Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 63.17 | 63.18 | 63.07 | 63.07 | 1,911,742 | -0.04(-0.06%) |
Mar 30, 2011 | 63.11 | 63.14 | 63.08 | 63.10 | 615,976 | +0.00(+0.01%) |
Mar 29, 2011 | 63.14 | 63.14 | 63.07 | 63.10 | 1,036,779 | -0.04(-0.06%) |
Mar 28, 2011 | 63.12 | 63.15 | 63.09 | 63.14 | 800,322 | -0.02(-0.03%) |
Mar 25, 2011 | 63.25 | 63.27 | 63.10 | 63.15 | 867,084 | -0.05(-0.07%) |
Mar 24, 2011 | 63.28 | 63.29 | 63.20 | 63.20 | 379,243 | -0.12(-0.18%) |
Mar 23, 2011 | 63.34 | 63.37 | 63.29 | 63.31 | 507,390 | +0.01(+0.02%) |
Mar 22, 2011 | 63.28 | 63.33 | 63.26 | 63.30 | 407,366 | -0.02(-0.02%) |
Mar 21, 2011 | 63.36 | 63.39 | 63.30 | 63.32 | 563,837 | -0.13(-0.21%) |
Mar 18, 2011 | 63.47 | 63.47 | 63.38 | 63.45 | 605,771 | -0.02(-0.02%) |
Mar 17, 2011 | 63.45 | 63.48 | 63.39 | 63.47 | 1,026,404 | +0.03(+0.05%) |
Mar 16, 2011 | 63.40 | 63.51 | 63.37 | 63.43 | 1,440,695 | +0.08(+0.12%) |
Mar 15, 2011 | 63.46 | 63.46 | 63.36 | 63.36 | 466,650 | +0.02(+0.04%) |
Mar 14, 2011 | 63.36 | 63.43 | 63.33 | 63.33 | 408,324 | +0.06(+0.09%) |
Mar 11, 2011 | 63.33 | 63.34 | 63.27 | 63.28 | 362,775 | -0.01(-0.01%) |
Mar 10, 2011 | 63.19 | 63.31 | 63.19 | 63.28 | 318,435 | +0.13(+0.20%) |
Mar 09, 2011 | 63.16 | 63.21 | 63.13 | 63.16 | 667,864 | +0.07(+0.11%) |
Mar 08, 2011 | 63.10 | 63.11 | 63.04 | 63.09 | 485,794 | -0.03(-0.05%) |
Mar 07, 2011 | 63.10 | 63.17 | 63.07 | 63.12 | 402,110 | -0.05(-0.08%) |
Mar 04, 2011 | 63.04 | 63.17 | 63.04 | 63.17 | 717,497 | +0.21(+0.34%) |
Mar 03, 2011 | 63.06 | 63.06 | 62.96 | 62.96 | 1,581,679 | -0.20(-0.32%) |
Mar 02, 2011 | 63.20 | 63.24 | 62.70 | 63.17 | 596,592 | -0.01(-0.01%) |
Mar 01, 2011 | 63.13 | 63.21 | 63.10 | 63.17 | 649,062 | +0.05(+0.07%) |
Feb 28, 2011 | 63.12 | 63.17 | 63.11 | 63.13 | 588,847 | +0.01(+0.01%) |
Feb 25, 2011 | 63.05 | 63.12 | 63.01 | 63.12 | 1,319,811 | +0.11(+0.17%) |
Feb 24, 2011 | 63.03 | 63.11 | 63.01 | 63.01 | 613,936 | -0.04(-0.06%) |
Feb 23, 2011 | 63.09 | 63.11 | 63.03 | 63.05 | 432,025 | -0.01(-0.02%) |
Feb 22, 2011 | 62.96 | 63.08 | 62.95 | 63.07 | 1,121,837 | +0.10(+0.16%) |
Feb 18, 2011 | 62.87 | 62.96 | 62.85 | 62.96 | 675,876 | +0.07(+0.11%) |
Feb 17, 2011 | 62.86 | 62.92 | 62.84 | 62.89 | 538,445 | +0.10(+0.16%) |
Feb 16, 2011 | 62.79 | 62.84 | 62.76 | 62.79 | 603,233 | -0.02(-0.04%) |
