Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 75.19 | 75.31 | 74.27 | 74.37 | 10,870,663 | -0.84(-1.12%) |
Apr 29, 2010 | 75.26 | 75.64 | 75.03 | 75.21 | 10,038,365 | +0.21(+0.28%) |
Apr 28, 2010 | 74.60 | 75.21 | 74.38 | 75.00 | 12,355,608 | +0.74(+0.99%) |
Apr 27, 2010 | 74.88 | 76.09 | 74.20 | 74.26 | 1,734 | -1.10(-1.46%) |
Apr 26, 2010 | 74.80 | 75.54 | 74.68 | 75.36 | 9,168,592 | +0.43(+0.57%) |
Apr 23, 2010 | 74.41 | 75.00 | 74.20 | 74.94 | 10,750,438 | +0.50(+0.67%) |
Apr 22, 2010 | 74.16 | 74.57 | 73.66 | 74.44 | 10,439,982 | +0.08(+0.11%) |
Apr 21, 2010 | 74.36 | 75.10 | 74.08 | 74.36 | 99,839 | -0.40(-0.54%) |
Apr 20, 2010 | 74.48 | 75.13 | 73.94 | 74.76 | 5,113 | -1.46(-1.92%) |
Apr 19, 2010 | 75.16 | 76.26 | 75.16 | 76.23 | 19,609,592 | +0.92(+1.22%) |
Apr 16, 2010 | 75.33 | 76.19 | 75.09 | 75.31 | 16,565,787 | -0.15(-0.20%) |
Apr 15, 2010 | 75.25 | 75.60 | 75.05 | 75.46 | 11,145,800 | -0.21(-0.27%) |
Apr 14, 2010 | 74.79 | 75.76 | 74.63 | 75.66 | 14,824,103 | +1.28(+1.72%) |
Apr 13, 2010 | 73.94 | 74.62 | 73.70 | 74.38 | 11,828,713 | +0.39(+0.52%) |
Apr 12, 2010 | 74.12 | 74.34 | 73.93 | 74.00 | 6,925,284 | -0.23(-0.31%) |
Apr 09, 2010 | 73.72 | 74.29 | 73.28 | 74.23 | 8,996,915 | +0.66(+0.90%) |
Apr 08, 2010 | 73.81 | 73.92 | 73.33 | 73.56 | 10,419,897 | -0.50(-0.68%) |
Apr 07, 2010 | 74.09 | 74.52 | 73.79 | 74.07 | 8,945,641 | -0.26(-0.35%) |
Apr 06, 2010 | 74.18 | 74.54 | 73.82 | 74.33 | 6,810,693 | -0.33(-0.44%) |
Apr 05, 2010 | 74.01 | 74.83 | 73.87 | 74.65 | 7,144,574 | +0.72(+0.97%) |
Apr 01, 2010 | 74.34 | 73.93 | 73.93 | 73.93 | 8,639,544 | +0.00(+0.00%) |
Mar 31, 2010 | 73.92 | 74.22 | 73.59 | 73.93 | 8,508,075 | -0.30(-0.40%) |
Mar 30, 2010 | 74.31 | 74.44 | 73.93 | 74.23 | 5,943,926 | +0.10(+0.14%) |
Mar 29, 2010 | 74.54 | 74.91 | 73.94 | 74.13 | 8,054,031 | -0.39(-0.52%) |
Mar 26, 2010 | 74.33 | 74.82 | 74.20 | 74.52 | 9,628,664 | +0.01(+0.02%) |
Mar 25, 2010 | 74.57 | 75.36 | 74.44 | 74.50 | 13,191,145 | +0.41(+0.55%) |
Mar 24, 2010 | 74.15 | 74.91 | 74.06 | 74.09 | 11,568,968 | -0.48(-0.65%) |
Mar 23, 2010 | 73.75 | 74.61 | 73.58 | 74.58 | 10,370,745 | +0.80(+1.09%) |
Mar 22, 2010 | 73.28 | 74.01 | 72.96 | 73.78 | 9,804,145 | +0.16(+0.21%) |
Mar 19, 2010 | 74.27 | 74.33 | 73.09 | 73.62 | 18,637,834 | -0.39(-0.52%) |
Mar 18, 2010 | 73.48 | 74.22 | 73.47 | 74.01 | 8,594,158 | +0.36(+0.49%) |
