Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 63.60 | 63.67 | 63.59 | 63.67 | 409,808 | +0.06(+0.09%) |
Apr 28, 2011 | 63.59 | 63.63 | 63.57 | 63.61 | 483,235 | +0.07(+0.11%) |
Apr 27, 2011 | 63.49 | 63.55 | 63.43 | 63.54 | 532,863 | +0.03(+0.04%) |
Apr 26, 2011 | 63.50 | 63.52 | 63.47 | 63.52 | 444,734 | +0.04(+0.06%) |
Apr 25, 2011 | 63.44 | 63.49 | 63.43 | 63.48 | 356,559 | +0.02(+0.02%) |
Apr 21, 2011 | 63.41 | 63.48 | 63.39 | 63.46 | 676,349 | +0.07(+0.11%) |
Apr 20, 2011 | 63.41 | 63.44 | 63.39 | 63.39 | 1,767,934 | -0.06(-0.10%) |
Apr 19, 2011 | 63.41 | 63.45 | 63.38 | 63.45 | 1,905,410 | +0.09(+0.14%) |
Apr 18, 2011 | 63.37 | 63.43 | 63.36 | 63.37 | 554,089 | +0.05(+0.07%) |
Apr 15, 2011 | 63.28 | 63.34 | 63.27 | 63.32 | 589,763 | +0.08(+0.12%) |
Apr 14, 2011 | 63.26 | 63.29 | 63.21 | 63.24 | 537,487 | -0.02(-0.02%) |
Apr 13, 2011 | 63.19 | 63.28 | 63.17 | 63.26 | 891,483 | +0.02(+0.04%) |
Apr 12, 2011 | 63.13 | 63.24 | 63.11 | 63.23 | 488,277 | +0.20(+0.31%) |
Apr 11, 2011 | 63.05 | 63.08 | 63.02 | 63.03 | 378,731 | -0.04(-0.06%) |
Apr 08, 2011 | 63.05 | 63.10 | 63.01 | 63.07 | 326,165 | +0.00(+0.00%) |
Apr 07, 2011 | 63.06 | 63.11 | 63.03 | 63.07 | 335,930 | +0.07(+0.11%) |
Apr 06, 2011 | 63.08 | 63.08 | 63.00 | 63.00 | 810,884 | -0.02(-0.04%) |
Apr 05, 2011 | 63.16 | 63.17 | 63.03 | 63.03 | 807,265 | -0.13(-0.21%) |
Apr 04, 2011 | 63.15 | 63.19 | 63.13 | 63.16 | 361,505 | +0.09(+0.14%) |
Apr 01, 2011 | 63.00 | 63.11 | 62.96 | 63.07 | 1,395,215 | +0.01(+0.01%) |
Mar 31, 2011 | 63.17 | 63.18 | 63.07 | 63.07 | 1,911,721 | -0.04(-0.06%) |
Mar 30, 2011 | 63.11 | 63.14 | 63.08 | 63.11 | 615,969 | +0.00(+0.01%) |
Mar 29, 2011 | 63.14 | 63.14 | 63.07 | 63.10 | 1,036,768 | -0.04(-0.06%) |
Mar 28, 2011 | 63.12 | 63.15 | 63.09 | 63.14 | 800,313 | -0.02(-0.02%) |
Mar 25, 2011 | 63.25 | 63.27 | 63.11 | 63.15 | 867,075 | -0.05(-0.07%) |
Mar 24, 2011 | 63.28 | 63.29 | 63.20 | 63.20 | 379,239 | -0.12(-0.18%) |
Mar 23, 2011 | 63.34 | 63.37 | 63.29 | 63.32 | 507,385 | +0.01(+0.02%) |
Mar 22, 2011 | 63.28 | 63.33 | 63.26 | 63.30 | 407,362 | -0.02(-0.02%) |
Mar 21, 2011 | 63.36 | 63.39 | 63.30 | 63.32 | 563,831 | -0.13(-0.21%) |
Mar 18, 2011 | 63.47 | 63.47 | 63.38 | 63.45 | 605,764 | -0.02(-0.02%) |
