Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2009 | 70.65 | 70.72 | 70.39 | 70.61 | 131,918 | -0.17(-0.24%) |
Aug 31, 2009 | 70.84 | 70.98 | 70.61 | 70.77 | 104,938 | +0.05(+0.07%) |
Aug 28, 2009 | 70.64 | 70.76 | 70.30 | 70.72 | 87,095 | +0.31(+0.45%) |
Aug 27, 2009 | 70.34 | 70.50 | 70.17 | 70.41 | 84,176 | +0.09(+0.13%) |
Aug 26, 2009 | 70.17 | 70.33 | 70.05 | 70.32 | 121,393 | +0.32(+0.46%) |
Aug 25, 2009 | 70.13 | 70.26 | 69.98 | 69.99 | 133,927 | +0.07(+0.10%) |
Aug 24, 2009 | 70.24 | 70.24 | 69.90 | 69.93 | 117,712 | -0.22(-0.31%) |
Aug 21, 2009 | 70.26 | 70.26 | 69.93 | 70.15 | 96,046 | -0.03(-0.05%) |
Aug 20, 2009 | 70.23 | 70.26 | 69.97 | 70.18 | 95,419 | +0.01(+0.02%) |
Aug 19, 2009 | 70.13 | 70.19 | 69.93 | 70.17 | 65,578 | +0.12(+0.17%) |
Aug 18, 2009 | 70.05 | 70.09 | 69.87 | 70.05 | 67,612 | +0.23(+0.33%) |
Aug 17, 2009 | 69.86 | 69.98 | 69.82 | 69.82 | 107,206 | +0.00(+0.00%) |
Aug 14, 2009 | 69.72 | 69.88 | 69.48 | 69.82 | 178,930 | +0.23(+0.33%) |
Aug 13, 2009 | 69.54 | 69.80 | 69.50 | 69.60 | 99,530 | -0.07(-0.10%) |
Aug 12, 2009 | 69.65 | 69.82 | 69.49 | 69.66 | 136,019 | +0.19(+0.28%) |
Aug 11, 2009 | 69.64 | 69.97 | 69.47 | 69.47 | 188,193 | -0.30(-0.42%) |
Aug 10, 2009 | 69.76 | 69.77 | 69.58 | 69.77 | 87,740 | +0.08(+0.12%) |
Aug 07, 2009 | 69.53 | 69.79 | 69.53 | 69.68 | 107,645 | -0.03(-0.05%) |
Aug 06, 2009 | 69.80 | 69.97 | 69.60 | 69.72 | 151,686 | +0.01(+0.01%) |
Aug 05, 2009 | 69.66 | 69.75 | 69.47 | 69.71 | 130,755 | +0.17(+0.24%) |
Aug 04, 2009 | 69.25 | 69.58 | 69.25 | 69.55 | 98,335 | +0.10(+0.15%) |
Aug 03, 2009 | 69.55 | 69.77 | 69.42 | 69.44 | 106,927 | -0.23(-0.34%) |
Jul 31, 2009 | 69.67 | 69.93 | 69.55 | 69.68 | 105,992 | +0.08(+0.12%) |
Jul 30, 2009 | 69.64 | 69.64 | 69.52 | 69.60 | 87,891 | +0.14(+0.20%) |
Jul 29, 2009 | 69.48 | 69.55 | 69.15 | 69.46 | 87,952 | +0.01(+0.01%) |
Jul 28, 2009 | 69.39 | 69.46 | 69.24 | 69.45 | 120,743 | +0.10(+0.15%) |
Jul 27, 2009 | 69.44 | 69.46 | 69.26 | 69.35 | 134,155 | -0.04(-0.06%) |
Jul 24, 2009 | 69.42 | 69.53 | 69.31 | 69.39 | 2,919 | -0.10(-0.14%) |
Jul 23, 2009 | 69.54 | 69.57 | 69.24 | 69.48 | 119,182 | +0.11(+0.16%) |
Jul 22, 2009 | 69.40 | 69.53 | 69.15 | 69.37 | 110,157 | +0.05(+0.07%) |
Jul 21, 2009 | 69.44 | 69.44 | 69.24 | 69.33 | 112,674 | -0.01(-0.01%) |
Jul 20, 2009 | 69.42 | 69.42 | 69.08 | 69.33 | 61,048 | -0.03(-0.05%) |
Jul 17, 2009 | 69.37 | 69.47 | 69.11 | 69.37 | 81,206 | +0.10(+0.14%) |
Jul 16, 2009 | 69.24 | 69.48 | 69.24 | 69.27 | 86,588 | -0.11(-0.16%) |
Jul 15, 2009 | 69.57 | 69.58 | 69.09 | 69.38 | 83,278 | +0.11(+0.16%) |