Mar 17, 2010 | 74.31 | 74.33 | 73.42 | 73.65 | 11,012,379 | -0.52(-0.71%) |
Mar 16, 2010 | 73.79 | 74.30 | 73.47 | 74.18 | 10,641,932 | +0.48(+0.66%) |
Mar 15, 2010 | 73.42 | 73.71 | 73.37 | 73.69 | 7,801,899 | -0.06(-0.09%) |
Mar 12, 2010 | 73.74 | 74.00 | 73.51 | 73.75 | 8,968,428 | +0.20(+0.27%) |
Mar 11, 2010 | 72.47 | 73.68 | 72.47 | 73.56 | 13,751,995 | +1.14(+1.58%) |
Mar 10, 2010 | 72.63 | 72.84 | 72.18 | 72.42 | 11,997,306 | +0.04(+0.06%) |
Mar 09, 2010 | 72.79 | 72.80 | 72.17 | 72.38 | 13,060,214 | -0.50(-0.68%) |
Mar 08, 2010 | 73.25 | 73.50 | 72.84 | 72.87 | 10,753,713 | -0.48(-0.66%) |
Mar 05, 2010 | 73.31 | 73.53 | 73.24 | 73.36 | 10,651,718 | +0.31(+0.42%) |
Mar 04, 2010 | 73.14 | 73.25 | 72.33 | 73.05 | 10,463,950 | -0.09(-0.13%) |
Mar 03, 2010 | 73.63 | 73.80 | 73.03 | 73.14 | 11,084,510 | -0.31(-0.42%) |
Mar 02, 2010 | 74.19 | 74.42 | 73.29 | 73.45 | 10,431,006 | -0.66(-0.89%) |
Mar 01, 2010 | 73.50 | 74.27 | 73.48 | 74.12 | 7,940,670 | +0.81(+1.11%) |
Feb 26, 2010 | 73.22 | 73.79 | 73.06 | 73.30 | 8,298,922 | +0.05(+0.07%) |
Feb 25, 2010 | 72.66 | 73.35 | 72.39 | 73.25 | 9,815,959 | -0.34(-0.46%) |
Feb 24, 2010 | 73.22 | 73.94 | 73.10 | 73.59 | 8,295,211 | +0.69(+0.94%) |
Feb 23, 2010 | 72.91 | 73.59 | 72.64 | 72.90 | 7,969,745 | -0.22(-0.31%) |
Feb 22, 2010 | 73.39 | 73.46 | 72.81 | 73.13 | 6,605,772 | -0.20(-0.27%) |
Feb 19, 2010 | 73.41 | 73.82 | 73.14 | 73.32 | 10,934,827 | -0.36(-0.49%) |
Feb 18, 2010 | 72.71 | 73.79 | 72.64 | 73.68 | 9,585,592 | +0.85(+1.17%) |
Feb 17, 2010 | 72.35 | 72.94 | 72.18 | 72.83 | 10,108,565 | +0.63(+0.88%) |
Feb 16, 2010 | 72.01 | 72.19 | 71.55 | 72.19 | 11,756,346 | +0.71(+0.99%) |
Feb 12, 2010 | 70.91 | 71.48 | 71.48 | 71.48 | 13,908,096 | +0.16(+0.22%) |
Feb 11, 2010 | 70.66 | 71.60 | 70.36 | 71.33 | 8,827,749 | +0.53(+0.75%) |
Feb 10, 2010 | 70.87 | 71.27 | 70.45 | 70.80 | 9,053,715 | -0.23(-0.32%) |
Feb 09, 2010 | 70.70 | 71.60 | 70.60 | 71.03 | 10,485,178 | +0.56(+0.79%) |
Feb 08, 2010 | 70.99 | 71.03 | 70.18 | 70.47 | 9,919,628 | -0.42(-0.59%) |
Feb 05, 2010 | 70.61 | 71.00 | 69.92 | 70.89 | 15,016,316 | +0.30(+0.42%) |
Feb 04, 2010 | 71.85 | 71.99 | 70.53 | 70.59 | 15,903,757 | -1.46(-2.03%) |
Feb 03, 2010 | 71.83 | 72.35 | 71.78 | 72.05 | 7,278,185 | +0.01(+0.02%) |
Feb 02, 2010 | 71.62 | 72.20 | 71.14 | 72.04 | 10,280,095 | +0.95(+1.33%) |
Feb 01, 2010 | 70.72 | 71.71 | 70.46 | 71.10 | 12,620,116 | +0.86(+1.22%) |
