Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 71.92 | 71.94 | 71.90 | 71.92 | 1,246,306 | +0.03(+0.05%) |
Jul 29, 2010 | 71.87 | 71.89 | 71.84 | 71.88 | 2,585,192 | +0.06(+0.08%) |
Jul 28, 2010 | 71.81 | 71.86 | 71.77 | 71.82 | 1,492,523 | +0.07(+0.10%) |
Jul 27, 2010 | 71.78 | 71.78 | 71.74 | 71.76 | 1,545,886 | -0.04(-0.06%) |
Jul 26, 2010 | 71.82 | 71.82 | 71.78 | 71.80 | 2,402,606 | -0.03(-0.04%) |
Jul 23, 2010 | 71.86 | 71.89 | 71.82 | 71.82 | 1,259,435 | -0.03(-0.05%) |
Jul 22, 2010 | 71.87 | 71.88 | 71.83 | 71.86 | 692,859 | -0.03(-0.04%) |
Jul 21, 2010 | 71.84 | 71.90 | 71.83 | 71.88 | 792,355 | +0.03(+0.05%) |
Jul 20, 2010 | 71.86 | 71.86 | 71.82 | 71.85 | 1,459,952 | +0.03(+0.04%) |
Jul 19, 2010 | 71.83 | 71.85 | 71.82 | 71.82 | 620,111 | -0.03(-0.04%) |
Jul 16, 2010 | 71.85 | 71.86 | 71.78 | 71.85 | 951,142 | +0.07(+0.10%) |
Jul 15, 2010 | 71.77 | 71.83 | 71.77 | 71.78 | 633,093 | +0.02(+0.02%) |
Jul 14, 2010 | 71.73 | 71.79 | 71.72 | 71.76 | 1,266,596 | +0.08(+0.11%) |
Jul 13, 2010 | 71.70 | 71.72 | 71.67 | 71.69 | 1,608,750 | -0.05(-0.07%) |
Jul 12, 2010 | 71.75 | 71.76 | 71.72 | 71.74 | 1,187,116 | +0.01(+0.01%) |
Jul 09, 2010 | 71.73 | 71.76 | 71.71 | 71.73 | 719,270 | -0.03(-0.04%) |
Jul 08, 2010 | 71.74 | 71.77 | 71.71 | 71.76 | 1,257,869 | +0.01(+0.01%) |
Jul 07, 2010 | 71.77 | 71.79 | 71.72 | 71.75 | 1,199,617 | -0.01(-0.01%) |
Jul 06, 2010 | 71.74 | 71.78 | 71.70 | 71.76 | 1,598,542 | +0.00(+0.00%) |
Jul 02, 2010 | 71.76 | 71.76 | 71.70 | 71.76 | 662,074 | +0.00(+0.00%) |
Jul 01, 2010 | 71.76 | 71.81 | 71.74 | 71.76 | 2,061,637 | -0.02(-0.03%) |
Jun 30, 2010 | 71.76 | 71.79 | 71.71 | 71.78 | 1,528,331 | -0.02(-0.02%) |
Jun 29, 2010 | 71.75 | 71.80 | 71.75 | 71.80 | 1,222,733 | +0.08(+0.11%) |
Jun 25, 2010 | 71.72 | 71.74 | 71.66 | 71.72 | 1,123,788 | +0.03(+0.04%) |
Jun 24, 2010 | 71.69 | 71.72 | 71.66 | 71.69 | 960,038 | +0.02(+0.02%) |
Jun 23, 2010 | 71.63 | 71.69 | 71.63 | 71.68 | 2,432,499 | +0.05(+0.07%) |
Jun 22, 2010 | 71.57 | 71.63 | 71.56 | 71.63 | 2,683,897 | +0.03(+0.05%) |
Jun 21, 2010 | 71.53 | 71.59 | 71.52 | 71.59 | 2,227,651 | +0.01(+0.01%) |
Jun 18, 2010 | 71.58 | 71.60 | 71.57 | 71.58 | 693,711 | +0.01(+0.01%) |
Jun 17, 2010 | 71.56 | 71.63 | 71.56 | 71.57 | 1,633,876 | +0.04(+0.06%) |