Mar 17, 2011 | 63.45 | 63.48 | 63.40 | 63.47 | 1,026,393 | +0.03(+0.05%) |
Mar 16, 2011 | 63.40 | 63.51 | 63.37 | 63.43 | 1,440,680 | +0.08(+0.12%) |
Mar 15, 2011 | 63.46 | 63.46 | 63.36 | 63.36 | 466,645 | +0.02(+0.04%) |
Mar 14, 2011 | 63.36 | 63.43 | 63.33 | 63.33 | 408,320 | +0.05(+0.09%) |
Mar 11, 2011 | 63.33 | 63.34 | 63.27 | 63.28 | 362,772 | -0.01(-0.01%) |
Mar 10, 2011 | 63.19 | 63.31 | 63.19 | 63.29 | 318,432 | +0.13(+0.20%) |
Mar 09, 2011 | 63.16 | 63.21 | 63.13 | 63.16 | 667,856 | +0.07(+0.11%) |
Mar 08, 2011 | 63.10 | 63.11 | 63.04 | 63.09 | 485,789 | -0.03(-0.05%) |
Mar 07, 2011 | 63.10 | 63.18 | 63.07 | 63.12 | 402,106 | -0.05(-0.08%) |
Mar 04, 2011 | 63.04 | 63.18 | 63.04 | 63.18 | 717,489 | +0.21(+0.34%) |
Mar 03, 2011 | 63.07 | 63.07 | 62.96 | 62.96 | 1,581,662 | -0.20(-0.32%) |
Mar 02, 2011 | 63.20 | 63.24 | 62.70 | 63.17 | 596,586 | -0.01(-0.01%) |
Mar 01, 2011 | 63.13 | 63.21 | 63.10 | 63.18 | 649,055 | +0.05(+0.07%) |
Feb 28, 2011 | 63.12 | 63.17 | 63.11 | 63.13 | 588,841 | +0.01(+0.01%) |
Feb 25, 2011 | 63.05 | 63.12 | 63.01 | 63.12 | 1,319,798 | +0.11(+0.17%) |
Feb 24, 2011 | 63.04 | 63.11 | 63.01 | 63.01 | 613,929 | -0.04(-0.06%) |
Feb 23, 2011 | 63.09 | 63.11 | 63.04 | 63.05 | 432,021 | -0.01(-0.02%) |
Feb 22, 2011 | 62.96 | 63.08 | 62.95 | 63.07 | 1,121,825 | +0.10(+0.16%) |
Feb 18, 2011 | 62.87 | 62.96 | 62.85 | 62.96 | 675,869 | +0.07(+0.11%) |
Feb 17, 2011 | 62.86 | 62.92 | 62.84 | 62.89 | 538,439 | +0.10(+0.16%) |
Feb 16, 2011 | 62.79 | 62.84 | 62.76 | 62.79 | 603,227 | -0.02(-0.04%) |
Feb 15, 2011 | 62.74 | 62.82 | 62.74 | 62.82 | 526,826 | +0.06(+0.10%) |
Feb 14, 2011 | 62.76 | 62.80 | 62.74 | 62.75 | 653,858 | +0.00(+0.00%) |
Feb 11, 2011 | 62.80 | 62.83 | 62.73 | 62.75 | 1,146,204 | +0.01(+0.01%) |
Feb 10, 2011 | 62.78 | 62.80 | 62.72 | 62.74 | 630,902 | -0.08(-0.12%) |
Feb 09, 2011 | 62.74 | 62.84 | 62.73 | 62.82 | 1,634,859 | +0.09(+0.15%) |
Feb 08, 2011 | 62.82 | 62.84 | 62.71 | 62.73 | 864,254 | -0.13(-0.20%) |
Feb 07, 2011 | 62.79 | 62.86 | 62.74 | 62.85 | 1,118,145 | +0.02(+0.02%) |
Feb 04, 2011 | 62.93 | 62.94 | 62.83 | 62.84 | 822,224 | -0.14(-0.22%) |
Feb 03, 2011 | 63.00 | 63.04 | 62.96 | 62.98 | 728,133 | -0.12(-0.19%) |
Feb 02, 2011 | 63.15 | 63.19 | 63.07 | 63.10 | 602,102 | -0.09(-0.14%) |