Feb 15, 2011 | 62.74 | 62.82 | 62.74 | 62.81 | 526,832 | +0.06(+0.10%) |
Feb 14, 2011 | 62.76 | 62.80 | 62.74 | 62.75 | 653,865 | +0.00(+0.00%) |
Feb 11, 2011 | 62.80 | 62.83 | 62.73 | 62.75 | 1,146,216 | +0.01(+0.01%) |
Feb 10, 2011 | 62.78 | 62.80 | 62.72 | 62.74 | 630,909 | -0.08(-0.12%) |
Feb 09, 2011 | 62.74 | 62.84 | 62.73 | 62.82 | 1,634,876 | +0.09(+0.15%) |
Feb 08, 2011 | 62.82 | 62.84 | 62.71 | 62.73 | 864,263 | -0.13(-0.20%) |
Feb 07, 2011 | 62.79 | 62.86 | 62.74 | 62.85 | 1,118,157 | +0.02(+0.02%) |
Feb 04, 2011 | 62.93 | 62.94 | 62.83 | 62.84 | 822,233 | -0.14(-0.22%) |
Feb 03, 2011 | 63.00 | 63.03 | 62.96 | 62.98 | 728,141 | -0.12(-0.19%) |
Feb 02, 2011 | 63.14 | 63.19 | 63.07 | 63.10 | 602,108 | -0.09(-0.14%) |
Feb 01, 2011 | 63.22 | 63.22 | 63.14 | 63.18 | 706,324 | -0.09(-0.14%) |
Jan 31, 2011 | 63.27 | 63.31 | 63.24 | 63.27 | 507,768 | -0.01(-0.01%) |
Jan 28, 2011 | 63.18 | 63.29 | 63.16 | 63.28 | 885,894 | +0.12(+0.19%) |
Jan 27, 2011 | 63.18 | 63.19 | 63.11 | 63.16 | 570,795 | +0.03(+0.05%) |
Jan 26, 2011 | 63.14 | 63.19 | 63.07 | 63.13 | 783,583 | +0.02(+0.04%) |
Jan 25, 2011 | 63.07 | 63.16 | 63.05 | 63.11 | 446,458 | +0.04(+0.06%) |
Jan 24, 2011 | 63.07 | 63.11 | 63.04 | 63.07 | 610,143 | -0.02(-0.04%) |
Jan 21, 2011 | 63.03 | 63.09 | 63.02 | 63.09 | 458,342 | +0.02(+0.04%) |
Jan 20, 2011 | 63.13 | 63.13 | 63.03 | 63.07 | 871,926 | -0.11(-0.17%) |
Jan 19, 2011 | 63.09 | 63.20 | 63.09 | 63.18 | 738,107 | +0.08(+0.12%) |
Jan 18, 2011 | 63.13 | 63.14 | 63.05 | 63.10 | 421,598 | -0.07(-0.11%) |
Jan 14, 2011 | 63.12 | 63.18 | 63.08 | 63.17 | 540,651 | +0.04(+0.06%) |
Jan 13, 2011 | 63.07 | 63.15 | 63.03 | 63.13 | 500,342 | +0.08(+0.12%) |
Jan 12, 2011 | 63.06 | 63.11 | 62.96 | 63.05 | 620,945 | -0.05(-0.09%) |
Jan 11, 2011 | 63.12 | 63.16 | 63.07 | 63.11 | 773,827 | -0.04(-0.06%) |
Jan 10, 2011 | 63.11 | 63.14 | 63.08 | 63.14 | 349,551 | +0.04(+0.06%) |
Jan 07, 2011 | 63.00 | 63.11 | 62.96 | 63.11 | 2,347,273 | +0.18(+0.29%) |
Jan 06, 2011 | 62.85 | 62.93 | 62.85 | 62.93 | 885,201 | +0.08(+0.12%) |
Jan 05, 2011 | 62.87 | 62.91 | 62.82 | 62.85 | 1,237,773 | -0.15(-0.24%) |
Jan 04, 2011 | 63.03 | 63.07 | 62.96 | 63.00 | 549,247 | -0.02(-0.02%) |
Jan 03, 2011 | 62.95 | 63.01 | 62.89 | 63.01 | 722,429 | -0.03(-0.05%) |