Jan 29, 2010 | 71.35 | 71.74 | 69.96 | 70.24 | 20,164,102 | -0.78(-1.10%) |
Jan 28, 2010 | 72.90 | 72.91 | 70.62 | 71.02 | 16,766,033 | -1.48(-2.04%) |
Jan 27, 2010 | 72.21 | 72.86 | 71.76 | 72.50 | 15,192,524 | +0.33(+0.46%) |
Jan 26, 2010 | 72.27 | 73.32 | 71.97 | 72.17 | 12,432,761 | -0.21(-0.29%) |
Jan 25, 2010 | 72.50 | 72.83 | 72.15 | 72.38 | 9,998,870 | +0.36(+0.49%) |
Jan 22, 2010 | 73.84 | 73.97 | 71.95 | 72.03 | 17,579,966 | -2.01(-2.71%) |
Jan 21, 2010 | 74.88 | 75.00 | 73.50 | 74.03 | 16,742,329 | -0.72(-0.96%) |
Jan 20, 2010 | 74.87 | 75.27 | 74.01 | 74.75 | 26,480,560 | -2.23(-2.90%) |
Jan 19, 2010 | 75.54 | 77.05 | 75.50 | 76.98 | 24,118,968 | +1.35(+1.79%) |
Jan 15, 2010 | 75.77 | 75.63 | 75.63 | 75.63 | 14,800,918 | -0.30(-0.40%) |
Jan 14, 2010 | 74.92 | 76.16 | 74.56 | 75.93 | 12,391,784 | +1.19(+1.60%) |
Jan 13, 2010 | 74.83 | 75.25 | 74.13 | 74.74 | 11,248,014 | -0.16(-0.21%) |
Jan 12, 2010 | 74.05 | 75.37 | 74.03 | 74.90 | 14,081,352 | +0.59(+0.80%) |
Jan 11, 2010 | 75.22 | 75.22 | 73.84 | 74.31 | 9,984,796 | -0.79(-1.05%) |
Jan 08, 2010 | 74.07 | 75.14 | 74.06 | 75.10 | 7,313,172 | +0.75(+1.00%) |
Jan 07, 2010 | 74.53 | 74.75 | 73.98 | 74.35 | 10,176,797 | -0.26(-0.35%) |
Jan 06, 2010 | 75.00 | 75.46 | 74.50 | 74.61 | 9,766,839 | -0.49(-0.65%) |
Jan 05, 2010 | 75.57 | 75.67 | 74.67 | 75.10 | 11,920,679 | -0.92(-1.21%) |
Jan 04, 2010 | 75.29 | 76.31 | 75.10 | 76.01 | 10,725,168 | +0.89(+1.18%) |
Dec 31, 2009 | 75.99 | 75.12 | 75.12 | 75.12 | 7,358,989 | -0.96(-1.26%) |
Dec 30, 2009 | 75.31 | 76.15 | 75.00 | 76.08 | 6,737,970 | +0.41(+0.55%) |
Dec 29, 2009 | 75.92 | 75.97 | 75.64 | 75.67 | 7,290,652 | -0.26(-0.35%) |
Dec 28, 2009 | 75.18 | 75.93 | 75.02 | 75.93 | 10,107,305 | +1.00(+1.33%) |
Dec 24, 2009 | 74.55 | 74.94 | 74.31 | 74.94 | 7,431,612 | +0.33(+0.44%) |
Dec 23, 2009 | 74.44 | 74.61 | 74.21 | 74.61 | 7,191,910 | +0.04(+0.05%) |
Dec 22, 2009 | 74.21 | 74.60 | 74.14 | 74.57 | 9,645,193 | +0.73(+0.99%) |
Dec 21, 2009 | 73.35 | 74.00 | 73.28 | 73.83 | 8,314,159 | +0.42(+0.58%) |
Dec 18, 2009 | 73.44 | 73.68 | 72.89 | 73.41 | 15,867,637 | +0.29(+0.40%) |
Dec 17, 2009 | 73.46 | 73.78 | 72.96 | 73.12 | 10,297,173 | -1.07(-1.44%) |
Dec 16, 2009 | 73.89 | 74.38 | 73.66 | 74.18 | 11,120,441 | +0.44(+0.60%) |
Dec 15, 2009 | 74.30 | 74.53 | 73.43 | 73.74 | 13,995,390 | -0.83(-1.11%) |
