69.24 | 69.49 | 119,180 | +0.11(+0.16%) |
Jul 22, 2009 | 69.40 | 69.53 | 69.16 | 69.38 | 110,155 | +0.05(+0.07%) |
Jul 21, 2009 | 69.44 | 69.44 | 69.25 | 69.33 | 112,672 | -0.01(-0.01%) |
Jul 20, 2009 | 69.42 | 69.42 | 69.08 | 69.33 | 61,047 | -0.03(-0.05%) |
Jul 17, 2009 | 69.37 | 69.47 | 69.11 | 69.37 | 81,204 | +0.10(+0.14%) |
Jul 16, 2009 | 69.25 | 69.49 | 69.25 | 69.27 | 86,587 | -0.11(-0.16%) |
Jul 15, 2009 | 69.57 | 69.58 | 69.09 | 69.38 | 83,277 | +0.11(+0.16%) |
Jul 14, 2009 | 69.43 | 69.60 | 69.19 | 69.27 | 171,335 | -0.20(-0.29%) |
Jul 13, 2009 | 69.50 | 69.61 | 69.47 | 69.47 | 99,509 | +0.27(+0.39%) |
Jul 10, 2009 | 69.21 | 69.41 | 67.67 | 69.20 | 95,849 | +0.19(+0.28%) |
Jul 09, 2009 | 68.89 | 69.20 | 68.89 | 69.01 | 118,470 | +0.12(+0.17%) |
Jul 08, 2009 | 68.68 | 69.10 | 68.68 | 68.89 | 124,658 | +0.32(+0.47%) |
Jul 07, 2009 | 68.53 | 68.86 | 68.53 | 68.57 | 86,048 | -0.18(-0.26%) |
Jul 06, 2009 | 68.78 | 68.78 | 68.49 | 68.75 | 80,936 | +0.27(+0.39%) |
Jul 02, 2009 | 68.67 | 68.81 | 68.48 | 68.48 | 215,021 | -0.30(-0.44%) |
Jul 01, 2009 | 68.66 | 68.78 | 68.30 | 68.78 | 477,866 | +0.13(+0.19%) |
Jun 30, 2009 | 68.80 | 68.80 | 68.51 | 68.66 | 140,674 | -0.10(-0.15%) |
Jun 29, 2009 | 68.74 | 68.79 | 68.56 | 68.76 | 79,509 | +0.08(+0.11%) |
Jun 26, 2009 | 68.71 | 68.71 | 68.39 | 68.68 | 66,191 | +0.29(+0.42%) |
Jun 25, 2009 | 68.54 | 68.68 | 68.35 | 68.39 | 119,613 | -0.12(-0.18%) |
Jun 24, 2009 | 68.62 | 68.65 | 68.41 | 68.51 | 63,332 | +0.06(+0.08%) |
Jun 23, 2009 | 68.61 | 68.65 | 68.45 | 68.46 | 84,049 | -0.03(-0.05%) |
Jun 22, 2009 | 68.78 | 68.78 | 68.22 | 68.49 | 77,803 | +0.14(+0.21%) |
Jun 19, 2009 | 68.70 | 68.70 | 68.20 | 68.35 | 103,739 | -0.20(-0.29%) |
Jun 18, 2009 | 68.70 | 68.70 | 68.37 | 68.55 | 92,195 | -0.04(-0.06%) |
Jun 17, 2009 | 68.58 | 68.71 | 68.50 | 68.59 | 91,732 | +0.12(+0.17%) |
Jun 16, 2009 | 68.51 | 68.54 | 68.31 | 68.47 | 105,552 | +0.05(+0.07%) |
Jun 15, 2009 | 68.43 | 68.52 | 68.04 | 68.43 | 135,877 | +0.22(+0.32%) |
Jun 12, 2009 | 68.36 | 68.42 | 67.87 | 68.20 | 197,485 | -0.20(-0.29%) |
Jun 11, 2009 | 68.01 | 68.42 | 68.00 | 68.40 | 91,141 | +0.39(+0.58%) |
Jun 10, 2009 | 68.70 | 68.71 | 68.01 | 68.01 | 185,034 | -0.88(-1.28%) |
Jun 09, 2009 | 69.07 | 69.21 | 68.76 | 68.89 | 117,090 | -0.20(-0.29%) |
Jun 08, 2009 | 69.24 | 69.29 | 68.94 | 69.09 | 78,333 | -0.11(-0.15%) |
Jun 05, 2009 | 69.40 | 69.40 | 69.08 | 69.20 | 127,640 | -0.17(-0.24%) |
Jun 04, 2009 | 69.35 | 69.42 | 69.00 | 69.37 | 175,781 | +0.34(+0.49%) |
