Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 79.95 | 80.01 | 79.79 | 79.79 | 1,437 | -0.12(-0.16%) |
Nov 29, 2010 | 79.81 | 79.93 | 79.69 | 79.91 | 1,528 | +0.19(+0.24%) |
Nov 26, 2010 | 79.72 | 79.72 | 79.72 | 79.72 | 3,206 | +0.02(+0.03%) |
Nov 24, 2010 | 79.88 | 79.70 | 79.70 | 79.70 | 2,040 | -0.39(-0.48%) |
Nov 23, 2010 | 80.09 | 80.10 | 79.95 | 80.09 | 3,327 | +0.37(+0.47%) |
Nov 22, 2010 | 79.78 | 79.89 | 79.72 | 79.72 | 3,242 | -0.08(-0.10%) |
Nov 19, 2010 | 79.71 | 79.80 | 79.65 | 79.80 | 2,070 | +0.20(+0.26%) |
Nov 18, 2010 | 79.62 | 79.62 | 79.33 | 79.59 | 3,973 | +0.04(+0.06%) |
Nov 17, 2010 | 79.89 | 79.89 | 79.55 | 79.55 | 1,910 | +0.13(+0.16%) |
Nov 16, 2010 | 79.46 | 79.58 | 79.37 | 79.42 | 2,672 | +0.06(+0.07%) |
Nov 15, 2010 | 79.67 | 79.83 | 79.37 | 79.37 | 17,899 | -0.59(-0.73%) |
Nov 12, 2010 | 80.06 | 80.09 | 79.84 | 79.95 | 5,419 | -0.52(-0.64%) |
Nov 11, 2010 | 80.55 | 80.55 | 80.25 | 80.47 | 1,384 | +0.23(+0.29%) |
Nov 10, 2010 | 80.35 | 80.39 | 80.03 | 80.24 | 8,191 | +0.10(+0.13%) |
Nov 09, 2010 | 80.63 | 80.63 | 80.14 | 80.14 | 1,822 | -0.60(-0.74%) |
Nov 08, 2010 | 80.98 | 80.98 | 80.71 | 80.74 | 1,340 | +0.04(+0.05%) |
Nov 05, 2010 | 81.01 | 81.11 | 80.70 | 80.70 | 4,016 | -0.30(-0.37%) |
Nov 04, 2010 | 81.14 | 81.20 | 80.92 | 81.00 | 27,069 | +0.34(+0.42%) |
Nov 03, 2010 | 80.85 | 81.14 | 80.65 | 80.66 | 3,632 | -0.17(-0.22%) |
Nov 02, 2010 | 80.88 | 80.88 | 80.66 | 80.83 | 4,630 | +0.33(+0.41%) |
Nov 01, 2010 | 80.92 | 80.92 | 80.50 | 80.50 | 3,670 | -0.08(-0.10%) |
Oct 29, 2010 | 80.35 | 80.64 | 80.35 | 80.58 | 6,872 | +0.06(+0.08%) |
Oct 28, 2010 | 80.50 | 80.51 | 80.30 | 80.51 | 2,873 | +0.26(+0.33%) |
Oct 27, 2010 | 80.41 | 80.41 | 80.14 | 80.25 | 2,923 | -0.49(-0.60%) |
Oct 25, 2010 | 81.11 | 81.11 | 80.74 | 80.74 | 2,242 | +0.08(+0.10%) |
Oct 22, 2010 | 80.79 | 80.80 | 80.64 | 80.66 | 4,087 | -0.14(-0.17%) |
Oct 21, 2010 | 80.92 | 80.92 | 80.73 | 80.80 | 2,517 | -0.00(-0.00%) |
Oct 20, 2010 | 80.72 | 81.06 | 80.72 | 80.80 | 3,219 | +0.10(+0.13%) |
Oct 19, 2010 | 80.89 | 81.02 | 80.68 | 80.70 | 2,506 | -0.13(-0.16%) |
Oct 18, 2010 | 80.53 | 80.83 | 80.53 | 80.83 | 2,580 | +0.42(+0.52%) |
Oct 15, 2010 | 80.57 | 80.72 | 80.41 | 80.41 | 4,245 | -0.16(-0.20%) |