Jun 16, 2010 | 71.57 | 71.57 | 71.51 | 71.53 | 1,719,110 | +0.02(+0.02%) |
Jun 15, 2010 | 71.56 | 71.57 | 71.50 | 71.51 | 1,421,116 | -0.03(-0.05%) |
Jun 14, 2010 | 71.48 | 71.56 | 71.48 | 71.55 | 813,204 | +0.02(+0.02%) |
Jun 11, 2010 | 71.51 | 71.57 | 71.48 | 71.53 | 826,442 | +0.08(+0.11%) |
Jun 10, 2010 | 71.53 | 71.53 | 71.46 | 71.46 | 2,848 | -0.09(-0.13%) |
Jun 09, 2010 | 71.51 | 71.57 | 71.51 | 71.55 | 667,257 | +0.01(+0.01%) |
Jun 08, 2010 | 71.53 | 71.57 | 71.51 | 71.54 | 1,231,413 | -0.01(-0.01%) |
Jun 07, 2010 | 71.51 | 71.57 | 71.50 | 71.55 | 1,820,984 | -0.03(-0.04%) |
Jun 04, 2010 | 71.57 | 71.58 | 71.52 | 71.57 | 1,675,017 | +0.16(+0.23%) |
Jun 03, 2010 | 71.39 | 71.46 | 71.38 | 71.41 | 1,283,546 | -0.02(-0.02%) |
Jun 02, 2010 | 71.47 | 71.49 | 71.42 | 71.43 | 2,451,015 | -0.05(-0.07%) |
Jun 01, 2010 | 71.47 | 71.53 | 71.46 | 71.48 | 1,686,664 | +0.00(+0.00%) |
May 28, 2010 | 71.48 | 71.49 | 71.37 | 71.48 | 881,016 | +0.14(+0.19%) |
May 27, 2010 | 71.32 | 71.35 | 71.31 | 71.34 | 1,307,603 | -0.05(-0.07%) |
May 26, 2010 | 71.42 | 71.42 | 71.31 | 71.39 | 1,452,706 | -0.06(-0.08%) |
May 25, 2010 | 71.53 | 71.53 | 71.43 | 71.45 | 2,084,723 | -0.01(-0.01%) |
May 24, 2010 | 71.49 | 71.51 | 71.45 | 71.46 | 1,285,007 | -0.01(-0.01%) |
May 21, 2010 | 71.57 | 71.58 | 71.46 | 71.47 | 3,229,895 | -0.05(-0.07%) |
May 20, 2010 | 71.52 | 71.57 | 71.47 | 71.52 | 4,938,987 | +0.09(+0.12%) |
May 19, 2010 | 71.45 | 71.50 | 71.43 | 71.44 | 3,568,765 | -0.03(-0.05%) |
May 18, 2010 | 71.38 | 71.48 | 71.36 | 71.47 | 896,252 | +0.08(+0.11%) |
May 17, 2010 | 71.41 | 71.45 | 71.37 | 71.39 | 1,681,145 | -0.03(-0.04%) |
May 14, 2010 | 71.42 | 71.45 | 71.35 | 71.42 | 1,303,024 | +0.09(+0.13%) |
May 13, 2010 | 71.28 | 71.33 | 71.26 | 71.33 | 1,164,424 | +0.04(+0.06%) |
May 12, 2010 | 71.29 | 71.30 | 71.25 | 71.28 | 861,099 | -0.02(-0.02%) |
May 11, 2010 | 71.28 | 71.31 | 71.26 | 71.30 | 831,960 | +0.04(+0.06%) |
May 10, 2010 | 71.27 | 71.31 | 71.25 | 71.26 | 1,582,268 | -0.09(-0.13%) |
May 07, 2010 | 71.38 | 71.45 | 71.28 | 71.35 | 4,265,916 | -0.03(-0.04%) |
May 06, 2010 | 71.28 | 71.47 | 71.23 | 71.38 | 876 | +0.10(+0.14%) |
May 05, 2010 | 71.22 | 71.30 | 71.21 | 71.28 | 2,084,398 | +0.14(+0.20%) |
May 04, 2010 | 71.15 | 71.17 | 71.12 | 71.13 | 1,430,466 | +0.04(+0.06%) |
May 03, 2010 | 71.08 | 71.11 | 71.06 | 71.09 | 580,362 | -0.07(-0.10%) |