Dec 31, 2010 | 62.93 | 63.06 | 62.90 | 63.04 | 462,603 | +0.12(+0.19%) |
Dec 30, 2010 | 62.96 | 62.97 | 62.87 | 62.93 | 491,219 | -0.03(-0.05%) |
Dec 29, 2010 | 62.76 | 62.96 | 62.74 | 62.96 | 666,733 | +0.15(+0.24%) |
Dec 28, 2010 | 62.85 | 62.92 | 62.76 | 62.81 | 539,985 | -0.13(-0.21%) |
Dec 27, 2010 | 62.86 | 62.95 | 62.76 | 62.94 | 421,140 | +0.07(+0.11%) |
Dec 23, 2010 | 62.85 | 62.90 | 62.81 | 62.87 | 686,338 | -0.04(-0.06%) |
Dec 22, 2010 | 62.93 | 62.97 | 62.87 | 62.91 | 454,803 | -0.02(-0.04%) |
Dec 21, 2010 | 62.93 | 62.99 | 62.91 | 62.93 | 633,773 | -0.04(-0.06%) |
Dec 20, 2010 | 62.94 | 63.01 | 62.91 | 62.97 | 484,749 | +0.06(+0.10%) |
Dec 17, 2010 | 62.84 | 62.96 | 62.79 | 62.91 | 1,142,659 | +0.13(+0.21%) |
Dec 16, 2010 | 62.76 | 62.78 | 62.69 | 62.78 | 801,637 | +0.05(+0.09%) |
Dec 15, 2010 | 62.79 | 62.85 | 62.69 | 62.72 | 1,221,978 | -0.07(-0.11%) |
Dec 14, 2010 | 62.89 | 62.92 | 62.74 | 62.79 | 662,789 | -0.12(-0.20%) |
Dec 13, 2010 | 62.81 | 62.92 | 62.72 | 62.92 | 567,538 | +0.10(+0.15%) |
Dec 10, 2010 | 62.88 | 62.91 | 62.81 | 62.82 | 649,395 | -0.06(-0.10%) |
Dec 09, 2010 | 62.93 | 62.95 | 62.87 | 62.88 | 617,849 | -0.03(-0.05%) |
Dec 08, 2010 | 63.00 | 63.00 | 62.84 | 62.92 | 945,330 | -0.18(-0.28%) |
Dec 07, 2010 | 63.30 | 63.30 | 63.08 | 63.10 | 597,323 | -0.23(-0.37%) |
Dec 06, 2010 | 63.28 | 63.37 | 63.28 | 63.33 | 1,200,910 | +0.05(+0.07%) |
Dec 03, 2010 | 63.24 | 63.31 | 63.18 | 63.28 | 900,606 | +0.14(+0.22%) |
Dec 02, 2010 | 63.20 | 63.20 | 63.10 | 63.14 | 1,339,656 | -0.03(-0.05%) |
Dec 01, 2010 | 63.25 | 63.29 | 63.17 | 63.17 | 662,957 | -0.23(-0.36%) |
Nov 30, 2010 | 63.35 | 63.42 | 63.35 | 63.40 | 336,014 | +0.05(+0.09%) |
Nov 29, 2010 | 63.29 | 63.35 | 63.25 | 63.35 | 813,013 | +0.04(+0.06%) |
Nov 26, 2010 | 63.28 | 63.31 | 63.25 | 63.31 | 126,450 | +0.03(+0.05%) |
Nov 24, 2010 | 63.36 | 63.28 | 63.28 | 63.28 | 529,313 | -0.14(-0.22%) |
Nov 23, 2010 | 63.46 | 63.50 | 63.41 | 63.42 | 803,473 | +0.00(+0.00%) |
Nov 22, 2010 | 63.30 | 63.42 | 63.26 | 63.42 | 942,029 | +0.14(+0.22%) |
Nov 19, 2010 | 63.27 | 63.33 | 63.25 | 63.28 | 706,994 | -0.05(-0.07%) |
Nov 18, 2010 | 63.24 | 63.33 | 63.21 | 63.32 | 342,126 | +0.02(+0.04%) |
Nov 17, 2010 | 63.32 | 63.38 | 63.30 | 63.30 | 630,187 | -0.02(-0.04%) |