Oct 14, 2010 | 81.05 | 81.05 | 80.57 | 80.57 | 8,555 | -0.33(-0.41%) |
Oct 13, 2010 | 80.97 | 80.97 | 80.71 | 80.90 | 18,238 | -0.14(-0.17%) |
Oct 12, 2010 | 81.22 | 81.22 | 81.03 | 81.04 | 1,059 | +0.00(+0.00%) |
Oct 11, 2010 | 80.95 | 81.23 | 80.95 | 81.04 | 2,146 | +0.04(+0.04%) |
Oct 08, 2010 | 81.00 | 81.35 | 81.00 | 81.00 | 5,043 | -0.07(-0.09%) |
Oct 07, 2010 | 81.34 | 81.34 | 81.07 | 81.07 | 8,263 | -0.14(-0.18%) |
Oct 06, 2010 | 81.29 | 81.33 | 81.10 | 81.22 | 2,335 | +0.41(+0.51%) |
Oct 05, 2010 | 80.97 | 80.98 | 80.80 | 80.80 | 3,308 | -0.14(-0.17%) |
Oct 04, 2010 | 80.89 | 80.94 | 80.75 | 80.94 | 6,055 | +0.27(+0.33%) |
Oct 01, 2010 | 80.67 | 80.81 | 80.55 | 80.67 | 3,483 | -0.02(-0.03%) |
Sep 30, 2010 | 80.70 | 80.90 | 80.62 | 80.70 | 3,365 | -0.18(-0.22%) |
Sep 29, 2010 | 80.95 | 80.95 | 80.75 | 80.88 | 4,536 | -0.02(-0.03%) |
Sep 28, 2010 | 80.71 | 80.91 | 80.71 | 80.90 | 7,888 | +0.35(+0.43%) |
Sep 27, 2010 | 80.61 | 80.67 | 80.44 | 80.55 | 8,554 | +0.30(+0.37%) |
Sep 24, 2010 | 80.21 | 80.41 | 80.21 | 80.25 | 7,651 | -0.34(-0.42%) |
Sep 23, 2010 | 80.75 | 80.75 | 80.48 | 80.59 | 4,715 | +0.07(+0.09%) |
Sep 22, 2010 | 80.49 | 80.63 | 80.35 | 80.52 | 44,062 | +0.56(+0.70%) |
Sep 21, 2010 | 80.11 | 80.17 | 79.96 | 79.96 | 22,837 | -0.05(-0.06%) |
Sep 20, 2010 | 79.97 | 80.01 | 79.78 | 80.01 | 3,722 | +0.14(+0.17%) |
Sep 17, 2010 | 79.88 | 79.96 | 79.84 | 79.88 | 18,741 | -0.02(-0.03%) |
Sep 15, 2010 | 79.96 | 80.02 | 79.74 | 79.90 | 4,887 | -0.09(-0.11%) |
Sep 14, 2010 | 79.85 | 79.98 | 79.85 | 79.98 | 551 | +0.11(+0.14%) |
Sep 13, 2010 | 79.45 | 79.90 | 79.45 | 79.88 | 9,614 | +0.27(+0.34%) |
Sep 10, 2010 | 79.62 | 79.62 | 79.42 | 79.61 | 1,295 | -0.13(-0.17%) |
Sep 09, 2010 | 79.93 | 79.93 | 79.69 | 79.74 | 2,798 | -0.21(-0.26%) |
Sep 08, 2010 | 80.14 | 80.14 | 79.84 | 79.95 | 3,900 | -0.14(-0.17%) |
Sep 07, 2010 | 80.12 | 80.20 | 80.05 | 80.09 | 2,835 | +0.25(+0.31%) |
Sep 03, 2010 | 79.81 | 79.88 | 79.71 | 79.84 | 4,713 | -0.29(-0.36%) |
Sep 02, 2010 | 80.20 | 80.20 | 79.88 | 80.13 | 14,896 | -0.04(-0.05%) |
Sep 01, 2010 | 80.46 | 80.46 | 80.00 | 80.17 | 12,692 | -0.52(-0.64%) |
Aug 31, 2010 | 80.52 | 80.68 | 80.36 | 80.68 | 27,527 | +0.20(+0.25%) |