Apr 30, 2010 | 71.09 | 71.16 | 71.08 | 71.16 | 607,271 | +0.09(+0.12%) |
Apr 29, 2010 | 71.06 | 71.07 | 71.03 | 71.07 | 494,867 | +0.02(+0.02%) |
Apr 28, 2010 | 71.03 | 71.06 | 71.00 | 71.06 | 1,490,832 | -0.02(-0.02%) |
Apr 27, 2010 | 71.00 | 71.11 | 70.98 | 71.07 | 1,797,086 | +0.14(+0.19%) |
Apr 26, 2010 | 70.94 | 70.97 | 70.92 | 70.94 | 640,455 | +0.00(+0.00%) |
Apr 23, 2010 | 70.94 | 70.95 | 70.90 | 70.94 | 772,849 | -0.03(-0.04%) |
Apr 22, 2010 | 71.03 | 71.06 | 70.96 | 70.96 | 526,665 | -0.05(-0.07%) |
Apr 21, 2010 | 70.99 | 71.01 | 70.95 | 71.01 | 761,264 | +0.01(+0.01%) |
Apr 20, 2010 | 71.00 | 71.00 | 70.96 | 71.00 | 1,050,945 | +0.01(+0.01%) |
Apr 19, 2010 | 71.06 | 71.06 | 71.00 | 71.00 | 776,352 | -0.07(-0.10%) |
Apr 16, 2010 | 71.00 | 71.08 | 70.98 | 71.06 | 941,246 | +0.11(+0.16%) |
Apr 15, 2010 | 70.91 | 70.97 | 70.90 | 70.95 | 1,416,187 | +0.05(+0.07%) |
Apr 14, 2010 | 70.92 | 70.94 | 70.90 | 70.90 | 1,139,797 | +0.00(+0.00%) |
Apr 13, 2010 | 70.95 | 70.95 | 70.89 | 70.90 | 864,881 | -0.02(-0.02%) |
Apr 12, 2010 | 70.89 | 70.94 | 70.89 | 70.92 | 1,233,639 | +0.03(+0.05%) |
Apr 09, 2010 | 70.85 | 70.89 | 70.83 | 70.89 | 565,623 | +0.02(+0.02%) |
Apr 08, 2010 | 70.93 | 70.94 | 70.87 | 70.87 | 833,390 | -0.02(-0.02%) |
Apr 07, 2010 | 70.82 | 70.89 | 70.82 | 70.89 | 2,126,229 | +0.11(+0.16%) |
Apr 06, 2010 | 70.77 | 70.78 | 70.74 | 70.77 | 1,190,569 | +0.02(+0.02%) |
Apr 05, 2010 | 70.80 | 70.82 | 70.71 | 70.76 | 4,417,647 | -0.16(-0.23%) |
Apr 01, 2010 | 70.95 | 70.92 | 70.92 | 70.92 | 714,974 | -0.03(-0.04%) |
Mar 31, 2010 | 70.92 | 70.99 | 70.90 | 70.95 | 2,560,703 | +0.05(+0.07%) |
Mar 30, 2010 | 70.90 | 70.91 | 70.88 | 70.89 | 826,395 | -0.02(-0.02%) |
Mar 29, 2010 | 70.89 | 70.91 | 70.86 | 70.91 | 1,433,182 | +0.03(+0.05%) |
Mar 26, 2010 | 70.83 | 70.89 | 70.82 | 70.88 | 699,108 | +0.04(+0.06%) |
Mar 25, 2010 | 70.83 | 70.84 | 70.77 | 70.83 | 892,719 | +0.03(+0.04%) |
Mar 24, 2010 | 70.87 | 70.90 | 70.80 | 70.81 | 765,786 | -0.11(-0.16%) |
Mar 23, 2010 | 70.95 | 70.97 | 70.91 | 70.92 | 546,677 | -0.03(-0.04%) |
Mar 22, 2010 | 70.95 | 70.97 | 70.93 | 70.95 | 542,732 | +0.03(+0.04%) |
Mar 19, 2010 | 70.95 | 70.97 | 70.91 | 70.92 | 701,668 | -0.05(-0.07%) |
Mar 18, 2010 | 71.00 | 71.00 | 70.94 | 70.97 | 711,326 | -0.04(-0.06%) |