Dec 14, 2009 | 74.53 | 74.60 | 74.40 | 74.57 | 9,063,065 | +0.14(+0.19%) |
Dec 11, 2009 | 74.04 | 74.48 | 73.87 | 74.42 | 11,498,808 | +0.20(+0.26%) |
Dec 10, 2009 | 73.54 | 74.30 | 73.51 | 74.23 | 12,332,426 | +0.55(+0.74%) |
Dec 09, 2009 | 72.71 | 73.68 | 72.38 | 73.68 | 10,579,734 | +0.91(+1.25%) |
Dec 08, 2009 | 72.87 | 73.09 | 72.40 | 72.77 | 9,324,380 | -0.14(-0.19%) |
Dec 07, 2009 | 72.82 | 73.19 | 72.65 | 72.91 | 7,221,476 | -0.12(-0.17%) |
Dec 04, 2009 | 73.69 | 73.98 | 72.31 | 73.03 | 12,316,361 | -0.17(-0.24%) |
Dec 03, 2009 | 73.23 | 73.73 | 73.03 | 73.20 | 10,036,259 | +0.20(+0.27%) |
Dec 02, 2009 | 73.07 | 73.68 | 72.98 | 73.01 | 8,014,448 | -0.42(-0.57%) |
Dec 01, 2009 | 73.05 | 73.68 | 72.92 | 73.43 | 11,462,599 | +0.91(+1.26%) |
Nov 30, 2009 | 71.81 | 72.66 | 71.69 | 72.51 | 10,981,926 | +0.37(+0.52%) |
Nov 27, 2009 | 71.50 | 72.67 | 71.31 | 72.14 | 5,783,462 | -0.91(-1.24%) |
Nov 25, 2009 | 73.39 | 73.59 | 72.93 | 73.05 | 6,919,140 | -0.37(-0.51%) |
Nov 24, 2009 | 73.40 | 73.64 | 72.97 | 73.42 | 8,402,194 | -0.16(-0.21%) |
Nov 23, 2009 | 73.29 | 74.00 | 73.26 | 73.58 | 12,202,975 | +0.71(+0.98%) |
Nov 20, 2009 | 72.98 | 73.28 | 72.58 | 72.86 | 9,330,205 | -0.33(-0.45%) |
Nov 19, 2009 | 73.05 | 73.37 | 72.61 | 73.20 | 9,249,485 | -0.35(-0.48%) |
Nov 18, 2009 | 73.49 | 73.66 | 73.20 | 73.55 | 6,917,557 | +0.09(+0.12%) |
Nov 17, 2009 | 73.13 | 73.84 | 73.12 | 73.46 | 13,514,264 | -0.12(-0.16%) |
Nov 16, 2009 | 72.98 | 73.60 | 72.90 | 73.58 | 13,630,021 | +0.68(+0.93%) |
Nov 13, 2009 | 72.78 | 73.35 | 72.47 | 72.90 | 8,689,205 | +0.44(+0.61%) |
Nov 12, 2009 | 72.66 | 73.26 | 72.38 | 72.46 | 9,301,416 | -0.53(-0.73%) |
Nov 11, 2009 | 72.63 | 73.06 | 72.28 | 73.00 | 11,379,422 | +0.16(+0.22%) |
Nov 10, 2009 | 71.91 | 72.92 | 71.84 | 72.83 | 11,228,944 | +0.52(+0.72%) |
Nov 09, 2009 | 71.12 | 72.31 | 70.87 | 72.31 | 13,529,486 | +1.44(+2.03%) |
Nov 06, 2009 | 70.31 | 70.87 | 70.15 | 70.87 | 8,676,472 | +0.39(+0.55%) |
Nov 05, 2009 | 70.09 | 70.88 | 70.02 | 70.48 | 11,679,514 | +0.87(+1.25%) |
Nov 04, 2009 | 69.71 | 70.30 | 69.53 | 69.61 | 11,070,069 | +0.07(+0.11%) |
Nov 03, 2009 | 68.60 | 69.55 | 68.60 | 69.53 | 9,943,598 | +0.34(+0.50%) |
Nov 02, 2009 | 69.31 | 69.98 | 68.58 | 69.19 | 12,282,671 | -0.03(-0.04%) |
Oct 30, 2009 | 70.38 | 71.34 | 69.14 | 69.22 | 13,445,213 | -1.30(-1.84%) |