Nov 16, 2010 | 63.27 | 63.32 | 63.19 | 63.32 | 739,458 | -0.03(-0.05%) |
Nov 15, 2010 | 63.35 | 63.35 | 63.17 | 63.35 | 1,232,623 | -0.05(-0.07%) |
Nov 12, 2010 | 63.51 | 63.51 | 63.38 | 63.40 | 860,502 | -0.12(-0.18%) |
Nov 11, 2010 | 63.60 | 63.61 | 63.44 | 63.52 | 486,865 | +0.00(+0.00%) |
Nov 10, 2010 | 63.53 | 63.56 | 63.42 | 63.52 | 535,014 | -0.04(-0.07%) |
Nov 09, 2010 | 63.70 | 63.70 | 63.55 | 63.56 | 1,057,266 | -0.14(-0.21%) |
Nov 08, 2010 | 63.69 | 63.72 | 63.66 | 63.70 | 480,029 | -0.04(-0.06%) |
Nov 05, 2010 | 63.76 | 63.80 | 63.71 | 63.73 | 584,640 | -0.05(-0.09%) |
Nov 04, 2010 | 63.74 | 63.83 | 63.73 | 63.79 | 753,872 | +0.03(+0.05%) |
Nov 03, 2010 | 63.70 | 63.77 | 63.69 | 63.76 | 375,832 | +0.05(+0.09%) |
Nov 02, 2010 | 63.69 | 63.71 | 63.65 | 63.70 | 453,841 | +0.06(+0.10%) |
Nov 01, 2010 | 63.65 | 63.78 | 63.64 | 63.64 | 575,318 | -0.01(-0.02%) |
Oct 29, 2010 | 63.57 | 63.66 | 63.57 | 63.65 | 485,474 | +0.06(+0.10%) |
Oct 28, 2010 | 63.54 | 63.59 | 63.51 | 63.59 | 551,815 | +0.14(+0.22%) |
Oct 27, 2010 | 63.50 | 63.50 | 63.44 | 63.45 | 372,209 | -0.16(-0.26%) |
Oct 25, 2010 | 63.66 | 63.66 | 63.57 | 63.61 | 423,808 | +0.02(+0.04%) |
Oct 22, 2010 | 63.59 | 63.61 | 63.56 | 63.59 | 469,436 | -0.03(-0.05%) |
Oct 21, 2010 | 63.63 | 63.64 | 63.60 | 63.62 | 376,165 | -0.02(-0.04%) |
Oct 20, 2010 | 63.64 | 63.67 | 63.59 | 63.64 | 444,959 | +0.02(+0.04%) |
Oct 19, 2010 | 63.61 | 63.64 | 63.58 | 63.62 | 394,500 | +0.01(+0.01%) |
Oct 18, 2010 | 63.57 | 63.63 | 63.52 | 63.61 | 480,904 | +0.13(+0.21%) |
Oct 15, 2010 | 63.57 | 63.57 | 63.47 | 63.48 | 651,458 | -0.04(-0.06%) |
Oct 14, 2010 | 63.50 | 63.56 | 63.50 | 63.52 | 436,421 | -0.08(-0.12%) |
Oct 13, 2010 | 63.58 | 63.61 | 63.54 | 63.60 | 648,453 | +0.05(+0.09%) |
Oct 12, 2010 | 63.62 | 63.64 | 63.54 | 63.54 | 529,444 | -0.11(-0.17%) |
Oct 11, 2010 | 63.64 | 63.66 | 63.52 | 63.65 | 474,897 | +0.10(+0.16%) |
Oct 08, 2010 | 63.55 | 63.63 | 63.55 | 63.55 | 1,036,045 | -0.05(-0.07%) |
Oct 07, 2010 | 63.54 | 63.60 | 63.54 | 63.60 | 408,014 | +0.08(+0.12%) |
Oct 06, 2010 | 63.49 | 63.54 | 63.48 | 63.52 | 396,205 | +0.06(+0.10%) |
Oct 05, 2010 | 63.47 | 63.50 | 63.43 | 63.46 | 451,682 | +0.01(+0.01%) |
Oct 04, 2010 | 63.45 | 63.47 | 63.40 | 63.45 | 433,600 | +0.03(+0.05%) |