Feb 01, 2011 | 63.22 | 63.22 | 63.15 | 63.18 | 706,316 | -0.09(-0.14%) |
Jan 31, 2011 | 63.27 | 63.31 | 63.24 | 63.27 | 507,762 | -0.01(-0.01%) |
Jan 28, 2011 | 63.18 | 63.29 | 63.16 | 63.28 | 885,884 | +0.12(+0.19%) |
Jan 27, 2011 | 63.18 | 63.19 | 63.11 | 63.16 | 570,789 | +0.03(+0.05%) |
Jan 26, 2011 | 63.15 | 63.19 | 63.07 | 63.13 | 783,575 | +0.02(+0.04%) |
Jan 25, 2011 | 63.07 | 63.16 | 63.05 | 63.11 | 446,453 | +0.04(+0.06%) |
Jan 24, 2011 | 63.07 | 63.11 | 63.04 | 63.07 | 610,137 | -0.02(-0.04%) |
Jan 21, 2011 | 63.04 | 63.09 | 63.02 | 63.09 | 458,337 | +0.02(+0.04%) |
Jan 20, 2011 | 63.13 | 63.13 | 63.04 | 63.07 | 871,917 | -0.11(-0.17%) |
Jan 19, 2011 | 63.09 | 63.20 | 63.09 | 63.18 | 738,099 | +0.08(+0.12%) |
Jan 18, 2011 | 63.13 | 63.15 | 63.05 | 63.10 | 421,594 | -0.07(-0.11%) |
Jan 14, 2011 | 63.12 | 63.18 | 63.08 | 63.17 | 540,645 | +0.04(+0.06%) |
Jan 13, 2011 | 63.07 | 63.15 | 63.03 | 63.13 | 500,337 | +0.08(+0.12%) |
Jan 12, 2011 | 63.06 | 63.11 | 62.96 | 63.05 | 620,939 | -0.05(-0.09%) |
Jan 11, 2011 | 63.12 | 63.16 | 63.07 | 63.11 | 773,819 | -0.04(-0.06%) |
Jan 10, 2011 | 63.11 | 63.15 | 63.08 | 63.15 | 349,547 | +0.04(+0.06%) |
Jan 07, 2011 | 63.00 | 63.11 | 62.96 | 63.11 | 2,347,248 | +0.18(+0.29%) |
Jan 06, 2011 | 62.86 | 62.93 | 62.85 | 62.93 | 885,191 | +0.08(+0.12%) |
Jan 05, 2011 | 62.87 | 62.91 | 62.82 | 62.85 | 1,237,760 | -0.15(-0.24%) |
Jan 04, 2011 | 63.04 | 63.07 | 62.96 | 63.00 | 549,241 | -0.02(-0.02%) |
Jan 03, 2011 | 62.95 | 63.01 | 62.89 | 63.01 | 722,421 | -0.03(-0.05%) |
Dec 31, 2010 | 62.93 | 63.06 | 62.90 | 63.04 | 462,598 | +0.12(+0.19%) |
Dec 30, 2010 | 62.96 | 62.97 | 62.87 | 62.93 | 491,214 | -0.03(-0.05%) |
Dec 29, 2010 | 62.76 | 62.96 | 62.74 | 62.96 | 666,726 | +0.15(+0.24%) |
Dec 28, 2010 | 62.86 | 62.92 | 62.76 | 62.81 | 539,979 | -0.13(-0.21%) |
Dec 27, 2010 | 62.86 | 62.95 | 62.76 | 62.94 | 421,136 | +0.07(+0.11%) |
Dec 23, 2010 | 62.85 | 62.90 | 62.82 | 62.87 | 686,331 | -0.04(-0.06%) |
Dec 22, 2010 | 62.93 | 62.97 | 62.87 | 62.91 | 454,798 | -0.02(-0.04%) |
Dec 21, 2010 | 62.93 | 62.99 | 62.91 | 62.93 | 633,766 | -0.04(-0.06%) |
Dec 20, 2010 | 62.94 | 63.01 | 62.91 | 62.97 | 484,744 | +0.06(+0.10%) |
Dec 17, 2010 | 62.84 | 62.96 | 62.79 | 62.91 | 1,142,647 | +0.13(+0.21%) |