Aug 30, 2010 | 80.28 | 80.48 | 80.07 | 80.48 | 4,458 | +0.54(+0.68%) |
Aug 27, 2010 | 79.94 | 80.54 | 79.89 | 79.94 | 13,278 | -0.68(-0.84%) |
Aug 26, 2010 | 80.28 | 80.64 | 80.28 | 80.62 | 9,396 | +0.21(+0.26%) |
Aug 25, 2010 | 80.83 | 80.83 | 80.30 | 80.41 | 8,516 | -0.20(-0.24%) |
Aug 24, 2010 | 80.45 | 80.60 | 80.29 | 80.60 | 4,429 | +0.36(+0.45%) |
Aug 23, 2010 | 80.23 | 80.37 | 80.18 | 80.24 | 3,836 | +0.04(+0.05%) |
Aug 20, 2010 | 80.23 | 80.36 | 80.18 | 80.20 | 11,792 | +0.03(+0.03%) |
Aug 19, 2010 | 80.19 | 80.41 | 80.18 | 80.18 | 12,856 | +0.04(+0.05%) |
Aug 18, 2010 | 80.25 | 80.25 | 80.14 | 80.14 | 2,820 | +0.23(+0.29%) |
Aug 17, 2010 | 79.98 | 80.17 | 79.91 | 79.91 | 2,274 | -0.16(-0.20%) |
Aug 16, 2010 | 80.22 | 80.25 | 80.02 | 80.07 | 12,472 | +0.35(+0.44%) |
Aug 13, 2010 | 79.72 | 79.79 | 79.72 | 79.72 | 857 | +0.15(+0.18%) |
Aug 12, 2010 | 79.70 | 79.70 | 79.58 | 79.58 | 844 | +0.06(+0.07%) |
Aug 11, 2010 | 79.68 | 79.74 | 79.43 | 79.52 | 1,215 | +0.03(+0.04%) |
Aug 10, 2010 | 79.34 | 79.63 | 79.24 | 79.49 | 1,251 | +0.20(+0.25%) |
Aug 09, 2010 | 79.33 | 79.33 | 79.24 | 79.29 | 1,928 | -0.07(-0.08%) |
Aug 06, 2010 | 79.36 | 79.37 | 79.18 | 79.36 | 4,952 | +0.35(+0.45%) |
Aug 05, 2010 | 79.15 | 79.18 | 78.91 | 79.00 | 14,369 | +0.09(+0.11%) |
Aug 04, 2010 | 79.20 | 79.20 | 78.83 | 78.92 | 9,060 | -0.04(-0.05%) |
Aug 03, 2010 | 79.02 | 79.07 | 78.89 | 78.96 | 32,880 | +0.18(+0.23%) |
Aug 02, 2010 | 79.04 | 79.04 | 78.78 | 78.78 | 2,980 | -0.17(-0.22%) |
Jul 30, 2010 | 78.95 | 79.15 | 78.95 | 78.95 | 24,010 | +0.17(+0.22%) |
Jul 29, 2010 | 78.64 | 78.84 | 78.55 | 78.78 | 7,400 | +0.06(+0.08%) |
Jul 28, 2010 | 78.46 | 78.71 | 78.45 | 78.71 | 6,251 | +0.26(+0.33%) |
Jul 27, 2010 | 78.56 | 78.60 | 78.45 | 78.45 | 5,220 | -0.12(-0.16%) |
Jul 26, 2010 | 78.50 | 78.63 | 78.42 | 78.58 | 4,430 | -0.07(-0.09%) |
Jul 23, 2010 | 78.65 | 78.69 | 78.63 | 78.65 | 2,381 | -0.04(-0.05%) |
Jul 22, 2010 | 78.78 | 78.81 | 78.67 | 78.69 | 3,566 | -0.06(-0.08%) |
Jul 21, 2010 | 78.64 | 78.76 | 78.64 | 78.76 | 1,411 | +0.19(+0.25%) |
Jul 20, 2010 | 78.69 | 78.70 | 78.50 | 78.56 | 5,791 | +0.11(+0.14%) |
Jul 19, 2010 | 78.47 | 78.62 | 78.45 | 78.45 | 5,630 | -0.20(-0.25%) |