Oct 01, 2010 | 63.42 | 63.42 | 63.34 | 63.42 | 456,352 | +0.06(+0.09%) |
Sep 30, 2010 | 63.41 | 63.41 | 63.28 | 63.36 | 668,617 | +0.03(+0.05%) |
Sep 29, 2010 | 63.39 | 63.40 | 63.33 | 63.33 | 483,833 | -0.06(-0.10%) |
Sep 28, 2010 | 63.35 | 63.40 | 63.32 | 63.39 | 452,885 | +0.07(+0.11%) |
Sep 27, 2010 | 63.30 | 63.32 | 63.27 | 63.32 | 507,840 | +0.08(+0.12%) |
Sep 24, 2010 | 63.28 | 63.29 | 63.22 | 63.25 | 379,794 | -0.05(-0.09%) |
Sep 23, 2010 | 63.33 | 63.33 | 63.26 | 63.30 | 456,775 | -0.02(-0.02%) |
Sep 22, 2010 | 63.31 | 63.35 | 63.28 | 63.32 | 675,329 | +0.05(+0.07%) |
Sep 21, 2010 | 63.19 | 63.28 | 63.15 | 63.27 | 1,026,726 | +0.11(+0.17%) |
Sep 20, 2010 | 63.17 | 63.19 | 63.13 | 63.16 | 572,231 | +0.05(+0.07%) |
Sep 17, 2010 | 63.11 | 63.19 | 63.11 | 63.11 | 510,993 | +0.03(+0.05%) |
Sep 15, 2010 | 63.15 | 63.17 | 63.08 | 63.08 | 938,503 | -0.05(-0.09%) |
Sep 14, 2010 | 63.07 | 63.16 | 63.05 | 63.14 | 676,697 | +0.07(+0.11%) |
Sep 13, 2010 | 62.97 | 63.09 | 62.97 | 63.07 | 702,609 | +0.08(+0.12%) |
Sep 10, 2010 | 62.96 | 63.01 | 62.94 | 62.99 | 629,324 | -0.02(-0.04%) |
Sep 09, 2010 | 63.09 | 63.09 | 62.99 | 63.01 | 396,913 | -0.09(-0.15%) |
Sep 08, 2010 | 63.11 | 63.13 | 63.06 | 63.11 | 988,100 | +0.03(+0.05%) |
Sep 07, 2010 | 63.14 | 63.15 | 63.07 | 63.08 | 740,267 | -0.02(-0.04%) |
Sep 03, 2010 | 63.05 | 63.10 | 63.01 | 63.10 | 543,937 | -0.03(-0.05%) |
Sep 02, 2010 | 63.09 | 63.14 | 63.06 | 63.13 | 513,432 | +0.06(+0.09%) |
Sep 01, 2010 | 63.22 | 63.22 | 63.08 | 63.08 | 800,954 | -0.11(-0.18%) |
Aug 31, 2010 | 63.18 | 63.23 | 63.14 | 63.19 | 431,403 | +0.03(+0.05%) |
Aug 30, 2010 | 63.07 | 63.18 | 63.04 | 63.16 | 593,983 | +0.12(+0.18%) |
Aug 27, 2010 | 63.04 | 63.16 | 63.01 | 63.04 | 713,466 | -0.12(-0.18%) |
Aug 26, 2010 | 63.15 | 63.17 | 63.10 | 63.16 | 554,153 | +0.02(+0.02%) |
Aug 25, 2010 | 63.22 | 63.24 | 63.11 | 63.14 | 590,676 | -0.06(-0.10%) |
Aug 24, 2010 | 63.23 | 63.24 | 63.14 | 63.20 | 535,590 | +0.06(+0.10%) |
Aug 23, 2010 | 63.12 | 63.14 | 63.07 | 63.14 | 362,366 | +0.02(+0.04%) |
Aug 20, 2010 | 63.11 | 63.15 | 63.08 | 63.12 | 654,735 | -0.03(-0.05%) |
Aug 19, 2010 | 63.11 | 63.16 | 63.07 | 63.15 | 371,786 | +0.04(+0.06%) |
Aug 18, 2010 | 63.12 | 63.14 | 63.09 | 63.11 | 435,479 | +0.00(+0.00%) |