Oct 29, 2009 | 70.10 | 70.61 | 69.79 | 70.52 | 11,035,420 | +0.79(+1.13%) |
Oct 28, 2009 | 69.14 | 69.83 | 68.79 | 69.73 | 15,299,165 | +0.49(+0.70%) |
Oct 27, 2009 | 68.97 | 70.10 | 68.38 | 69.24 | 16,458,637 | +0.31(+0.45%) |
Oct 26, 2009 | 69.22 | 70.27 | 68.61 | 68.93 | 11,392,880 | -0.14(-0.21%) |
Oct 23, 2009 | 69.78 | 69.91 | 68.87 | 69.08 | 11,848,232 | -1.34(-1.90%) |
Oct 22, 2009 | 69.30 | 70.59 | 69.06 | 70.41 | 10,501,515 | +1.04(+1.51%) |
Oct 21, 2009 | 70.12 | 71.23 | 69.36 | 69.37 | 12,497,163 | -1.12(-1.59%) |
Oct 20, 2009 | 69.99 | 70.59 | 69.89 | 70.49 | 15,299,740 | -0.14(-0.19%) |
Oct 19, 2009 | 69.88 | 70.80 | 69.79 | 70.63 | 13,085,162 | +0.81(+1.17%) |
Oct 16, 2009 | 70.68 | 70.99 | 69.59 | 69.81 | 33,487,710 | -3.64(-4.95%) |
Oct 15, 2009 | 73.21 | 73.46 | 72.50 | 73.45 | 20,757,328 | -0.21(-0.29%) |
Oct 14, 2009 | 73.29 | 73.81 | 72.67 | 73.66 | 16,632,282 | +0.76(+1.05%) |
Oct 13, 2009 | 72.44 | 73.11 | 72.43 | 72.90 | 13,210,138 | -0.01(-0.02%) |
Oct 12, 2009 | 72.27 | 72.94 | 71.85 | 72.91 | 13,469,743 | +0.64(+0.88%) |
Oct 09, 2009 | 70.26 | 72.31 | 70.19 | 72.27 | 22,866,782 | +2.09(+2.98%) |
Oct 08, 2009 | 70.32 | 70.58 | 69.93 | 70.18 | 11,327,689 | +0.54(+0.77%) |
Oct 07, 2009 | 69.51 | 70.50 | 69.41 | 69.64 | 10,396,531 | +0.00(+0.00%) |
Oct 06, 2009 | 69.09 | 69.78 | 69.00 | 69.64 | 11,602,946 | +0.92(+1.34%) |
Oct 05, 2009 | 68.24 | 68.97 | 67.80 | 68.73 | 9,885,293 | +0.42(+0.61%) |
Oct 02, 2009 | 67.38 | 68.67 | 67.30 | 68.31 | 13,216,866 | +0.64(+0.95%) |
Oct 01, 2009 | 68.52 | 68.65 | 67.47 | 67.66 | 12,314,589 | -0.98(-1.43%) |
Sep 30, 2009 | 68.40 | 68.87 | 67.46 | 68.65 | 13,474,587 | +0.46(+0.67%) |
Sep 29, 2009 | 68.50 | 68.83 | 68.07 | 68.19 | 11,759,486 | -1.43(-2.06%) |
Sep 28, 2009 | 69.17 | 70.02 | 68.26 | 69.62 | 14,373,452 | +0.13(+0.19%) |
Sep 25, 2009 | 69.02 | 69.82 | 68.93 | 69.49 | 9,039,555 | +0.08(+0.12%) |
Sep 24, 2009 | 69.27 | 69.82 | 69.10 | 69.41 | 9,455,834 | +0.07(+0.10%) |
Sep 23, 2009 | 69.59 | 70.44 | 69.28 | 69.34 | 9,650,316 | -0.45(-0.65%) |
Sep 22, 2009 | 70.07 | 70.08 | 69.43 | 69.79 | 9,696,023 | +0.02(+0.03%) |
Sep 21, 2009 | 69.46 | 70.06 | 69.37 | 69.77 | 7,867,218 | -0.31(-0.44%) |
Sep 18, 2009 | 70.28 | 70.52 | 69.80 | 70.08 | 17,313,830 | +0.13(+0.19%) |
Sep 17, 2009 | 69.52 | 70.46 | 69.47 | 69.95 | 14,623,465 | +1.45(+2.11%) |
Sep 16, 2009 | 68.58 | 70.02 | 68.47 | 68.50 | 19,579,080 | +0.01(+0.01%) |