Jul 16, 2010 | 78.65 | 78.65 | 78.47 | 78.65 | 17,848 | +0.24(+0.31%) |
Jul 15, 2010 | 78.30 | 78.47 | 78.28 | 78.41 | 4,390 | +0.22(+0.28%) |
Jul 14, 2010 | 77.93 | 78.19 | 77.88 | 78.19 | 68,807 | +0.30(+0.39%) |
Jul 13, 2010 | 78.03 | 78.03 | 77.87 | 77.89 | 3,019 | -0.13(-0.17%) |
Jul 12, 2010 | 77.95 | 78.02 | 77.95 | 78.02 | 483 | +0.09(+0.11%) |
Jul 09, 2010 | 77.93 | 78.06 | 77.93 | 77.93 | 4,431 | -0.19(-0.25%) |
Jul 08, 2010 | 78.11 | 78.16 | 77.97 | 78.13 | 4,268 | +0.01(+0.02%) |
Jul 07, 2010 | 78.42 | 78.42 | 78.11 | 78.11 | 5,011 | -0.22(-0.29%) |
Jul 06, 2010 | 78.20 | 78.36 | 77.96 | 78.34 | 6,222 | +0.27(+0.35%) |
Jul 02, 2010 | 78.06 | 78.24 | 78.01 | 78.06 | 5,679 | -0.20(-0.26%) |
Jul 01, 2010 | 78.31 | 78.47 | 78.24 | 78.27 | 19,442 | +0.08(+0.10%) |
Jun 30, 2010 | 78.06 | 78.24 | 77.94 | 78.19 | 7,492 | +0.18(+0.23%) |
Jun 29, 2010 | 78.00 | 78.16 | 78.00 | 78.01 | 3,580 | +0.31(+0.40%) |
Jun 25, 2010 | 77.70 | 77.76 | 77.42 | 77.70 | 2,365 | +0.24(+0.32%) |
Jun 24, 2010 | 77.54 | 77.78 | 77.45 | 77.45 | 3,991 | -0.15(-0.19%) |
Jun 23, 2010 | 77.62 | 77.73 | 77.39 | 77.60 | 9,052 | +0.14(+0.19%) |
Jun 22, 2010 | 77.11 | 77.46 | 77.11 | 77.46 | 3,710 | +0.22(+0.29%) |
Jun 21, 2010 | 77.05 | 77.26 | 77.05 | 77.24 | 7,368 | +0.04(+0.05%) |
Jun 18, 2010 | 77.20 | 77.29 | 77.09 | 77.20 | 4,714 | +0.01(+0.02%) |
Jun 17, 2010 | 77.06 | 77.28 | 77.06 | 77.19 | 19,854 | +0.22(+0.28%) |
Jun 16, 2010 | 77.03 | 77.08 | 76.83 | 76.97 | 24,585 | +0.10(+0.13%) |
Jun 15, 2010 | 77.08 | 77.08 | 76.87 | 76.87 | 1,940 | -0.12(-0.16%) |
Jun 14, 2010 | 76.89 | 76.99 | 76.65 | 76.99 | 8,879 | -0.19(-0.25%) |
Jun 11, 2010 | 76.95 | 77.19 | 76.78 | 77.19 | 4,266 | +0.27(+0.35%) |
Jun 10, 2010 | 77.12 | 77.13 | 76.86 | 76.92 | 3,730 | -0.34(-0.44%) |
Jun 09, 2010 | 77.22 | 77.27 | 77.14 | 77.26 | 2,573 | +0.00(+0.00%) |
Jun 08, 2010 | 77.06 | 77.29 | 77.05 | 77.26 | 6,518 | +0.20(+0.26%) |
Jun 07, 2010 | 76.91 | 77.27 | 76.91 | 77.06 | 3,475 | -0.05(-0.06%) |
Jun 04, 2010 | 77.10 | 77.16 | 76.80 | 77.10 | 5,178 | +0.62(+0.81%) |
Jun 03, 2010 | 76.50 | 76.71 | 76.48 | 76.48 | 33,432 | -0.34(-0.44%) |
Jun 02, 2010 | 76.79 | 77.03 | 76.68 | 76.82 | 16,306 | -0.08(-0.10%) |