Aug 17, 2010 | 63.09 | 63.12 | 63.07 | 63.11 | 335,356 | -0.02(-0.02%) |
Aug 16, 2010 | 63.12 | 63.15 | 63.06 | 63.12 | 691,915 | +0.09(+0.13%) |
Aug 13, 2010 | 63.04 | 63.05 | 62.96 | 63.04 | 419,969 | +0.03(+0.05%) |
Aug 12, 2010 | 63.08 | 63.08 | 62.98 | 63.01 | 275,110 | -0.05(-0.07%) |
Aug 11, 2010 | 63.09 | 63.10 | 63.03 | 63.05 | 387,883 | +0.07(+0.11%) |
Aug 10, 2010 | 62.95 | 63.04 | 62.86 | 62.98 | 727,776 | +0.03(+0.05%) |
Aug 09, 2010 | 62.99 | 63.02 | 62.93 | 62.95 | 647,340 | -0.06(-0.10%) |
Aug 06, 2010 | 63.02 | 63.03 | 62.92 | 63.02 | 543,702 | +0.07(+0.11%) |
Aug 05, 2010 | 62.91 | 62.95 | 62.88 | 62.95 | 387,092 | +0.06(+0.10%) |
Aug 04, 2010 | 62.93 | 62.93 | 62.86 | 62.88 | 717,971 | -0.02(-0.04%) |
Aug 03, 2010 | 62.95 | 62.95 | 62.86 | 62.91 | 1,078,292 | +0.04(+0.06%) |
Aug 02, 2010 | 62.89 | 62.89 | 62.82 | 62.87 | 1,104,939 | -0.02(-0.03%) |
Jul 30, 2010 | 62.88 | 62.90 | 62.84 | 62.88 | 660,978 | +0.07(+0.12%) |
Jul 29, 2010 | 62.76 | 62.82 | 62.73 | 62.81 | 258 | +0.07(+0.12%) |
Jul 28, 2010 | 62.65 | 62.74 | 62.61 | 62.74 | 374,735 | +0.15(+0.23%) |
Jul 27, 2010 | 62.60 | 62.64 | 62.59 | 62.59 | 1,607,216 | -0.08(-0.12%) |
Jul 26, 2010 | 62.65 | 62.68 | 62.60 | 62.67 | 849,333 | -0.01(-0.01%) |
Jul 23, 2010 | 62.71 | 62.73 | 62.65 | 62.68 | 590,068 | -0.04(-0.06%) |
Jul 22, 2010 | 62.70 | 62.75 | 62.66 | 62.71 | 804,404 | -0.02(-0.02%) |
Jul 21, 2010 | 62.68 | 62.73 | 62.61 | 62.73 | 850,404 | +0.04(+0.06%) |
Jul 20, 2010 | 62.69 | 62.71 | 62.67 | 62.69 | 492,865 | +0.02(+0.02%) |
Jul 19, 2010 | 62.67 | 62.68 | 62.65 | 62.68 | 478,632 | +0.02(+0.02%) |
Jul 16, 2010 | 62.66 | 62.68 | 62.58 | 62.66 | 822,636 | +0.07(+0.11%) |
Jul 15, 2010 | 62.59 | 62.61 | 62.51 | 62.59 | 932,109 | +0.06(+0.10%) |
Jul 14, 2010 | 62.44 | 62.55 | 62.44 | 62.53 | 508,394 | +0.09(+0.14%) |
Jul 13, 2010 | 62.47 | 62.47 | 62.41 | 62.44 | 452,791 | -0.04(-0.06%) |
Jul 12, 2010 | 62.50 | 62.50 | 62.44 | 62.48 | 364,239 | +0.02(+0.04%) |
Jul 09, 2010 | 62.46 | 62.47 | 62.40 | 62.46 | 1,139,071 | -0.02(-0.02%) |
Jul 08, 2010 | 62.39 | 62.48 | 62.38 | 62.48 | 676,133 | +0.01(+0.01%) |
Jul 07, 2010 | 62.51 | 62.53 | 62.45 | 62.47 | 930,609 | +0.02(+0.02%) |
Jul 06, 2010 | 62.36 | 62.51 | 62.36 | 62.45 | 874,159 | +0.03(+0.05%) |
Jul 02, 2010 | 62.42 | 62.42 | 62.32 | 62.42 | 741,966 | +0.04(+0.06%) |