Dec 16, 2010 | 62.76 | 62.78 | 62.69 | 62.78 | 801,629 | +0.05(+0.09%) |
Dec 15, 2010 | 62.79 | 62.85 | 62.69 | 62.72 | 1,221,965 | -0.07(-0.11%) |
Dec 14, 2010 | 62.89 | 62.92 | 62.74 | 62.79 | 662,782 | -0.12(-0.20%) |
Dec 13, 2010 | 62.81 | 62.92 | 62.72 | 62.92 | 567,532 | +0.09(+0.15%) |
Dec 10, 2010 | 62.89 | 62.91 | 62.82 | 62.82 | 649,388 | -0.06(-0.10%) |
Dec 09, 2010 | 62.93 | 62.95 | 62.87 | 62.89 | 617,843 | -0.03(-0.05%) |
Dec 08, 2010 | 63.00 | 63.00 | 62.84 | 62.92 | 945,320 | -0.18(-0.28%) |
Dec 07, 2010 | 63.30 | 63.30 | 63.08 | 63.10 | 597,317 | -0.23(-0.37%) |
Dec 06, 2010 | 63.28 | 63.37 | 63.28 | 63.33 | 1,200,897 | +0.05(+0.07%) |
Dec 03, 2010 | 63.24 | 63.31 | 63.18 | 63.28 | 900,596 | +0.14(+0.22%) |
Dec 02, 2010 | 63.20 | 63.20 | 63.10 | 63.14 | 1,339,642 | -0.03(-0.05%) |
Dec 01, 2010 | 63.25 | 63.29 | 63.17 | 63.17 | 662,951 | -0.23(-0.36%) |
Nov 30, 2010 | 63.35 | 63.42 | 63.35 | 63.40 | 336,010 | +0.05(+0.09%) |
Nov 29, 2010 | 63.29 | 63.35 | 63.25 | 63.35 | 813,005 | +0.04(+0.06%) |
Nov 26, 2010 | 63.28 | 63.31 | 63.25 | 63.31 | 126,449 | +0.03(+0.05%) |
Nov 24, 2010 | 63.36 | 63.28 | 63.28 | 63.28 | 529,308 | -0.14(-0.22%) |
Nov 23, 2010 | 63.46 | 63.50 | 63.41 | 63.42 | 803,465 | +0.00(+0.00%) |
Nov 22, 2010 | 63.30 | 63.42 | 63.26 | 63.42 | 942,020 | +0.14(+0.22%) |
Nov 19, 2010 | 63.27 | 63.33 | 63.25 | 63.28 | 706,987 | -0.05(-0.07%) |
Nov 18, 2010 | 63.24 | 63.33 | 63.21 | 63.32 | 342,122 | +0.02(+0.04%) |
Nov 17, 2010 | 63.32 | 63.38 | 63.30 | 63.30 | 630,180 | -0.02(-0.04%) |
Nov 16, 2010 | 63.27 | 63.32 | 63.19 | 63.32 | 739,451 | -0.03(-0.05%) |
Nov 15, 2010 | 63.35 | 63.35 | 63.17 | 63.35 | 1,232,610 | -0.05(-0.07%) |
Nov 12, 2010 | 63.51 | 63.51 | 63.38 | 63.40 | 860,493 | -0.12(-0.18%) |
Nov 11, 2010 | 63.60 | 63.61 | 63.44 | 63.52 | 486,860 | +0.00(+0.00%) |
Nov 10, 2010 | 63.53 | 63.56 | 63.42 | 63.52 | 535,008 | -0.04(-0.07%) |
Nov 09, 2010 | 63.70 | 63.70 | 63.55 | 63.56 | 1,057,255 | -0.14(-0.21%) |
Nov 08, 2010 | 63.69 | 63.72 | 63.66 | 63.70 | 480,024 | -0.04(-0.06%) |
Nov 05, 2010 | 63.76 | 63.80 | 63.71 | 63.73 | 584,634 | -0.05(-0.09%) |
Nov 04, 2010 | 63.74 | 63.83 | 63.73 | 63.79 | 753,864 | +0.03(+0.05%) |
Nov 03, 2010 | 63.70 | 63.77 | 63.69 | 63.76 | 375,828 | +0.05(+0.09%) |