Mar 17, 2010 | 71.01 | 71.02 | 70.99 | 71.01 | 1,129,505 | +0.02(+0.02%) |
Mar 16, 2010 | 70.99 | 71.04 | 70.95 | 71.00 | 908,487 | +0.02(+0.02%) |
Mar 15, 2010 | 70.97 | 70.98 | 70.97 | 70.98 | 497,547 | +0.03(+0.04%) |
Mar 12, 2010 | 70.94 | 70.98 | 70.92 | 70.95 | 1,293,216 | +0.01(+0.01%) |
Mar 11, 2010 | 70.96 | 71.00 | 70.95 | 70.95 | 2,072,281 | -0.09(-0.12%) |
Mar 10, 2010 | 71.00 | 71.05 | 71.00 | 71.03 | 1,433,709 | -0.02(-0.02%) |
Mar 09, 2010 | 71.04 | 71.06 | 71.01 | 71.05 | 753,685 | +0.05(+0.07%) |
Mar 08, 2010 | 71.00 | 71.01 | 70.99 | 71.00 | 1,108,175 | -0.03(-0.05%) |
Mar 05, 2010 | 71.02 | 71.04 | 70.97 | 71.03 | 1,345,864 | -0.06(-0.08%) |
Mar 04, 2010 | 71.08 | 71.12 | 71.06 | 71.09 | 964,491 | -0.03(-0.04%) |
Mar 03, 2010 | 71.11 | 71.15 | 71.08 | 71.12 | 1,415,501 | -0.01(-0.01%) |
Mar 02, 2010 | 71.12 | 71.15 | 71.11 | 71.12 | 1,349,937 | +0.00(+0.00%) |
Mar 01, 2010 | 71.10 | 71.15 | 71.10 | 71.12 | 1,014,297 | -0.01(-0.02%) |
Feb 26, 2010 | 71.11 | 71.15 | 71.09 | 71.14 | 1,101,722 | +0.03(+0.04%) |
Feb 25, 2010 | 71.11 | 71.13 | 71.09 | 71.11 | 862,809 | +0.06(+0.08%) |
Feb 24, 2010 | 71.01 | 71.07 | 71.00 | 71.05 | 1,404,484 | +0.04(+0.05%) |
Feb 23, 2010 | 71.01 | 71.04 | 70.98 | 71.02 | 978,504 | +0.06(+0.08%) |
Feb 22, 2010 | 70.96 | 70.97 | 70.92 | 70.96 | 801,759 | +0.03(+0.04%) |
Feb 19, 2010 | 70.92 | 70.94 | 70.86 | 70.93 | 1,590,953 | -0.03(-0.04%) |
Feb 18, 2010 | 71.02 | 71.02 | 70.95 | 70.96 | 1,045,411 | -0.04(-0.06%) |
Feb 17, 2010 | 71.02 | 71.05 | 70.98 | 71.00 | 790,661 | -0.06(-0.08%) |
Feb 16, 2010 | 71.04 | 71.09 | 71.02 | 71.06 | 862,077 | +0.01(+0.01%) |
Feb 12, 2010 | 71.03 | 71.05 | 71.05 | 71.05 | 594,796 | +0.06(+0.08%) |
Feb 11, 2010 | 70.96 | 70.99 | 70.93 | 70.99 | 1,488,952 | +0.03(+0.04%) |
Feb 10, 2010 | 71.06 | 71.06 | 70.95 | 70.97 | 788,143 | -0.08(-0.11%) |
Feb 09, 2010 | 71.09 | 71.10 | 71.01 | 71.04 | 1,664,189 | -0.07(-0.10%) |
Feb 08, 2010 | 71.09 | 71.13 | 71.08 | 71.11 | 1,008,077 | -0.05(-0.07%) |
Feb 05, 2010 | 71.10 | 71.19 | 71.09 | 71.16 | 1,602,398 | +0.11(+0.16%) |
Feb 04, 2010 | 71.03 | 71.07 | 71.01 | 71.05 | 734,209 | +0.10(+0.14%) |
Feb 03, 2010 | 70.96 | 70.98 | 70.93 | 70.95 | 1,509,876 | -0.05(-0.07%) |
Feb 02, 2010 | 70.98 | 71.01 | 70.98 | 71.00 | 852,389 | +0.01(+0.01%) |