Sep 15, 2009 | 68.17 | 68.55 | 67.81 | 68.50 | 11,388,397 | +0.27(+0.40%) |
Sep 14, 2009 | 67.15 | 68.29 | 67.11 | 68.23 | 8,291,411 | +0.48(+0.70%) |
Sep 11, 2009 | 67.61 | 68.44 | 67.42 | 67.75 | 10,269,336 | +0.22(+0.32%) |
Sep 10, 2009 | 67.14 | 67.62 | 67.00 | 67.53 | 8,519,350 | +0.52(+0.78%) |
Sep 09, 2009 | 67.16 | 67.53 | 66.67 | 67.01 | 9,144,332 | -0.23(-0.34%) |
Sep 08, 2009 | 67.69 | 67.82 | 66.94 | 67.24 | 10,101,626 | -0.17(-0.26%) |
Sep 04, 2009 | 66.91 | 67.43 | 66.69 | 67.41 | 6,014,296 | +0.65(+0.97%) |
Sep 03, 2009 | 66.89 | 66.99 | 66.09 | 66.76 | 8,600,859 | +0.14(+0.21%) |
Sep 02, 2009 | 66.77 | 67.29 | 66.57 | 66.63 | 8,697,918 | -0.34(-0.51%) |
Sep 01, 2009 | 67.53 | 68.26 | 66.86 | 66.97 | 10,983,811 | -0.78(-1.15%) |
Aug 31, 2009 | 67.20 | 67.76 | 67.10 | 67.75 | 9,477,742 | -0.10(-0.14%) |
Aug 28, 2009 | 68.93 | 69.00 | 67.59 | 67.85 | 10,866,031 | -0.69(-1.01%) |
Aug 27, 2009 | 68.14 | 68.63 | 67.64 | 68.54 | 7,591,434 | -0.02(-0.03%) |
Aug 26, 2009 | 68.09 | 68.78 | 67.44 | 68.57 | 7,867,828 | +0.37(+0.54%) |
Aug 25, 2009 | 68.44 | 68.96 | 68.13 | 68.20 | 8,106,027 | -0.28(-0.41%) |
Aug 24, 2009 | 68.82 | 69.37 | 68.35 | 68.48 | 11,087,653 | -0.33(-0.48%) |
Aug 21, 2009 | 68.67 | 68.88 | 68.04 | 68.81 | 14,475,717 | +0.55(+0.80%) |
Aug 20, 2009 | 67.97 | 68.53 | 67.78 | 68.27 | 8,436,734 | +0.22(+0.32%) |
Aug 19, 2009 | 66.78 | 68.16 | 66.64 | 68.05 | 8,429,616 | +0.54(+0.80%) |
Aug 18, 2009 | 67.04 | 67.72 | 66.99 | 67.51 | 7,468,365 | +0.46(+0.69%) |
Aug 17, 2009 | 66.97 | 67.40 | 66.69 | 67.04 | 9,321,241 | -1.00(-1.48%) |
Aug 14, 2009 | 68.46 | 68.72 | 67.50 | 68.05 | 8,358,537 | -0.58(-0.84%) |
Aug 13, 2009 | 68.46 | 68.74 | 68.08 | 68.63 | 9,564,443 | +0.17(+0.24%) |
Aug 12, 2009 | 67.49 | 68.85 | 67.39 | 68.46 | 10,959,349 | +0.86(+1.27%) |
Aug 11, 2009 | 67.74 | 68.01 | 67.33 | 67.60 | 8,441,101 | -0.52(-0.77%) |
Aug 10, 2009 | 67.82 | 68.40 | 67.70 | 68.12 | 6,936,980 | -0.36(-0.53%) |
Aug 07, 2009 | 67.78 | 68.82 | 67.78 | 68.48 | 10,041,938 | +1.12(+1.66%) |
Aug 06, 2009 | 67.90 | 67.95 | 66.98 | 67.37 | 10,459,973 | -0.63(-0.92%) |
Aug 05, 2009 | 68.02 | 68.30 | 67.64 | 67.99 | 8,757,101 | -0.65(-0.94%) |
Aug 04, 2009 | 68.39 | 68.75 | 68.31 | 68.64 | 8,700,359 | -0.08(-0.12%) |
Aug 03, 2009 | 68.23 | 68.85 | 68.12 | 68.72 | 10,643,117 | +1.04(+1.53%) |