Nov 02, 2010 | 63.69 | 63.71 | 63.65 | 63.70 | 453,837 | +0.06(+0.10%) |
Nov 01, 2010 | 63.65 | 63.78 | 63.64 | 63.64 | 575,312 | -0.01(-0.02%) |
Oct 29, 2010 | 63.57 | 63.66 | 63.57 | 63.65 | 485,469 | +0.06(+0.10%) |
Oct 28, 2010 | 63.54 | 63.59 | 63.51 | 63.59 | 551,809 | +0.14(+0.22%) |
Oct 27, 2010 | 63.50 | 63.50 | 63.44 | 63.45 | 372,205 | -0.16(-0.26%) |
Oct 25, 2010 | 63.66 | 63.66 | 63.57 | 63.61 | 423,804 | +0.02(+0.04%) |
Oct 22, 2010 | 63.59 | 63.61 | 63.56 | 63.59 | 469,431 | -0.03(-0.05%) |
Oct 21, 2010 | 63.63 | 63.64 | 63.60 | 63.62 | 376,161 | -0.02(-0.04%) |
Oct 20, 2010 | 63.64 | 63.67 | 63.59 | 63.64 | 444,954 | +0.02(+0.04%) |
Oct 19, 2010 | 63.61 | 63.64 | 63.58 | 63.62 | 394,495 | +0.01(+0.01%) |
Oct 18, 2010 | 63.57 | 63.63 | 63.52 | 63.61 | 480,899 | +0.13(+0.21%) |
Oct 15, 2010 | 63.57 | 63.57 | 63.47 | 63.48 | 651,451 | -0.04(-0.06%) |
Oct 14, 2010 | 63.50 | 63.56 | 63.50 | 63.52 | 436,416 | -0.08(-0.12%) |
Oct 13, 2010 | 63.58 | 63.61 | 63.54 | 63.60 | 648,446 | +0.05(+0.09%) |
Oct 12, 2010 | 63.62 | 63.64 | 63.54 | 63.54 | 529,439 | -0.11(-0.17%) |
Oct 11, 2010 | 63.64 | 63.66 | 63.52 | 63.65 | 474,892 | +0.10(+0.16%) |
Oct 08, 2010 | 63.55 | 63.63 | 63.55 | 63.55 | 1,036,033 | -0.05(-0.07%) |
Oct 07, 2010 | 63.54 | 63.60 | 63.54 | 63.60 | 408,010 | +0.08(+0.12%) |
Oct 06, 2010 | 63.49 | 63.54 | 63.48 | 63.52 | 396,201 | +0.06(+0.10%) |
Oct 05, 2010 | 63.47 | 63.50 | 63.44 | 63.46 | 451,677 | +0.01(+0.01%) |
Oct 04, 2010 | 63.45 | 63.47 | 63.40 | 63.45 | 433,596 | +0.03(+0.05%) |
Oct 01, 2010 | 63.42 | 63.42 | 63.34 | 63.42 | 456,347 | +0.06(+0.09%) |
Sep 30, 2010 | 63.41 | 63.41 | 63.29 | 63.36 | 668,610 | +0.03(+0.05%) |
Sep 29, 2010 | 63.39 | 63.40 | 63.33 | 63.33 | 483,828 | -0.06(-0.10%) |
Sep 28, 2010 | 63.35 | 63.40 | 63.32 | 63.39 | 452,881 | +0.07(+0.11%) |
Sep 27, 2010 | 63.30 | 63.32 | 63.27 | 63.32 | 507,835 | +0.08(+0.12%) |
Sep 24, 2010 | 63.29 | 63.29 | 63.22 | 63.25 | 379,790 | -0.05(-0.09%) |
Sep 23, 2010 | 63.33 | 63.33 | 63.26 | 63.30 | 456,770 | -0.02(-0.02%) |
Sep 22, 2010 | 63.31 | 63.35 | 63.28 | 63.32 | 675,321 | +0.05(+0.07%) |
Sep 21, 2010 | 63.19 | 63.28 | 63.15 | 63.27 | 1,026,715 | +0.11(+0.17%) |
Sep 20, 2010 | 63.17 | 63.19 | 63.13 | 63.16 | 572,225 | +0.05(+0.07%) |