Feb 01, 2010 | 71.01 | 71.01 | 70.93 | 70.99 | 1,177,311 | -0.03(-0.04%) |
Jan 29, 2010 | 70.91 | 71.02 | 70.89 | 71.02 | 1,060,333 | +0.07(+0.10%) |
Jan 28, 2010 | 70.91 | 70.95 | 70.89 | 70.95 | 1,156,179 | +0.04(+0.05%) |
Jan 27, 2010 | 71.01 | 71.02 | 70.89 | 70.92 | 1,030,994 | -0.03(-0.04%) |
Jan 26, 2010 | 70.98 | 71.00 | 70.93 | 70.95 | 893,028 | +0.01(+0.01%) |
Jan 25, 2010 | 70.96 | 70.97 | 70.93 | 70.94 | 735,377 | -0.06(-0.08%) |
Jan 22, 2010 | 70.94 | 71.00 | 70.92 | 71.00 | 854,208 | +0.06(+0.08%) |
Jan 21, 2010 | 70.85 | 70.95 | 70.84 | 70.94 | 1,508,113 | +0.06(+0.08%) |
Jan 20, 2010 | 70.89 | 70.92 | 70.87 | 70.88 | 1,278,065 | +0.00(+0.00%) |
Jan 19, 2010 | 70.84 | 70.88 | 70.83 | 70.88 | 1,358,621 | +0.02(+0.02%) |
Jan 15, 2010 | 70.84 | 70.86 | 70.86 | 70.86 | 763,288 | +0.06(+0.08%) |
Jan 14, 2010 | 70.78 | 70.84 | 70.78 | 70.80 | 647,435 | +0.07(+0.10%) |
Jan 13, 2010 | 70.76 | 70.80 | 70.73 | 70.73 | 695,144 | -0.06(-0.08%) |
Jan 12, 2010 | 70.78 | 70.81 | 70.78 | 70.79 | 686,216 | +0.06(+0.08%) |
Jan 11, 2010 | 70.73 | 70.76 | 70.73 | 70.73 | 890,726 | +0.03(+0.05%) |
Jan 08, 2010 | 70.72 | 70.73 | 70.67 | 70.70 | 839,614 | +0.07(+0.10%) |
Jan 07, 2010 | 70.65 | 70.67 | 70.62 | 70.63 | 908,858 | -0.02(-0.02%) |
Jan 06, 2010 | 70.66 | 70.69 | 70.60 | 70.65 | 1,807,131 | +0.01(+0.01%) |
Jan 05, 2010 | 70.62 | 70.67 | 70.62 | 70.64 | 704,286 | +0.09(+0.12%) |
Jan 04, 2010 | 70.52 | 70.57 | 70.50 | 70.56 | 1,437,060 | +0.09(+0.13%) |
Dec 31, 2009 | 70.48 | 70.46 | 70.46 | 70.46 | 745,274 | -0.08(-0.12%) |
Dec 30, 2009 | 70.56 | 70.57 | 70.53 | 70.55 | 924,879 | -0.03(-0.04%) |
Dec 29, 2009 | 70.54 | 70.57 | 70.51 | 70.57 | 1,009,590 | -0.03(-0.04%) |
Dec 28, 2009 | 70.67 | 70.68 | 70.60 | 70.60 | 2,034,643 | -0.10(-0.14%) |
Dec 24, 2009 | 70.73 | 70.75 | 70.70 | 70.70 | 383,056 | -0.08(-0.12%) |
Dec 23, 2009 | 70.83 | 70.85 | 70.77 | 70.78 | 903,408 | +0.00(+0.00%) |
Dec 22, 2009 | 70.84 | 70.85 | 70.77 | 70.78 | 996,988 | -0.08(-0.12%) |
Dec 21, 2009 | 70.92 | 70.93 | 70.84 | 70.87 | 1,128,503 | -0.11(-0.16%) |
Dec 18, 2009 | 70.99 | 71.01 | 70.94 | 70.98 | 636,457 | -0.05(-0.07%) |
Dec 17, 2009 | 71.01 | 71.03 | 70.95 | 71.03 | 821,769 | +0.14(+0.19%) |
Dec 16, 2009 | 70.89 | 70.95 | 70.86 | 70.90 | 808,017 | +0.05(+0.07%) |