Jun 03, 2009 | 69.36 | 69.42 | 68.95 | 69.03 | 110,644 | +0.14(+0.20%) |
Jun 02, 2009 | 69.91 | 69.91 | 68.89 | 68.89 | 112,293 | -0.52(-0.74%) |
Jun 01, 2009 | 69.78 | 69.91 | 69.02 | 69.41 | 179,588 | -0.47(-0.67%) |
May 29, 2009 | 69.88 | 70.27 | 69.69 | 69.88 | 118,398 | +0.00(+0.00%) |
May 28, 2009 | 70.32 | 70.32 | 69.88 | 69.88 | 101,835 | -0.32(-0.45%) |
May 27, 2009 | 70.41 | 70.44 | 69.97 | 70.20 | 119,231 | -0.33(-0.47%) |
May 26, 2009 | 70.66 | 70.76 | 70.35 | 70.53 | 88,561 | -0.12(-0.18%) |
May 22, 2009 | 70.62 | 70.68 | 70.35 | 70.65 | 63,557 | -0.06(-0.09%) |
May 21, 2009 | 70.44 | 70.74 | 70.28 | 70.71 | 83,710 | -0.01(-0.01%) |
May 20, 2009 | 70.28 | 70.72 | 70.20 | 70.72 | 110,641 | +0.28(+0.40%) |
May 19, 2009 | 70.22 | 70.44 | 69.93 | 70.44 | 122,720 | +0.10(+0.14%) |
May 18, 2009 | 70.38 | 70.40 | 70.00 | 70.34 | 120,202 | +0.08(+0.11%) |
May 15, 2009 | 70.32 | 70.37 | 70.22 | 70.26 | 99,599 | -0.06(-0.09%) |
May 14, 2009 | 70.19 | 70.34 | 70.19 | 70.32 | 89,294 | +0.27(+0.39%) |
May 13, 2009 | 70.24 | 70.27 | 69.93 | 70.05 | 81,807 | -0.11(-0.15%) |
May 12, 2009 | 70.13 | 70.17 | 69.97 | 70.16 | 75,035 | +0.11(+0.15%) |
May 11, 2009 | 70.08 | 70.09 | 69.91 | 70.05 | 63,105 | +0.14(+0.21%) |
May 08, 2009 | 70.09 | 70.09 | 69.80 | 69.91 | 117,797 | +0.07(+0.10%) |
May 07, 2009 | 69.98 | 70.01 | 69.66 | 69.84 | 181,434 | -0.04(-0.06%) |
May 06, 2009 | 69.82 | 69.93 | 69.60 | 69.88 | 97,547 | +0.17(+0.24%) |
May 05, 2009 | 69.75 | 70.20 | 69.50 | 69.71 | 240,261 | -0.28(-0.40%) |
May 04, 2009 | 70.22 | 70.35 | 69.98 | 69.99 | 123,390 | -0.15(-0.22%) |
May 01, 2009 | 69.80 | 71.65 | 69.47 | 70.14 | 107,710 | +0.10(+0.14%) |
Apr 30, 2009 | 70.20 | 70.21 | 69.75 | 70.04 | 106,906 | -0.13(-0.19%) |
Apr 29, 2009 | 70.14 | 70.33 | 70.10 | 70.18 | 94,795 | -0.04(-0.06%) |
Apr 28, 2009 | 70.42 | 70.43 | 70.13 | 70.22 | 98,966 | -0.09(-0.13%) |
Apr 27, 2009 | 70.22 | 70.62 | 69.96 | 70.31 | 106,945 | +0.08(+0.11%) |
Apr 24, 2009 | 70.31 | 70.44 | 69.84 | 70.23 | 100,464 | -0.18(-0.25%) |
Apr 23, 2009 | 70.51 | 70.56 | 70.34 | 70.41 | 123,374 | -0.01(-0.01%) |
Apr 22, 2009 | 70.45 | 70.55 | 70.33 | 70.42 | 114,364 | -0.08(-0.12%) |
Apr 21, 2009 | 69.94 | 70.50 | 69.94 | 70.50 | 114,283 | +0.25(+0.36%) |
Apr 20, 2009 | 70.21 | 70.25 | 70.08 | 70.24 | 100,360 | -0.02(-0.03%) |
Apr 17, 2009 | 69.89 | 70.27 | 69.73 | 70.26 | 107,021 | +0.44(+0.63%) |
Apr 16, 2009 | 69.45 | 69.82 | 69.05 | 69.82 | 179,231 | +0.87(+1.26%) |