Jun 01, 2010 | 76.87 | 77.06 | 76.87 | 76.90 | 9,200 | +0.11(+0.15%) |
May 28, 2010 | 76.78 | 76.87 | 76.70 | 76.78 | 2,912 | +0.13(+0.17%) |
May 27, 2010 | 76.75 | 76.80 | 76.63 | 76.65 | 44,853 | -0.49(-0.63%) |
May 26, 2010 | 77.19 | 77.19 | 76.77 | 77.14 | 13,738 | -0.11(-0.14%) |
May 25, 2010 | 77.37 | 77.43 | 77.11 | 77.25 | 6,925 | +0.01(+0.01%) |
May 24, 2010 | 77.37 | 77.41 | 77.23 | 77.24 | 79,807 | +0.17(+0.22%) |
May 21, 2010 | 77.34 | 77.34 | 77.07 | 77.07 | 18,674 | +0.01(+0.02%) |
May 20, 2010 | 76.97 | 77.06 | 76.97 | 77.06 | 10,922 | +0.07(+0.09%) |
May 19, 2010 | 76.91 | 77.06 | 76.86 | 76.98 | 2,846 | +0.12(+0.16%) |
May 18, 2010 | 76.69 | 77.03 | 76.65 | 76.86 | 13,273 | +0.21(+0.27%) |
May 17, 2010 | 76.72 | 76.73 | 76.63 | 76.65 | 2,104 | +0.08(+0.10%) |
May 14, 2010 | 76.58 | 76.60 | 76.37 | 76.58 | 836 | +0.27(+0.35%) |
May 13, 2010 | 76.20 | 76.40 | 76.14 | 76.31 | 6,695 | +0.13(+0.17%) |
May 12, 2010 | 76.50 | 76.50 | 76.14 | 76.18 | 11,283 | -0.06(-0.08%) |
May 11, 2010 | 76.19 | 76.24 | 76.19 | 76.24 | 2,975 | -0.01(-0.01%) |
May 10, 2010 | 76.26 | 76.35 | 76.22 | 76.25 | 5,222 | -0.37(-0.48%) |
May 07, 2010 | 76.69 | 77.07 | 76.30 | 76.61 | 7,187 | +0.69(+0.90%) |
May 06, 2010 | 76.40 | 76.81 | 75.93 | 75.93 | 19,640 | -0.52(-0.68%) |
May 05, 2010 | 76.34 | 76.45 | 76.26 | 76.45 | 3,634 | +0.14(+0.19%) |
May 04, 2010 | 76.29 | 76.30 | 76.15 | 76.30 | 249,164 | +0.19(+0.25%) |
May 03, 2010 | 76.15 | 76.15 | 76.04 | 76.12 | 2,544 | -0.08(-0.11%) |
Apr 30, 2010 | 76.10 | 76.20 | 76.05 | 76.20 | 27,200 | +0.28(+0.36%) |
Apr 29, 2010 | 76.00 | 76.00 | 75.83 | 75.92 | 5,397 | -0.05(-0.07%) |
Apr 28, 2010 | 76.06 | 76.06 | 75.97 | 75.97 | 10,316 | -0.06(-0.07%) |
Apr 27, 2010 | 75.78 | 76.14 | 75.78 | 76.03 | 12,926 | +0.29(+0.38%) |
Apr 26, 2010 | 75.86 | 75.86 | 75.67 | 75.74 | 5,063 | +0.03(+0.04%) |
Apr 23, 2010 | 75.66 | 75.72 | 75.58 | 75.72 | 1,858 | +0.03(+0.04%) |
Apr 22, 2010 | 76.02 | 76.13 | 75.69 | 75.69 | 7,485 | -0.24(-0.31%) |
Apr 21, 2010 | 75.93 | 75.95 | 75.84 | 75.92 | 5,300 | +0.14(+0.18%) |
Apr 20, 2010 | 75.70 | 75.79 | 75.62 | 75.79 | 9,025 | +0.02(+0.03%) |
Apr 19, 2010 | 75.88 | 75.88 | 75.67 | 75.77 | 8,805 | -0.12(-0.16%) |