Jul 31, 2009 | 67.47 | 68.29 | 67.47 | 67.68 | 9,286,443 | +0.04(+0.06%) |
Jul 30, 2009 | 67.72 | 68.51 | 67.53 | 67.64 | 11,853,916 | +0.34(+0.51%) |
Jul 29, 2009 | 66.78 | 67.31 | 66.60 | 67.30 | 8,887,968 | -0.01(-0.02%) |
Jul 28, 2009 | 66.94 | 67.45 | 66.77 | 67.31 | 10,076,283 | +0.01(+0.01%) |
Jul 27, 2009 | 67.58 | 67.66 | 66.91 | 67.30 | 8,832,681 | -0.21(-0.31%) |
Jul 24, 2009 | 66.96 | 67.81 | 66.94 | 67.51 | 10,909,282 | +0.33(+0.50%) |
Jul 23, 2009 | 66.03 | 67.72 | 66.03 | 67.18 | 14,743,306 | +0.86(+1.29%) |
Jul 22, 2009 | 66.68 | 67.26 | 66.05 | 66.33 | 15,356,634 | -0.84(-1.26%) |
Jul 21, 2009 | 66.50 | 67.17 | 66.22 | 67.17 | 14,465,196 | +0.34(+0.52%) |
Jul 20, 2009 | 65.73 | 67.08 | 65.65 | 66.83 | 18,613,508 | +0.59(+0.88%) |
Jul 17, 2009 | 65.09 | 66.30 | 64.94 | 66.24 | 35,179,996 | +2.74(+4.32%) |
Jul 16, 2009 | 61.32 | 63.69 | 61.29 | 63.50 | 26,139,286 | +1.96(+3.19%) |
Jul 15, 2009 | 60.12 | 61.53 | 60.03 | 61.53 | 15,157,892 | +2.28(+3.85%) |
Jul 14, 2009 | 59.35 | 59.47 | 58.84 | 59.26 | 9,432,412 | -0.21(-0.36%) |
Jul 13, 2009 | 58.19 | 59.49 | 58.16 | 59.47 | 16,543,031 | +1.60(+2.77%) |
Jul 10, 2009 | 57.95 | 58.38 | 57.28 | 57.87 | 13,017,528 | -0.72(-1.22%) |
Jul 09, 2009 | 58.03 | 58.99 | 57.88 | 58.58 | 10,721,408 | +0.80(+1.39%) |
Jul 08, 2009 | 57.56 | 58.06 | 57.10 | 57.78 | 12,860,404 | +0.28(+0.49%) |
Jul 07, 2009 | 58.16 | 58.52 | 57.41 | 57.50 | 11,649,119 | -0.84(-1.44%) |
Jul 06, 2009 | 58.29 | 58.67 | 57.66 | 58.34 | 11,364,998 | -0.05(-0.08%) |
Jul 02, 2009 | 59.57 | 59.63 | 58.38 | 58.38 | 12,245,430 | -1.78(-2.97%) |
Jul 01, 2009 | 60.26 | 60.99 | 60.11 | 60.17 | 9,648,329 | +0.24(+0.40%) |
Jun 30, 2009 | 60.66 | 60.85 | 59.58 | 59.93 | 13,090,177 | -0.81(-1.33%) |
Jun 29, 2009 | 60.83 | 60.94 | 60.35 | 60.74 | 8,157,575 | +0.09(+0.14%) |
Jun 26, 2009 | 61.12 | 61.12 | 60.29 | 60.65 | 8,936,357 | -0.22(-0.36%) |
Jun 25, 2009 | 60.40 | 61.28 | 60.36 | 60.87 | 12,023,538 | +1.10(+1.83%) |
Jun 24, 2009 | 60.48 | 61.11 | 59.53 | 59.77 | 11,143,127 | -0.17(-0.28%) |
Jun 23, 2009 | 60.12 | 60.19 | 59.57 | 59.94 | 8,977,907 | -0.05(-0.08%) |
Jun 22, 2009 | 60.36 | 60.77 | 59.82 | 59.99 | 12,711,738 | -0.79(-1.29%) |
Jun 19, 2009 | 61.01 | 61.21 | 60.55 | 60.77 | 23,631,260 | -0.25(-0.41%) |
Jun 18, 2009 | 61.37 | 61.71 | 60.90 | 61.02 | 10,815,027 | -0.38(-0.63%) |
Jun 17, 2009 | 61.67 | 61.91 | 61.34 | 61.41 | 12,835,046 | -0.18(-0.30%) |