Jul 01, 2010 | 62.44 | 62.48 | 62.38 | 62.38 | 775,092 | -0.07(-0.11%) |
Jun 30, 2010 | 62.45 | 62.45 | 62.38 | 62.45 | 594,169 | +0.05(+0.07%) |
Jun 29, 2010 | 62.38 | 62.45 | 62.36 | 62.41 | 805,288 | +0.08(+0.12%) |
Jun 25, 2010 | 62.33 | 62.33 | 62.25 | 62.33 | 385,963 | +0.06(+0.10%) |
Jun 24, 2010 | 62.30 | 62.31 | 62.22 | 62.27 | 459,539 | +0.00(+0.00%) |
Jun 23, 2010 | 62.21 | 62.27 | 62.18 | 62.27 | 513,965 | +0.08(+0.14%) |
Jun 22, 2010 | 62.14 | 62.20 | 62.10 | 62.18 | 420,461 | +0.08(+0.12%) |
Jun 21, 2010 | 62.03 | 62.11 | 62.01 | 62.11 | 624,153 | +0.02(+0.04%) |
Jun 18, 2010 | 62.08 | 62.11 | 62.04 | 62.08 | 483,652 | -0.05(-0.07%) |
Jun 17, 2010 | 62.07 | 62.15 | 62.04 | 62.13 | 618,513 | +0.11(+0.17%) |
Jun 16, 2010 | 62.02 | 62.02 | 61.95 | 62.02 | 490,153 | +0.04(+0.07%) |
Jun 15, 2010 | 62.03 | 62.03 | 61.94 | 61.98 | 993,736 | -0.04(-0.07%) |
Jun 14, 2010 | 61.99 | 62.02 | 61.93 | 62.02 | 432,499 | +0.01(+0.01%) |
Jun 11, 2010 | 61.91 | 62.03 | 61.91 | 62.01 | 426,682 | +0.08(+0.12%) |
Jun 10, 2010 | 61.99 | 62.00 | 61.92 | 61.94 | 1,074,059 | -0.11(-0.17%) |
Jun 09, 2010 | 61.99 | 62.05 | 61.98 | 62.05 | 937,196 | -0.01(-0.01%) |
Jun 08, 2010 | 62.07 | 62.08 | 62.01 | 62.05 | 1,242,707 | -0.03(-0.05%) |
Jun 07, 2010 | 62.08 | 62.08 | 61.99 | 62.08 | 935,949 | +0.04(+0.06%) |
Jun 04, 2010 | 62.05 | 62.05 | 61.91 | 62.05 | 450,020 | +0.23(+0.37%) |
Jun 03, 2010 | 61.88 | 61.91 | 61.81 | 61.81 | 743,151 | -0.10(-0.16%) |
Jun 02, 2010 | 61.89 | 61.95 | 61.88 | 61.91 | 412,326 | -0.04(-0.06%) |
Jun 01, 2010 | 61.92 | 61.95 | 61.86 | 61.95 | 389,900 | +0.12(+0.19%) |
May 28, 2010 | 61.83 | 61.98 | 61.79 | 61.83 | 495,985 | +0.05(+0.09%) |
May 27, 2010 | 61.74 | 61.79 | 61.71 | 61.78 | 746,848 | -0.11(-0.17%) |
May 26, 2010 | 61.90 | 61.91 | 61.78 | 61.89 | 524,610 | -0.07(-0.11%) |
May 25, 2010 | 61.97 | 62.04 | 61.93 | 61.96 | 757,180 | -0.04(-0.06%) |
May 24, 2010 | 62.02 | 62.03 | 61.94 | 61.99 | 621,100 | -0.01(-0.01%) |
May 21, 2010 | 62.09 | 62.09 | 61.93 | 62.00 | 851,152 | +0.08(+0.14%) |
May 20, 2010 | 62.01 | 62.02 | 61.92 | 61.92 | 731,926 | -0.07(-0.11%) |
May 19, 2010 | 61.90 | 62.01 | 61.90 | 61.99 | 559,918 | +0.02(+0.02%) |
May 18, 2010 | 61.87 | 61.97 | 61.83 | 61.97 | 896,716 | +0.12(+0.20%) |