Apr 16, 2010 | 75.89 | 75.92 | 75.86 | 75.88 | 11,880 | +0.33(+0.44%) |
Apr 15, 2010 | 75.37 | 75.66 | 75.37 | 75.55 | 17,462 | +0.15(+0.20%) |
Apr 14, 2010 | 75.72 | 75.73 | 75.40 | 75.40 | 15,306 | -0.19(-0.25%) |
Apr 13, 2010 | 75.42 | 75.59 | 75.42 | 75.59 | 2,474 | +0.19(+0.26%) |
Apr 12, 2010 | 75.49 | 75.52 | 75.38 | 75.39 | 9,521 | +0.14(+0.19%) |
Apr 09, 2010 | 75.29 | 75.37 | 75.14 | 75.25 | 7,941 | -0.11(-0.15%) |
Apr 08, 2010 | 75.31 | 75.52 | 75.21 | 75.37 | 4,569 | -0.01(-0.01%) |
Apr 07, 2010 | 74.93 | 75.38 | 74.93 | 75.37 | 12,476 | +0.30(+0.40%) |
Apr 06, 2010 | 74.91 | 75.07 | 74.91 | 75.07 | 1,981 | +0.21(+0.29%) |
Apr 05, 2010 | 75.11 | 75.11 | 74.86 | 74.86 | 1,820 | -0.45(-0.60%) |
Apr 01, 2010 | 75.42 | 75.31 | 75.31 | 75.31 | 10,340 | -0.03(-0.04%) |
Mar 31, 2010 | 75.25 | 75.51 | 75.25 | 75.34 | 9,007 | +0.01(+0.01%) |
Mar 30, 2010 | 75.13 | 75.33 | 75.13 | 75.33 | 5,858 | +0.18(+0.24%) |
Mar 29, 2010 | 75.18 | 75.30 | 75.08 | 75.15 | 10,219 | -0.15(-0.20%) |
Mar 26, 2010 | 75.06 | 75.30 | 75.03 | 75.30 | 3,287 | +0.19(+0.25%) |
Mar 25, 2010 | 75.05 | 75.16 | 75.02 | 75.11 | 4,360 | -0.17(-0.22%) |
Mar 24, 2010 | 75.51 | 75.57 | 75.12 | 75.27 | 7,587 | -0.54(-0.71%) |
Mar 23, 2010 | 75.79 | 75.81 | 75.63 | 75.81 | 27,367 | +0.03(+0.04%) |
Mar 22, 2010 | 75.79 | 75.86 | 75.61 | 75.78 | 17,483 | +0.01(+0.01%) |
Mar 19, 2010 | 75.55 | 75.90 | 75.55 | 75.78 | 4,293 | -0.06(-0.08%) |
Mar 18, 2010 | 75.93 | 75.93 | 75.57 | 75.83 | 13,227 | -0.07(-0.10%) |
Mar 17, 2010 | 75.96 | 75.96 | 75.62 | 75.91 | 15,476 | +0.08(+0.11%) |
Mar 16, 2010 | 75.48 | 75.87 | 75.48 | 75.83 | 11,075 | +0.41(+0.55%) |
Mar 15, 2010 | 75.55 | 75.63 | 75.41 | 75.41 | 3,243 | -0.20(-0.26%) |
Mar 12, 2010 | 75.46 | 75.61 | 75.41 | 75.61 | 8,924 | +0.25(+0.33%) |
Mar 11, 2010 | 75.44 | 75.51 | 75.28 | 75.36 | 5,246 | -0.21(-0.28%) |
Mar 10, 2010 | 75.53 | 75.61 | 75.28 | 75.58 | 6,430 | +0.18(+0.23%) |
Mar 09, 2010 | 75.60 | 75.61 | 75.40 | 75.40 | 11,113 | -0.14(-0.19%) |
Mar 08, 2010 | 75.56 | 75.57 | 75.31 | 75.54 | 2,907 | -0.04(-0.06%) |
Mar 05, 2010 | 75.65 | 75.65 | 75.44 | 75.58 | 8,547 | -0.20(-0.26%) |
Mar 04, 2010 | 75.46 | 75.78 | 75.46 | 75.78 | 4,855 | +0.31(+0.42%) |