Jul 14, 2009 | 69.43 | 69.60 | 69.19 | 69.27 | 171,337 | -0.20(-0.29%) |
Jul 13, 2009 | 69.50 | 69.61 | 69.47 | 69.47 | 99,511 | +0.27(+0.39%) |
Jul 10, 2009 | 69.21 | 69.41 | 67.67 | 69.20 | 95,850 | +0.19(+0.28%) |
Jul 09, 2009 | 68.89 | 69.20 | 68.89 | 69.01 | 118,472 | +0.12(+0.17%) |
Jul 08, 2009 | 68.68 | 69.10 | 68.68 | 68.89 | 124,660 | +0.32(+0.47%) |
Jul 07, 2009 | 68.53 | 68.86 | 68.53 | 68.57 | 86,049 | -0.18(-0.26%) |
Jul 06, 2009 | 68.78 | 68.78 | 68.49 | 68.75 | 80,937 | +0.27(+0.39%) |
Jul 02, 2009 | 68.67 | 68.81 | 68.48 | 68.48 | 215,024 | -0.30(-0.44%) |
Jul 01, 2009 | 68.66 | 68.78 | 68.30 | 68.78 | 477,874 | +0.13(+0.19%) |
Jun 30, 2009 | 68.80 | 68.80 | 68.51 | 68.65 | 140,677 | -0.10(-0.15%) |
Jun 29, 2009 | 68.74 | 68.79 | 68.56 | 68.75 | 79,510 | +0.08(+0.11%) |
Jun 26, 2009 | 68.71 | 68.71 | 68.39 | 68.68 | 66,192 | +0.29(+0.42%) |
Jun 25, 2009 | 68.54 | 68.68 | 68.35 | 68.39 | 119,615 | -0.12(-0.18%) |
Jun 24, 2009 | 68.62 | 68.65 | 68.41 | 68.51 | 63,333 | +0.06(+0.08%) |
Jun 23, 2009 | 68.61 | 68.64 | 68.44 | 68.46 | 84,051 | -0.03(-0.05%) |
Jun 22, 2009 | 68.78 | 68.78 | 68.22 | 68.49 | 77,805 | +0.14(+0.21%) |
Jun 19, 2009 | 68.70 | 68.70 | 68.20 | 68.35 | 103,741 | -0.20(-0.29%) |
Jun 18, 2009 | 68.70 | 68.70 | 68.37 | 68.55 | 92,197 | -0.04(-0.06%) |
Jun 17, 2009 | 68.58 | 68.71 | 68.50 | 68.59 | 91,734 | +0.12(+0.17%) |
Jun 16, 2009 | 68.51 | 68.54 | 68.31 | 68.47 | 105,554 | +0.05(+0.07%) |
Jun 15, 2009 | 68.43 | 68.52 | 68.04 | 68.42 | 135,879 | +0.22(+0.32%) |
Jun 12, 2009 | 68.36 | 68.42 | 67.87 | 68.20 | 197,488 | -0.20(-0.29%) |
Jun 11, 2009 | 68.01 | 68.42 | 68.00 | 68.40 | 91,143 | +0.39(+0.58%) |
Jun 10, 2009 | 68.70 | 68.71 | 68.01 | 68.01 | 185,037 | -0.88(-1.28%) |
Jun 09, 2009 | 69.06 | 69.21 | 68.75 | 68.89 | 117,092 | -0.20(-0.29%) |
Jun 08, 2009 | 69.24 | 69.29 | 68.94 | 69.09 | 78,335 | -0.11(-0.15%) |
Jun 05, 2009 | 69.40 | 69.40 | 69.08 | 69.20 | 127,642 | -0.17(-0.24%) |
Jun 04, 2009 | 69.35 | 69.42 | 69.00 | 69.37 | 175,783 | +0.34(+0.49%) |
Jun 03, 2009 | 69.35 | 69.42 | 68.95 | 69.03 | 110,646 | +0.14(+0.20%) |
Jun 02, 2009 | 69.91 | 69.91 | 68.89 | 68.89 | 112,295 | -0.52(-0.74%) |
Jun 01, 2009 | 69.77 | 69.91 | 69.02 | 69.41 | 179,591 | -0.47(-0.67%) |
May 29, 2009 | 69.88 | 70.27 | 69.68 | 69.88 | 118,400 | +0.00(+0.00%) |
May 28, 2009 | 70.32 | 70.32 | 69.88 | 69.88 | 101,836 | -0.32(-0.45%) |
May 27, 2009 | 70.41 | 70.44 | 69.97 | 70.19 | 119,233 | -0.33(-0.47%) |
May 26, 2009 | 70.66 | 70.76 | 70.35 | 70.53 | 88,562 | -0.12(-0.18%) |
May 22, 2009 | 70.61 | 70.68 | 70.35 | 70.65 | 63,558 | -0.06(-0.09%) |