Jun 16, 2009 | 62.25 | 62.64 | 61.56 | 61.59 | 12,599,431 | -0.17(-0.28%) |
Jun 15, 2009 | 61.77 | 62.46 | 61.55 | 61.76 | 14,928,439 | -0.34(-0.55%) |
Jun 12, 2009 | 62.21 | 62.72 | 61.84 | 62.10 | 12,634,233 | -0.68(-1.09%) |
Jun 11, 2009 | 62.41 | 63.50 | 62.30 | 62.79 | 15,916,071 | +0.60(+0.97%) |
Jun 10, 2009 | 62.67 | 62.72 | 61.44 | 62.18 | 13,204,161 | +0.12(+0.19%) |
Jun 09, 2009 | 62.07 | 62.64 | 61.98 | 62.06 | 14,960,246 | +0.37(+0.60%) |
Jun 08, 2009 | 60.83 | 61.97 | 60.55 | 61.69 | 11,088,493 | +0.14(+0.23%) |
Jun 05, 2009 | 61.02 | 62.21 | 61.26 | 61.55 | 13,356,354 | +0.52(+0.86%) |
Jun 04, 2009 | 60.93 | 61.33 | 60.60 | 61.02 | 9,528,452 | -0.09(-0.15%) |
Jun 03, 2009 | 61.14 | 61.18 | 60.32 | 61.12 | 13,395,670 | -0.19(-0.32%) |
Jun 02, 2009 | 61.70 | 62.44 | 61.21 | 61.31 | 12,276,717 | -0.89(-1.42%) |
Jun 01, 2009 | 61.37 | 62.37 | 61.22 | 62.19 | 13,459,909 | +1.20(+1.97%) |
May 29, 2009 | 59.96 | 61.12 | 59.66 | 61.00 | 11,973,779 | +0.91(+1.52%) |
May 28, 2009 | 59.31 | 60.34 | 58.93 | 60.08 | 10,676,615 | +1.01(+1.71%) |
May 27, 2009 | 59.88 | 60.36 | 59.06 | 59.07 | 12,405,263 | -1.20(-1.99%) |
May 26, 2009 | 58.15 | 60.62 | 57.98 | 60.27 | 12,562,662 | +1.80(+3.07%) |
May 22, 2009 | 58.92 | 59.29 | 58.40 | 58.48 | 9,751,478 | -0.53(-0.90%) |
May 21, 2009 | 59.15 | 59.26 | 58.39 | 59.01 | 12,874,392 | -0.71(-1.18%) |
May 20, 2009 | 60.55 | 60.82 | 59.58 | 59.72 | 12,341,715 | -0.84(-1.38%) |
May 19, 2009 | 59.88 | 60.90 | 59.69 | 60.55 | 12,335,088 | +0.53(+0.89%) |
May 18, 2009 | 58.54 | 60.09 | 58.50 | 60.02 | 12,919,675 | +1.84(+3.17%) |
May 15, 2009 | 57.91 | 59.15 | 57.72 | 58.18 | 14,580,220 | +0.18(+0.32%) |
May 14, 2009 | 58.38 | 58.95 | 57.83 | 57.99 | 16,457,370 | -0.60(-1.02%) |
May 13, 2009 | 59.04 | 59.17 | 58.17 | 58.59 | 14,291,539 | -1.06(-1.78%) |
May 12, 2009 | 59.10 | 59.90 | 58.75 | 59.65 | 13,874,824 | +0.60(+1.01%) |
May 11, 2009 | 58.02 | 59.62 | 57.94 | 59.06 | 14,380,162 | +0.81(+1.39%) |
May 08, 2009 | 59.45 | 59.54 | 57.29 | 58.25 | 20,169,970 | -0.30(-0.52%) |
May 07, 2009 | 60.06 | 60.14 | 58.44 | 58.55 | 14,847,934 | -1.49(-2.49%) |
May 06, 2009 | 60.39 | 60.55 | 59.53 | 60.04 | 13,121,978 | -0.71(-1.16%) |
May 05, 2009 | 60.83 | 61.31 | 60.55 | 60.75 | 11,761,328 | -0.20(-0.32%) |
May 04, 2009 | 60.88 | 61.12 | 60.68 | 60.94 | 14,486,170 | +0.91(+1.51%) |