Mar 03, 2010 | 75.68 | 75.71 | 75.47 | 75.47 | 8,384 | -0.24(-0.31%) |
Mar 02, 2010 | 75.54 | 75.71 | 75.54 | 75.71 | 3,386 | +0.26(+0.34%) |
Mar 01, 2010 | 75.67 | 75.67 | 75.44 | 75.45 | 4,303 | -0.20(-0.26%) |
Feb 26, 2010 | 75.36 | 75.70 | 75.36 | 75.65 | 3,253 | +0.22(+0.29%) |
Feb 25, 2010 | 75.34 | 75.50 | 75.21 | 75.43 | 9,015 | +0.06(+0.08%) |
Feb 24, 2010 | 75.12 | 75.37 | 75.06 | 75.37 | 14,858 | +0.32(+0.42%) |
Feb 23, 2010 | 75.20 | 75.21 | 74.96 | 75.05 | 10,942 | +0.16(+0.21%) |
Feb 22, 2010 | 75.01 | 75.01 | 74.88 | 74.89 | 1,822 | -0.07(-0.09%) |
Feb 19, 2010 | 74.92 | 74.96 | 74.66 | 74.96 | 8,356 | +0.26(+0.35%) |
Feb 18, 2010 | 74.96 | 75.07 | 74.67 | 74.70 | 3,446 | -0.31(-0.42%) |
Feb 17, 2010 | 75.15 | 75.19 | 74.82 | 75.01 | 10,219 | -0.09(-0.11%) |
Feb 16, 2010 | 75.05 | 75.09 | 74.80 | 75.09 | 3,537 | +0.21(+0.29%) |
Feb 12, 2010 | 75.01 | 74.88 | 74.88 | 74.88 | 43,271 | +0.18(+0.24%) |
Feb 11, 2010 | 75.04 | 75.05 | 74.70 | 74.70 | 4,266 | -0.15(-0.19%) |
Feb 10, 2010 | 75.20 | 75.20 | 74.79 | 74.85 | 7,977 | -0.42(-0.56%) |
Feb 09, 2010 | 75.44 | 75.44 | 75.22 | 75.27 | 54,797 | -0.03(-0.04%) |
Feb 08, 2010 | 75.61 | 75.61 | 75.26 | 75.30 | 8,706 | -0.25(-0.33%) |
Feb 05, 2010 | 75.48 | 75.64 | 75.41 | 75.55 | 3,107 | +0.25(+0.33%) |
Feb 04, 2010 | 75.14 | 75.46 | 75.14 | 75.30 | 10,605 | +0.30(+0.40%) |
Feb 03, 2010 | 75.25 | 75.29 | 74.96 | 75.00 | 40,506 | -0.34(-0.46%) |
Feb 02, 2010 | 75.33 | 75.39 | 75.32 | 75.35 | 5,966 | +0.07(+0.10%) |
Feb 01, 2010 | 75.36 | 75.36 | 75.14 | 75.27 | 26,163 | -0.12(-0.16%) |
Jan 29, 2010 | 75.21 | 75.39 | 75.08 | 75.39 | 6,553 | +0.36(+0.48%) |
Jan 28, 2010 | 75.06 | 75.24 | 74.96 | 75.03 | 4,937 | -0.13(-0.18%) |
Jan 27, 2010 | 75.44 | 75.44 | 75.02 | 75.16 | 4,722 | -0.24(-0.31%) |
Jan 26, 2010 | 75.28 | 75.43 | 75.24 | 75.40 | 6,380 | +0.19(+0.25%) |
Jan 25, 2010 | 75.17 | 75.46 | 75.17 | 75.21 | 4,875 | -0.29(-0.39%) |
Jan 22, 2010 | 75.51 | 75.51 | 75.29 | 75.50 | 4,478 | +0.00(+0.00%) |
Jan 21, 2010 | 75.42 | 75.58 | 75.35 | 75.50 | 2,187 | +0.31(+0.41%) |
Jan 20, 2010 | 75.35 | 75.35 | 75.19 | 75.19 | 3,114 | +0.17(+0.23%) |
Jan 19, 2010 | 75.12 | 75.19 | 74.72 | 75.02 | 9,589 | -0.25(-0.33%) |