May 21, 2009 | 70.44 | 70.74 | 70.28 | 70.71 | 83,711 | -0.01(-0.01%) |
May 20, 2009 | 70.28 | 70.72 | 70.19 | 70.72 | 110,643 | +0.28(+0.40%) |
May 19, 2009 | 70.22 | 70.44 | 69.93 | 70.44 | 122,723 | +0.10(+0.14%) |
May 18, 2009 | 70.38 | 70.40 | 69.99 | 70.34 | 120,204 | +0.08(+0.11%) |
May 15, 2009 | 70.32 | 70.37 | 70.22 | 70.26 | 99,601 | -0.06(-0.09%) |
May 14, 2009 | 70.19 | 70.34 | 70.19 | 70.32 | 89,295 | +0.27(+0.39%) |
May 13, 2009 | 70.24 | 70.27 | 69.93 | 70.05 | 81,808 | -0.11(-0.15%) |
May 12, 2009 | 70.13 | 70.17 | 69.96 | 70.16 | 75,037 | +0.11(+0.15%) |
May 11, 2009 | 70.08 | 70.08 | 69.91 | 70.05 | 63,106 | +0.14(+0.21%) |
May 08, 2009 | 70.09 | 70.09 | 69.80 | 69.91 | 117,799 | +0.07(+0.10%) |
May 07, 2009 | 69.98 | 70.01 | 69.65 | 69.84 | 181,437 | -0.04(-0.06%) |
May 06, 2009 | 69.82 | 69.93 | 69.60 | 69.88 | 97,549 | +0.17(+0.24%) |
May 05, 2009 | 69.75 | 70.20 | 69.50 | 69.71 | 240,265 | -0.28(-0.40%) |
May 04, 2009 | 70.22 | 70.35 | 69.98 | 69.99 | 123,392 | -0.15(-0.22%) |
May 01, 2009 | 69.80 | 71.65 | 69.47 | 70.14 | 107,712 | +0.10(+0.14%) |
Apr 30, 2009 | 70.19 | 70.21 | 69.75 | 70.04 | 106,908 | -0.13(-0.19%) |
Apr 29, 2009 | 70.14 | 70.33 | 70.10 | 70.17 | 94,796 | -0.04(-0.06%) |
Apr 28, 2009 | 70.42 | 70.43 | 70.13 | 70.22 | 98,968 | -0.09(-0.13%) |
Apr 27, 2009 | 70.22 | 70.61 | 69.96 | 70.30 | 106,947 | +0.08(+0.11%) |
Apr 24, 2009 | 70.31 | 70.44 | 69.84 | 70.23 | 100,466 | -0.18(-0.25%) |
Apr 23, 2009 | 70.51 | 70.56 | 70.34 | 70.41 | 123,376 | -0.01(-0.01%) |
Apr 22, 2009 | 70.45 | 70.55 | 70.33 | 70.42 | 114,366 | -0.08(-0.12%) |
Apr 21, 2009 | 69.94 | 70.50 | 69.94 | 70.50 | 114,285 | +0.25(+0.36%) |
Apr 20, 2009 | 70.21 | 70.25 | 70.08 | 70.24 | 100,362 | -0.02(-0.03%) |
Apr 17, 2009 | 69.88 | 70.27 | 69.73 | 70.26 | 107,023 | +0.44(+0.63%) |
Apr 16, 2009 | 69.45 | 69.82 | 69.04 | 69.82 | 179,234 | +0.87(+1.26%) |
Apr 15, 2009 | 69.24 | 69.24 | 68.95 | 68.95 | 150,142 | +0.10(+0.15%) |
Apr 14, 2009 | 68.59 | 69.03 | 68.59 | 68.85 | 130,884 | +0.12(+0.17%) |
Apr 13, 2009 | 68.82 | 68.89 | 68.55 | 68.73 | 103,767 | -0.06(-0.09%) |
Apr 09, 2009 | 68.86 | 68.98 | 68.57 | 68.80 | 164,991 | -0.13(-0.19%) |
Apr 08, 2009 | 68.67 | 68.98 | 68.67 | 68.93 | 165,250 | +0.26(+0.38%) |
Apr 07, 2009 | 68.62 | 68.72 | 68.58 | 68.67 | 121,804 | +0.16(+0.23%) |
Apr 06, 2009 | 68.63 | 68.69 | 68.48 | 68.51 | 95,679 | -0.09(-0.13%) |
Apr 03, 2009 | 68.61 | 68.69 | 68.27 | 68.60 | 206,945 | +0.14(+0.20%) |
Apr 02, 2009 | 68.63 | 68.64 | 68.41 | 68.47 | 100,153 | -0.22(-0.32%) |