Apr 15, 2009 | 69.24 | 69.24 | 68.96 | 68.96 | 150,140 | +0.10(+0.15%) |
Apr 14, 2009 | 68.59 | 69.03 | 68.59 | 68.85 | 130,882 | +0.12(+0.17%) |
Apr 13, 2009 | 68.82 | 68.89 | 68.55 | 68.74 | 103,765 | -0.06(-0.09%) |
Apr 09, 2009 | 68.87 | 68.98 | 68.57 | 68.80 | 164,989 | -0.13(-0.19%) |
Apr 08, 2009 | 68.67 | 68.98 | 68.67 | 68.93 | 165,247 | +0.26(+0.38%) |
Apr 07, 2009 | 68.62 | 68.72 | 68.58 | 68.67 | 121,802 | +0.16(+0.23%) |
Apr 06, 2009 | 68.63 | 68.69 | 68.48 | 68.51 | 95,677 | -0.09(-0.13%) |
Apr 03, 2009 | 68.61 | 68.69 | 68.27 | 68.60 | 206,942 | +0.14(+0.20%) |
Apr 02, 2009 | 68.63 | 68.64 | 68.41 | 68.47 | 100,151 | -0.22(-0.32%) |
Apr 01, 2009 | 68.58 | 68.69 | 68.50 | 68.69 | 120,815 | +0.01(+0.01%) |
Mar 31, 2009 | 68.68 | 68.72 | 68.49 | 68.68 | 83,242 | +0.06(+0.09%) |
Mar 30, 2009 | 68.63 | 68.67 | 68.45 | 68.62 | 76,503 | +0.02(+0.04%) |
Mar 26, 2009 | 68.58 | 68.65 | 68.53 | 68.59 | 113,638 | -0.06(-0.09%) |
Mar 25, 2009 | 68.74 | 68.80 | 68.54 | 68.65 | 123,413 | -0.18(-0.26%) |
Mar 24, 2009 | 68.68 | 68.83 | 68.46 | 68.83 | 101,420 | +0.25(+0.36%) |
Mar 23, 2009 | 68.69 | 68.76 | 68.46 | 68.58 | 103,732 | -0.10(-0.15%) |
Mar 20, 2009 | 68.47 | 68.71 | 68.40 | 68.69 | 110,143 | +0.14(+0.20%) |
Mar 19, 2009 | 68.20 | 68.55 | 68.10 | 68.55 | 104,803 | +0.81(+1.20%) |
Mar 18, 2009 | 67.58 | 67.83 | 67.18 | 67.74 | 169,614 | +0.05(+0.07%) |
Mar 17, 2009 | 67.88 | 67.89 | 67.58 | 67.69 | 141,597 | +0.16(+0.23%) |
Mar 16, 2009 | 67.65 | 67.98 | 67.53 | 67.53 | 149,952 | -0.39(-0.58%) |
Mar 13, 2009 | 67.97 | 67.98 | 67.84 | 67.92 | 0 | -0.08(-0.11%) |
Mar 12, 2009 | 67.98 | 68.16 | 67.82 | 68.00 | 96,209 | +0.14(+0.20%) |
Mar 11, 2009 | 68.14 | 68.14 | 67.82 | 67.86 | 130,503 | -0.19(-0.28%) |
Mar 10, 2009 | 68.05 | 68.13 | 67.69 | 68.05 | 93,889 | +0.09(+0.13%) |
Mar 09, 2009 | 68.12 | 68.14 | 67.79 | 67.96 | 104,121 | -0.15(-0.22%) |
Mar 06, 2009 | 68.09 | 68.15 | 67.82 | 68.11 | 0 | +0.31(+0.46%) |
Mar 05, 2009 | 68.08 | 68.15 | 67.65 | 67.80 | 61,815 | -0.39(-0.58%) |
Mar 04, 2009 | 68.25 | 68.26 | 67.98 | 68.19 | 131,917 | -0.38(-0.55%) |
Mar 02, 2009 | 68.52 | 68.66 | 68.38 | 68.57 | 119,092 | -0.13(-0.19%) |
Feb 27, 2009 | 68.89 | 69.02 | 68.55 | 68.70 | 0 | -0.13(-0.19%) |
Feb 26, 2009 | 69.02 | 69.20 | 68.72 | 68.83 | 123,091 | -0.30(-0.44%) |
Feb 25, 2009 | 69.23 | 69.36 | 68.91 | 69.13 | 178,414 | +0.14(+0.21%) |
Feb 24, 2009 | 68.98 | 69.12 | 68.90 | 68.99 | 129,458 | +0.03(+0.05%) |
Feb 23, 2009 | 69.15 | 69.16 | 68.89 | 68.96 | 90,604 | -0.28(-0.41%) |