Sep 17, 2010 | 63.11 | 63.19 | 63.11 | 63.11 | 510,988 | +0.03(+0.05%) |
Sep 15, 2010 | 63.15 | 63.17 | 63.08 | 63.08 | 938,494 | -0.05(-0.09%) |
Sep 14, 2010 | 63.07 | 63.16 | 63.05 | 63.14 | 676,690 | +0.07(+0.11%) |
Sep 13, 2010 | 62.98 | 63.09 | 62.97 | 63.07 | 702,601 | +0.08(+0.12%) |
Sep 10, 2010 | 62.96 | 63.01 | 62.94 | 62.99 | 629,317 | -0.02(-0.04%) |
Sep 09, 2010 | 63.09 | 63.09 | 62.99 | 63.01 | 396,908 | -0.09(-0.15%) |
Sep 08, 2010 | 63.11 | 63.13 | 63.06 | 63.11 | 988,090 | +0.03(+0.05%) |
Sep 07, 2010 | 63.14 | 63.15 | 63.07 | 63.08 | 740,259 | -0.02(-0.04%) |
Sep 03, 2010 | 63.05 | 63.10 | 63.01 | 63.10 | 543,932 | -0.03(-0.05%) |
Sep 02, 2010 | 63.09 | 63.14 | 63.06 | 63.13 | 513,426 | +0.05(+0.09%) |
Sep 01, 2010 | 63.22 | 63.22 | 63.08 | 63.08 | 800,946 | -0.11(-0.17%) |
Aug 31, 2010 | 63.18 | 63.23 | 63.14 | 63.19 | 431,398 | +0.03(+0.05%) |
Aug 30, 2010 | 63.07 | 63.18 | 63.04 | 63.16 | 593,976 | +0.12(+0.18%) |
Aug 27, 2010 | 63.04 | 63.16 | 63.01 | 63.04 | 713,458 | -0.12(-0.18%) |
Aug 26, 2010 | 63.15 | 63.17 | 63.10 | 63.16 | 554,147 | +0.02(+0.02%) |
Aug 25, 2010 | 63.22 | 63.24 | 63.11 | 63.14 | 590,670 | -0.06(-0.10%) |
Aug 24, 2010 | 63.23 | 63.24 | 63.14 | 63.20 | 535,584 | +0.06(+0.10%) |
Aug 23, 2010 | 63.12 | 63.14 | 63.07 | 63.14 | 362,362 | +0.02(+0.04%) |
Aug 20, 2010 | 63.11 | 63.15 | 63.08 | 63.12 | 654,728 | -0.03(-0.05%) |
Aug 19, 2010 | 63.11 | 63.16 | 63.07 | 63.15 | 371,782 | +0.04(+0.06%) |
Aug 18, 2010 | 63.12 | 63.14 | 63.09 | 63.11 | 435,475 | +0.00(+0.00%) |
Aug 17, 2010 | 63.09 | 63.12 | 63.07 | 63.11 | 335,352 | -0.02(-0.02%) |
Aug 16, 2010 | 63.12 | 63.15 | 63.06 | 63.12 | 691,908 | +0.09(+0.13%) |
Aug 13, 2010 | 63.04 | 63.05 | 62.96 | 63.04 | 419,964 | +0.03(+0.05%) |
Aug 12, 2010 | 63.08 | 63.08 | 62.99 | 63.01 | 275,107 | -0.05(-0.07%) |
Aug 11, 2010 | 63.09 | 63.10 | 63.03 | 63.06 | 387,879 | +0.07(+0.11%) |
Aug 10, 2010 | 62.95 | 63.04 | 62.86 | 62.99 | 727,769 | +0.03(+0.05%) |
Aug 09, 2010 | 62.99 | 63.02 | 62.93 | 62.95 | 647,333 | -0.06(-0.10%) |
Aug 06, 2010 | 63.02 | 63.03 | 62.92 | 63.02 | 543,696 | +0.07(+0.11%) |
Aug 05, 2010 | 62.91 | 62.95 | 62.88 | 62.95 | 387,088 | +0.06(+0.10%) |
Aug 04, 2010 | 62.93 | 62.93 | 62.86 | 62.88 | 717,964 | -0.02(-0.04%) |