Dec 15, 2009 | 70.87 | 70.87 | 70.80 | 70.84 | 667,391 | -0.02(-0.02%) |
Dec 14, 2009 | 70.92 | 70.92 | 70.86 | 70.86 | 619,040 | -0.08(-0.11%) |
Dec 11, 2009 | 70.96 | 70.98 | 70.91 | 70.94 | 573,058 | -0.08(-0.11%) |
Dec 10, 2009 | 71.01 | 71.05 | 70.96 | 71.01 | 630,604 | -0.03(-0.04%) |
Dec 09, 2009 | 71.07 | 71.09 | 71.03 | 71.04 | 756,337 | -0.05(-0.07%) |
Dec 08, 2009 | 71.07 | 71.10 | 71.03 | 71.09 | 773,808 | +0.07(+0.10%) |
Dec 07, 2009 | 70.96 | 71.02 | 70.91 | 71.02 | 887,228 | +0.15(+0.22%) |
Dec 04, 2009 | 70.92 | 70.92 | 70.85 | 70.87 | 859,886 | -0.18(-0.25%) |
Dec 03, 2009 | 71.03 | 71.08 | 71.01 | 71.05 | 1,231,202 | -0.04(-0.06%) |
Dec 02, 2009 | 71.13 | 71.15 | 71.07 | 71.09 | 1,016,892 | -0.06(-0.08%) |
Dec 01, 2009 | 71.25 | 71.25 | 71.12 | 71.15 | 1,596,327 | -0.48(-0.66%) |
Nov 30, 2009 | 71.62 | 71.67 | 71.58 | 71.63 | 804,663 | +0.01(+0.01%) |
Nov 27, 2009 | 71.63 | 71.63 | 71.57 | 71.62 | 407,842 | +0.05(+0.07%) |
Nov 25, 2009 | 71.52 | 71.57 | 71.50 | 71.57 | 1,034,979 | +0.03(+0.05%) |
Nov 24, 2009 | 71.48 | 71.54 | 71.47 | 71.53 | 800,859 | +0.06(+0.08%) |
Nov 23, 2009 | 71.43 | 71.47 | 71.42 | 71.47 | 877,845 | -0.01(-0.01%) |
Nov 20, 2009 | 71.49 | 71.53 | 71.46 | 71.48 | 666,975 | +0.02(+0.02%) |
Nov 19, 2009 | 71.46 | 71.53 | 71.46 | 71.46 | 1,102,103 | +0.03(+0.04%) |
Nov 18, 2009 | 71.44 | 71.46 | 71.41 | 71.44 | 1,032,032 | +0.00(+0.00%) |
Nov 17, 2009 | 71.40 | 71.45 | 71.37 | 71.44 | 1,216,216 | +0.02(+0.02%) |
Nov 16, 2009 | 71.32 | 71.43 | 71.32 | 71.42 | 995,103 | +0.04(+0.06%) |
Nov 13, 2009 | 71.34 | 71.38 | 71.32 | 71.38 | 688,348 | +0.02(+0.02%) |
Nov 12, 2009 | 71.32 | 71.37 | 71.31 | 71.36 | 1,070,178 | -0.01(-0.01%) |
Nov 11, 2009 | 71.35 | 71.38 | 71.29 | 71.37 | 469,694 | +0.08(+0.11%) |
Nov 10, 2009 | 71.33 | 71.35 | 71.29 | 71.29 | 643,613 | -0.02(-0.02%) |
Nov 09, 2009 | 71.27 | 71.31 | 71.27 | 71.31 | 695,515 | +0.00(+0.00%) |
Nov 06, 2009 | 71.31 | 71.31 | 71.27 | 71.31 | 939,526 | +0.05(+0.07%) |
Nov 05, 2009 | 71.21 | 71.27 | 71.21 | 71.26 | 786,335 | +0.07(+0.10%) |
Nov 04, 2009 | 71.18 | 71.23 | 71.14 | 71.19 | 775,255 | -0.01(-0.01%) |
Nov 03, 2009 | 71.24 | 71.24 | 71.18 | 71.20 | 917,350 | -0.01(-0.01%) |
Nov 02, 2009 | 71.22 | 71.24 | 71.18 | 71.21 | 1,729,936 | -0.15(-0.21%) |
Oct 30, 2009 | 71.33 | 71.40 | 71.30 | 71.36 | 1,164,290 | +0.08(+0.12%) |