May 17, 2010 | 61.87 | 61.93 | 61.78 | 61.85 | 590,040 | -0.01(-0.01%) |
May 14, 2010 | 61.86 | 61.86 | 61.79 | 61.86 | 363,997 | +0.08(+0.12%) |
May 13, 2010 | 61.76 | 61.78 | 61.66 | 61.78 | 649,161 | +0.05(+0.07%) |
May 12, 2010 | 61.75 | 61.76 | 61.69 | 61.73 | 340,872 | -0.02(-0.02%) |
May 11, 2010 | 61.70 | 61.79 | 61.69 | 61.75 | 773,514 | +0.05(+0.09%) |
May 10, 2010 | 61.73 | 61.76 | 61.69 | 61.69 | 562,437 | -0.12(-0.19%) |
May 07, 2010 | 61.71 | 61.89 | 61.68 | 61.81 | 835,971 | -0.06(-0.10%) |
May 06, 2010 | 61.74 | 62.32 | 61.67 | 61.87 | 638,215 | +0.11(+0.17%) |
May 05, 2010 | 61.69 | 61.77 | 61.66 | 61.76 | 440,374 | +0.14(+0.22%) |
May 04, 2010 | 61.65 | 61.65 | 61.59 | 61.63 | 560,779 | +0.06(+0.10%) |
May 03, 2010 | 61.59 | 61.65 | 61.51 | 61.56 | 444,159 | -0.02(-0.03%) |
Apr 30, 2010 | 61.58 | 61.61 | 61.52 | 61.58 | 395,330 | +0.05(+0.07%) |
Apr 29, 2010 | 61.51 | 61.54 | 61.41 | 61.54 | 764,389 | +0.05(+0.09%) |
Apr 28, 2010 | 61.51 | 61.54 | 61.40 | 61.48 | 527,167 | -0.06(-0.10%) |
Apr 27, 2010 | 61.45 | 61.56 | 61.39 | 61.54 | 619,413 | +0.16(+0.26%) |
Apr 26, 2010 | 61.40 | 61.42 | 61.35 | 61.38 | 356,661 | +0.00(+0.00%) |
Apr 23, 2010 | 61.34 | 61.41 | 61.34 | 61.38 | 463,124 | -0.05(-0.07%) |
Apr 22, 2010 | 61.48 | 61.53 | 61.40 | 61.43 | 467,192 | -0.05(-0.09%) |
Apr 21, 2010 | 61.44 | 61.49 | 61.42 | 61.48 | 678,970 | +0.03(+0.05%) |
Apr 20, 2010 | 61.45 | 61.46 | 61.42 | 61.45 | 801,601 | -0.01(-0.01%) |
Apr 19, 2010 | 61.51 | 61.51 | 61.43 | 61.46 | 583,450 | -0.05(-0.09%) |
Apr 16, 2010 | 61.43 | 61.54 | 61.38 | 61.51 | 481,600 | +0.18(+0.30%) |
Apr 15, 2010 | 61.31 | 61.38 | 61.28 | 61.33 | 469,351 | +0.02(+0.04%) |
Apr 14, 2010 | 61.28 | 61.35 | 61.27 | 61.31 | 422,622 | -0.01(-0.01%) |
Apr 13, 2010 | 61.31 | 61.34 | 61.25 | 61.31 | 555,246 | +0.04(+0.06%) |
Apr 12, 2010 | 61.20 | 61.30 | 61.20 | 61.28 | 459,153 | +0.03(+0.05%) |
Apr 09, 2010 | 61.22 | 61.25 | 61.15 | 61.25 | 469,553 | +0.04(+0.07%) |
Apr 08, 2010 | 61.24 | 61.27 | 61.18 | 61.20 | 493,638 | +0.05(+0.08%) |
Apr 07, 2010 | 61.08 | 61.21 | 61.08 | 61.15 | 1,097,927 | +0.11(+0.18%) |
Apr 06, 2010 | 61.05 | 61.08 | 61.01 | 61.05 | 950,156 | +0.02(+0.04%) |
Apr 05, 2010 | 61.15 | 61.18 | 61.01 | 61.02 | 2,191,647 | -0.24(-0.40%) |