Apr 01, 2009 | 68.58 | 68.69 | 68.50 | 68.69 | 120,817 | +0.01(+0.01%) |
Mar 31, 2009 | 68.68 | 68.72 | 68.49 | 68.68 | 83,244 | +0.06(+0.09%) |
Mar 30, 2009 | 68.63 | 68.67 | 68.45 | 68.62 | 76,504 | +0.02(+0.04%) |
Mar 26, 2009 | 68.58 | 68.64 | 68.53 | 68.59 | 113,640 | -0.06(-0.09%) |
Mar 25, 2009 | 68.74 | 68.80 | 68.53 | 68.65 | 123,415 | -0.18(-0.26%) |
Mar 24, 2009 | 68.68 | 68.83 | 68.46 | 68.83 | 101,421 | +0.25(+0.36%) |
Mar 23, 2009 | 68.69 | 68.75 | 68.46 | 68.58 | 103,734 | -0.10(-0.15%) |
Mar 20, 2009 | 68.47 | 68.71 | 68.40 | 68.69 | 110,145 | +0.14(+0.20%) |
Mar 19, 2009 | 68.20 | 68.55 | 68.10 | 68.55 | 104,805 | +0.81(+1.20%) |
Mar 18, 2009 | 67.58 | 67.83 | 67.18 | 67.74 | 169,617 | +0.05(+0.07%) |
Mar 17, 2009 | 67.88 | 67.89 | 67.58 | 67.69 | 141,600 | +0.16(+0.23%) |
Mar 16, 2009 | 67.65 | 67.98 | 67.53 | 67.53 | 149,955 | -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 | 96,210 | +0.14(+0.20%) |
Mar 11, 2009 | 68.13 | 68.13 | 67.82 | 67.86 | 130,506 | -0.19(-0.28%) |
Mar 10, 2009 | 68.05 | 68.13 | 67.69 | 68.05 | 93,891 | +0.09(+0.13%) |
Mar 09, 2009 | 68.11 | 68.13 | 67.79 | 67.96 | 104,123 | -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 | 61,816 | -0.39(-0.58%) |
Mar 04, 2009 | 68.24 | 68.26 | 67.98 | 68.19 | 131,919 | -0.38(-0.55%) |
Mar 02, 2009 | 68.52 | 68.66 | 68.38 | 68.57 | 119,094 | -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 | 123,093 | -0.30(-0.44%) |
Feb 25, 2009 | 69.23 | 69.35 | 68.91 | 69.13 | 178,416 | +0.14(+0.21%) |
Feb 24, 2009 | 68.98 | 69.12 | 68.90 | 68.99 | 129,461 | +0.03(+0.05%) |
Feb 23, 2009 | 69.15 | 69.16 | 68.89 | 68.95 | 90,606 | -0.28(-0.41%) |
Feb 20, 2009 | 69.38 | 69.56 | 69.17 | 69.24 | 97,782 | +0.12(+0.17%) |
Feb 19, 2009 | 69.51 | 69.58 | 69.03 | 69.12 | 167,842 | -0.60(-0.86%) |
Feb 18, 2009 | 69.60 | 69.84 | 69.32 | 69.72 | 137,794 | +0.06(+0.08%) |
Feb 17, 2009 | 69.65 | 69.86 | 69.26 | 69.66 | 112,051 | -0.09(-0.13%) |
Feb 13, 2009 | 69.58 | 69.86 | 69.47 | 69.75 | 102,990 | +0.17(+0.25%) |
Feb 12, 2009 | 69.58 | 69.71 | 69.48 | 69.58 | 123,283 | +0.00(+0.00%) |
Feb 11, 2009 | 69.48 | 69.58 | 69.06 | 69.58 | 83,813 | +0.08(+0.12%) |
Feb 10, 2009 | 69.17 | 69.53 | 69.10 | 69.50 | 123,222 | +0.26(+0.38%) |
Feb 09, 2009 | 69.31 | 69.38 | 69.03 | 69.24 | 135,206 | +0.00(+0.00%) |
Feb 06, 2009 | 69.33 | 69.33 | 69.04 | 69.24 | 154,423 | +0.12(+0.18%) |
Feb 05, 2009 | 68.89 | 69.13 | 68.62 | 69.11 | 140,306 | +0.39(+0.56%) |
Feb 04, 2009 | 68.86 | 68.89 | 68.44 | 68.73 | 168,938 | -0.09(-0.13%) |
Feb 03, 2009 | 68.55 | 68.88 | 68.40 | 68.82 | 187,827 | +0.40(+0.58%) |