Oct 29, 2009 | 71.29 | 71.29 | 71.24 | 71.28 | 927,968 | -0.06(-0.08%) |
Oct 28, 2009 | 71.29 | 71.35 | 71.25 | 71.34 | 936,496 | +0.10(+0.14%) |
Oct 27, 2009 | 71.14 | 71.26 | 71.12 | 71.24 | 1,492,279 | +0.14(+0.20%) |
Oct 26, 2009 | 71.17 | 71.17 | 71.09 | 71.09 | 1,532,352 | -0.08(-0.11%) |
Oct 23, 2009 | 71.18 | 71.21 | 71.17 | 71.17 | 673,982 | -0.12(-0.17%) |
Oct 22, 2009 | 71.22 | 71.29 | 71.22 | 71.29 | 674,128 | +0.01(+0.01%) |
Oct 21, 2009 | 71.29 | 71.31 | 71.24 | 71.28 | 1,800,494 | -0.03(-0.05%) |
Oct 20, 2009 | 71.34 | 71.35 | 71.30 | 71.31 | 1,933,305 | +0.03(+0.05%) |
Oct 19, 2009 | 71.24 | 71.28 | 71.22 | 71.28 | 788,866 | +0.00(+0.00%) |
Oct 16, 2009 | 71.22 | 71.29 | 71.20 | 71.28 | 598,552 | +0.04(+0.06%) |
Oct 15, 2009 | 71.24 | 71.31 | 71.24 | 71.24 | 847,045 | -0.04(-0.06%) |
Oct 14, 2009 | 71.29 | 71.35 | 71.26 | 71.28 | 1,269,967 | -0.09(-0.13%) |
Oct 13, 2009 | 71.31 | 71.37 | 71.31 | 71.37 | 1,043,331 | +0.04(+0.06%) |
Oct 12, 2009 | 71.26 | 71.52 | 71.22 | 71.33 | 734,959 | +0.08(+0.12%) |
Oct 09, 2009 | 71.26 | 71.27 | 71.19 | 71.24 | 1,343,744 | -0.10(-0.14%) |
Oct 08, 2009 | 71.40 | 71.40 | 71.32 | 71.35 | 962,630 | -0.07(-0.10%) |
Oct 07, 2009 | 71.36 | 71.43 | 71.34 | 71.41 | 1,036,348 | +0.09(+0.13%) |
Oct 06, 2009 | 71.33 | 71.35 | 71.29 | 71.32 | 1,369,394 | -0.04(-0.06%) |
Oct 05, 2009 | 71.40 | 71.40 | 71.34 | 71.36 | 804,081 | +0.00(+0.00%) |
Oct 02, 2009 | 71.39 | 71.41 | 71.31 | 71.36 | 1,040,152 | +0.03(+0.04%) |
Oct 01, 2009 | 71.34 | 71.38 | 71.30 | 71.34 | 1,278,185 | -0.02(-0.02%) |
Sep 30, 2009 | 71.25 | 71.37 | 71.25 | 71.35 | 1,674,078 | +0.08(+0.11%) |
Sep 29, 2009 | 71.24 | 71.29 | 71.20 | 71.28 | 1,237,769 | +0.01(+0.01%) |
Sep 28, 2009 | 71.31 | 71.32 | 71.26 | 71.27 | 843,452 | -0.02(-0.03%) |
Sep 25, 2009 | 71.31 | 71.32 | 71.24 | 71.29 | 1,019,958 | -0.03(-0.04%) |
Sep 24, 2009 | 71.27 | 71.34 | 71.26 | 71.32 | 1,012,408 | +0.02(+0.03%) |
Sep 23, 2009 | 71.20 | 71.31 | 71.18 | 71.30 | 1,110,573 | +0.11(+0.16%) |
Sep 22, 2009 | 71.21 | 71.24 | 71.19 | 71.19 | 837,420 | -0.02(-0.02%) |
Sep 21, 2009 | 71.18 | 71.24 | 71.18 | 71.21 | 707,250 | +0.03(+0.04%) |
Sep 18, 2009 | 71.23 | 71.24 | 70.85 | 71.18 | 1,515,604 | -0.07(-0.10%) |
Sep 17, 2009 | 71.15 | 71.26 | 71.12 | 71.25 | 980,258 | +0.07(+0.10%) |