Jan 15, 2010 | 75.31 | 75.26 | 75.26 | 75.26 | 8,311 | +0.16(+0.21%) |
Jan 14, 2010 | 75.05 | 75.22 | 74.92 | 75.11 | 13,462 | +0.33(+0.45%) |
Jan 13, 2010 | 74.93 | 75.14 | 74.77 | 74.77 | 6,747 | -0.37(-0.49%) |
Jan 12, 2010 | 74.96 | 75.23 | 74.96 | 75.14 | 11,561 | +0.30(+0.40%) |
Jan 11, 2010 | 74.85 | 74.95 | 74.74 | 74.85 | 5,353 | +0.04(+0.05%) |
Jan 08, 2010 | 74.86 | 74.86 | 74.66 | 74.81 | 14,997 | +0.18(+0.24%) |
Jan 07, 2010 | 74.78 | 74.78 | 74.55 | 74.63 | 3,255 | +0.01(+0.02%) |
Jan 06, 2010 | 74.84 | 74.84 | 74.55 | 74.62 | 9,269 | +0.01(+0.02%) |
Jan 05, 2010 | 74.81 | 74.85 | 74.56 | 74.60 | 9,944 | -0.02(-0.03%) |
Jan 04, 2010 | 74.51 | 74.64 | 74.34 | 74.63 | 162,782 | +0.19(+0.26%) |
Dec 31, 2009 | 74.38 | 74.43 | 74.43 | 74.43 | 9,720 | -0.16(-0.22%) |
Dec 30, 2009 | 74.36 | 74.60 | 74.32 | 74.60 | 36,368 | +0.21(+0.28%) |
Dec 29, 2009 | 74.42 | 74.48 | 74.13 | 74.39 | 23,593 | -0.09(-0.12%) |
Dec 28, 2009 | 74.53 | 74.60 | 74.38 | 74.48 | 12,893 | -0.17(-0.23%) |
Dec 24, 2009 | 74.56 | 74.89 | 74.56 | 74.65 | 16,068 | -0.06(-0.08%) |
Dec 23, 2009 | 74.78 | 74.97 | 74.63 | 74.71 | 17,643 | -0.01(-0.01%) |
Dec 22, 2009 | 74.75 | 74.90 | 74.63 | 74.72 | 21,666 | -0.13(-0.18%) |
Dec 21, 2009 | 75.05 | 75.23 | 74.85 | 74.85 | 20,722 | -0.39(-0.52%) |
Dec 18, 2009 | 75.60 | 75.61 | 75.21 | 75.24 | 8,182 | -0.14(-0.18%) |
Dec 17, 2009 | 75.44 | 75.51 | 75.17 | 75.38 | 65,852 | +0.10(+0.13%) |
Dec 16, 2009 | 75.36 | 75.41 | 75.15 | 75.28 | 13,584 | +0.23(+0.30%) |
Dec 15, 2009 | 75.13 | 75.20 | 75.02 | 75.05 | 4,192 | -0.17(-0.22%) |
Dec 14, 2009 | 75.24 | 75.32 | 75.16 | 75.22 | 3,779 | +0.01(+0.01%) |
Dec 11, 2009 | 75.05 | 75.21 | 74.96 | 75.21 | 15,726 | -0.00(-0.00%) |
Dec 10, 2009 | 75.39 | 75.39 | 75.17 | 75.21 | 7,804 | -0.06(-0.08%) |
Dec 09, 2009 | 75.42 | 75.51 | 75.28 | 75.28 | 11,819 | -0.11(-0.14%) |
Dec 08, 2009 | 75.73 | 75.94 | 75.36 | 75.39 | 5,056 | +0.09(+0.12%) |
Dec 07, 2009 | 75.04 | 75.45 | 75.04 | 75.29 | 10,121 | +0.13(+0.17%) |
Dec 04, 2009 | 75.01 | 75.34 | 75.01 | 75.17 | 5,890 | -0.21(-0.27%) |
Dec 03, 2009 | 75.24 | 75.69 | 75.24 | 75.37 | 7,334 | -0.35(-0.46%) |
Dec 02, 2009 | 75.81 | 75.85 | 75.67 | 75.72 | 6,036 | -0.04(-0.05%) |