Aug 03, 2010 | 62.95 | 62.95 | 62.86 | 62.91 | 1,078,280 | +0.04(+0.06%) |
Aug 02, 2010 | 62.89 | 62.89 | 62.82 | 62.87 | 1,104,927 | -0.02(-0.03%) |
Jul 30, 2010 | 62.89 | 62.90 | 62.84 | 62.89 | 660,971 | +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 | 374,731 | +0.15(+0.23%) |
Jul 27, 2010 | 62.60 | 62.64 | 62.59 | 62.59 | 1,607,199 | -0.08(-0.12%) |
Jul 26, 2010 | 62.65 | 62.68 | 62.60 | 62.67 | 849,324 | -0.01(-0.01%) |
Jul 23, 2010 | 62.72 | 62.73 | 62.65 | 62.68 | 590,062 | -0.04(-0.06%) |
Jul 22, 2010 | 62.70 | 62.75 | 62.66 | 62.72 | 804,395 | -0.02(-0.02%) |
Jul 21, 2010 | 62.68 | 62.73 | 62.62 | 62.73 | 850,395 | +0.04(+0.06%) |
Jul 20, 2010 | 62.69 | 62.72 | 62.67 | 62.69 | 492,859 | +0.02(+0.02%) |
Jul 19, 2010 | 62.67 | 62.68 | 62.65 | 62.68 | 478,627 | +0.02(+0.02%) |
Jul 16, 2010 | 62.66 | 62.68 | 62.58 | 62.66 | 822,627 | +0.07(+0.11%) |
Jul 15, 2010 | 62.59 | 62.62 | 62.51 | 62.59 | 932,099 | +0.06(+0.10%) |
Jul 14, 2010 | 62.44 | 62.55 | 62.44 | 62.53 | 508,389 | +0.08(+0.14%) |
Jul 13, 2010 | 62.47 | 62.47 | 62.41 | 62.45 | 452,786 | -0.04(-0.06%) |
Jul 12, 2010 | 62.50 | 62.50 | 62.45 | 62.48 | 364,235 | +0.02(+0.04%) |
Jul 09, 2010 | 62.46 | 62.47 | 62.40 | 62.46 | 1,139,059 | -0.02(-0.02%) |
Jul 08, 2010 | 62.39 | 62.48 | 62.38 | 62.48 | 676,126 | +0.01(+0.01%) |
Jul 07, 2010 | 62.51 | 62.53 | 62.45 | 62.47 | 930,599 | +0.02(+0.02%) |
Jul 06, 2010 | 62.36 | 62.51 | 62.36 | 62.45 | 874,150 | +0.03(+0.05%) |
Jul 02, 2010 | 62.42 | 62.42 | 62.32 | 62.42 | 741,958 | +0.04(+0.06%) |
Jul 01, 2010 | 62.44 | 62.48 | 62.38 | 62.38 | 775,084 | -0.07(-0.11%) |
Jun 30, 2010 | 62.45 | 62.45 | 62.38 | 62.45 | 594,162 | +0.05(+0.07%) |
Jun 29, 2010 | 62.38 | 62.45 | 62.36 | 62.41 | 805,280 | +0.08(+0.12%) |
Jun 25, 2010 | 62.33 | 62.33 | 62.25 | 62.33 | 385,959 | +0.06(+0.10%) |
Jun 24, 2010 | 62.30 | 62.31 | 62.22 | 62.27 | 459,534 | +0.00(+0.00%) |
Jun 23, 2010 | 62.21 | 62.27 | 62.18 | 62.27 | 513,960 | +0.08(+0.14%) |
Jun 22, 2010 | 62.14 | 62.20 | 62.10 | 62.18 | 420,457 | +0.08(+0.12%) |
Jun 21, 2010 | 62.03 | 62.11 | 62.01 | 62.11 | 624,146 | +0.02(+0.04%) |
Jun 18, 2010 | 62.08 | 62.12 | 62.04 | 62.08 | 483,647 | -0.05(-0.07%) |
Jun 17, 2010 | 62.07 | 62.15 | 62.04 | 62.13 | 618,507 | +0.11(+0.17%) |