Sep 16, 2009 | 71.24 | 71.26 | 71.14 | 71.18 | 835,092 | -0.06(-0.09%) |
Sep 15, 2009 | 71.18 | 71.25 | 71.18 | 71.24 | 774,117 | +0.03(+0.05%) |
Sep 14, 2009 | 71.30 | 71.30 | 71.20 | 71.21 | 748,890 | -0.04(-0.06%) |
Sep 11, 2009 | 71.30 | 71.36 | 71.25 | 71.25 | 1,001,318 | -0.03(-0.04%) |
Sep 10, 2009 | 71.28 | 71.33 | 71.26 | 71.28 | 680,102 | +0.04(+0.06%) |
Sep 09, 2009 | 71.21 | 71.25 | 71.18 | 71.24 | 704,610 | +0.01(+0.01%) |
Sep 08, 2009 | 71.25 | 71.25 | 71.19 | 71.23 | 754,429 | +0.01(+0.01%) |
Sep 04, 2009 | 71.25 | 71.27 | 71.21 | 71.22 | 576,704 | -0.03(-0.05%) |
Sep 03, 2009 | 71.29 | 71.29 | 71.24 | 71.25 | 594,885 | -0.07(-0.10%) |
Sep 02, 2009 | 71.28 | 71.32 | 71.24 | 71.32 | 813,382 | +0.08(+0.11%) |
Sep 01, 2009 | 71.21 | 71.28 | 71.14 | 71.24 | 1,091,417 | -0.03(-0.05%) |
Aug 31, 2009 | 71.23 | 71.29 | 71.19 | 71.28 | 637,075 | +0.05(+0.07%) |
Aug 28, 2009 | 71.11 | 71.23 | 71.11 | 71.23 | 899,538 | +0.08(+0.11%) |
Aug 27, 2009 | 71.15 | 71.19 | 71.12 | 71.15 | 712,511 | -0.01(-0.01%) |
Aug 26, 2009 | 71.18 | 71.18 | 71.12 | 71.16 | 863,157 | +0.04(+0.06%) |
Aug 25, 2009 | 71.13 | 71.14 | 71.06 | 71.12 | 782,279 | +0.00(+0.00%) |
Aug 24, 2009 | 71.02 | 71.13 | 71.00 | 71.12 | 654,392 | +0.08(+0.12%) |
Aug 21, 2009 | 71.14 | 71.17 | 71.01 | 71.03 | 998,494 | -0.11(-0.16%) |
Aug 20, 2009 | 71.15 | 71.18 | 71.12 | 71.14 | 693,216 | -0.02(-0.02%) |
Aug 19, 2009 | 71.17 | 71.19 | 71.13 | 71.16 | 1,298,288 | +0.03(+0.05%) |
Aug 18, 2009 | 71.14 | 71.15 | 71.09 | 71.12 | 814,249 | -0.02(-0.02%) |
Aug 17, 2009 | 71.11 | 71.18 | 71.11 | 71.14 | 883,954 | +0.08(+0.11%) |
Aug 14, 2009 | 71.01 | 71.12 | 71.00 | 71.07 | 606,329 | +0.05(+0.07%) |
Aug 13, 2009 | 70.94 | 71.02 | 70.90 | 71.01 | 1,029,924 | +0.12(+0.17%) |
Aug 12, 2009 | 70.90 | 70.92 | 70.82 | 70.90 | 1,008,835 | +0.03(+0.04%) |
Aug 11, 2009 | 70.81 | 70.89 | 70.81 | 70.87 | 1,025,223 | +0.08(+0.11%) |
Aug 10, 2009 | 70.73 | 70.82 | 70.73 | 70.79 | 752,269 | +0.11(+0.16%) |
Aug 07, 2009 | 70.70 | 70.73 | 70.66 | 70.68 | 1,403,563 | -0.12(-0.17%) |
Aug 06, 2009 | 70.78 | 70.84 | 70.78 | 70.80 | 1,050,509 | +0.00(+0.00%) |
Aug 05, 2009 | 70.77 | 70.92 | 70.77 | 70.80 | 1,448,653 | -0.03(-0.04%) |
Aug 04, 2009 | 70.90 | 70.92 | 70.79 | 70.83 | 1,106,888 | -0.06(-0.08%) |