Feb 20, 2009 | 69.38 | 69.56 | 69.18 | 69.24 | 97,781 | +0.12(+0.17%) |
Feb 19, 2009 | 69.51 | 69.58 | 69.03 | 69.12 | 167,839 | -0.60(-0.86%) |
Feb 18, 2009 | 69.60 | 69.84 | 69.32 | 69.72 | 137,792 | +0.06(+0.08%) |
Feb 17, 2009 | 69.65 | 69.86 | 69.26 | 69.67 | 112,049 | -0.09(-0.13%) |
Feb 13, 2009 | 69.58 | 69.87 | 69.47 | 69.75 | 102,989 | +0.17(+0.25%) |
Feb 12, 2009 | 69.58 | 69.71 | 69.49 | 69.58 | 123,281 | +0.00(+0.00%) |
Feb 11, 2009 | 69.49 | 69.58 | 69.06 | 69.58 | 83,811 | +0.08(+0.12%) |
Feb 10, 2009 | 69.18 | 69.53 | 69.10 | 69.50 | 123,220 | +0.26(+0.38%) |
Feb 09, 2009 | 69.31 | 69.38 | 69.03 | 69.24 | 135,203 | +0.00(+0.00%) |
Feb 06, 2009 | 69.33 | 69.33 | 69.05 | 69.24 | 154,420 | +0.12(+0.18%) |
Feb 05, 2009 | 68.89 | 69.13 | 68.62 | 69.11 | 140,304 | +0.39(+0.56%) |
Feb 04, 2009 | 68.87 | 68.89 | 68.44 | 68.73 | 168,935 | -0.09(-0.13%) |
Feb 03, 2009 | 68.55 | 68.88 | 68.40 | 68.82 | 187,824 | +0.40(+0.58%) |
Feb 02, 2009 | 68.58 | 68.58 | 68.34 | 68.42 | 137,416 | -0.15(-0.22%) |
Jan 30, 2009 | 68.37 | 68.57 | 68.22 | 68.57 | 0 | +0.37(+0.54%) |
Jan 29, 2009 | 68.14 | 68.22 | 67.77 | 68.20 | 254,630 | +0.21(+0.31%) |
Jan 28, 2009 | 68.16 | 68.33 | 67.69 | 67.99 | 102,099 | -0.12(-0.17%) |
Jan 27, 2009 | 67.12 | 68.11 | 66.98 | 68.11 | 187,963 | +1.28(+1.92%) |
Jan 26, 2009 | 66.88 | 67.07 | 66.69 | 66.83 | 151,228 | -0.22(-0.33%) |
Jan 23, 2009 | 67.36 | 67.76 | 66.71 | 67.05 | 152,439 | -0.72(-1.06%) |
Jan 22, 2009 | 68.31 | 68.31 | 67.41 | 67.76 | 164,730 | -0.32(-0.48%) |
Jan 21, 2009 | 68.89 | 69.02 | 67.96 | 68.09 | 136,458 | -0.98(-1.42%) |
Jan 20, 2009 | 69.58 | 70.92 | 68.89 | 69.07 | 155,680 | -0.35(-0.51%) |
Jan 16, 2009 | 69.56 | 69.63 | 69.05 | 69.42 | 188,253 | -0.17(-0.24%) |
Jan 15, 2009 | 69.60 | 70.04 | 69.28 | 69.58 | 126,483 | -0.39(-0.56%) |
Jan 14, 2009 | 70.36 | 70.36 | 69.09 | 69.98 | 112,750 | +0.06(+0.09%) |
Jan 13, 2009 | 70.27 | 70.43 | 69.49 | 69.91 | 93,828 | -0.28(-0.40%) |
Jan 12, 2009 | 69.84 | 70.24 | 69.84 | 70.20 | 186,751 | +0.41(+0.59%) |
Jan 09, 2009 | 69.58 | 69.89 | 69.24 | 69.78 | 100,065 | +0.20(+0.29%) |
Jan 08, 2009 | 68.89 | 69.58 | 68.73 | 69.58 | 512,806 | +0.96(+1.41%) |
Jan 07, 2009 | 69.02 | 69.11 | 68.55 | 68.62 | 233,015 | -0.28(-0.40%) |
Jan 06, 2009 | 69.03 | 69.10 | 68.54 | 68.89 | 147,283 | +0.10(+0.14%) |
Jan 05, 2009 | 68.74 | 68.89 | 68.41 | 68.80 | 499,542 | +0.25(+0.36%) |
Jan 02, 2009 | 68.41 | 68.62 | 68.29 | 68.55 | 0 | -0.03(-0.04%) |