Jun 16, 2010 | 62.02 | 62.02 | 61.95 | 62.02 | 490,147 | +0.04(+0.07%) |
Jun 15, 2010 | 62.03 | 62.03 | 61.95 | 61.98 | 993,726 | -0.04(-0.07%) |
Jun 14, 2010 | 61.99 | 62.02 | 61.93 | 62.02 | 432,494 | +0.01(+0.01%) |
Jun 11, 2010 | 61.91 | 62.03 | 61.91 | 62.02 | 426,677 | +0.08(+0.12%) |
Jun 10, 2010 | 61.99 | 62.00 | 61.92 | 61.94 | 1,074,048 | -0.11(-0.17%) |
Jun 09, 2010 | 61.99 | 62.05 | 61.98 | 62.05 | 937,186 | -0.01(-0.01%) |
Jun 08, 2010 | 62.07 | 62.08 | 62.01 | 62.05 | 1,242,694 | -0.03(-0.05%) |
Jun 07, 2010 | 62.08 | 62.08 | 61.99 | 62.08 | 935,939 | +0.04(+0.06%) |
Jun 04, 2010 | 62.05 | 62.05 | 61.91 | 62.05 | 450,015 | +0.23(+0.37%) |
Jun 03, 2010 | 61.88 | 61.91 | 61.81 | 61.81 | 743,143 | -0.10(-0.16%) |
Jun 02, 2010 | 61.89 | 61.95 | 61.88 | 61.91 | 412,322 | -0.04(-0.06%) |
Jun 01, 2010 | 61.92 | 61.95 | 61.86 | 61.95 | 389,896 | +0.12(+0.19%) |
May 28, 2010 | 61.83 | 61.98 | 61.80 | 61.83 | 495,980 | +0.05(+0.09%) |
May 27, 2010 | 61.74 | 61.80 | 61.71 | 61.78 | 746,840 | -0.11(-0.17%) |
May 26, 2010 | 61.90 | 61.91 | 61.78 | 61.89 | 524,604 | -0.07(-0.11%) |
May 25, 2010 | 61.97 | 62.04 | 61.93 | 61.96 | 757,172 | -0.04(-0.06%) |
May 24, 2010 | 62.02 | 62.03 | 61.94 | 62.00 | 621,093 | -0.01(-0.01%) |
May 21, 2010 | 62.10 | 62.10 | 61.93 | 62.00 | 851,143 | +0.08(+0.14%) |
May 20, 2010 | 62.01 | 62.02 | 61.92 | 61.92 | 731,919 | -0.07(-0.11%) |
May 19, 2010 | 61.90 | 62.01 | 61.90 | 61.99 | 559,912 | +0.02(+0.02%) |
May 18, 2010 | 61.87 | 61.97 | 61.83 | 61.97 | 896,707 | +0.12(+0.20%) |
May 17, 2010 | 61.87 | 61.93 | 61.78 | 61.85 | 590,034 | -0.01(-0.01%) |
May 14, 2010 | 61.86 | 61.86 | 61.80 | 61.86 | 363,993 | +0.08(+0.12%) |
May 13, 2010 | 61.76 | 61.78 | 61.66 | 61.78 | 649,154 | +0.05(+0.07%) |
May 12, 2010 | 61.75 | 61.76 | 61.70 | 61.73 | 340,869 | -0.02(-0.02%) |
May 11, 2010 | 61.70 | 61.80 | 61.69 | 61.75 | 773,506 | +0.05(+0.09%) |
May 10, 2010 | 61.73 | 61.76 | 61.70 | 61.70 | 562,431 | -0.12(-0.19%) |
May 07, 2010 | 61.71 | 61.90 | 61.68 | 61.81 | 835,962 | -0.06(-0.10%) |
May 06, 2010 | 61.74 | 62.32 | 61.67 | 61.87 | 638,208 | +0.11(+0.17%) |
May 05, 2010 | 61.69 | 61.77 | 61.66 | 61.76 | 440,369 | +0.14(+0.22%) |
May 04, 2010 | 61.65 | 61.65 | 61.59 | 61.63 | 560,773 | +0.06(+0.10%) |