Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 72.74 | 73.14 | 72.42 | 73.14 | 9,993 | +0.81(+1.12%) |
May 28, 2009 | 72.12 | 72.51 | 72.06 | 72.33 | 8,162 | +0.10(+0.14%) |
May 27, 2009 | 72.98 | 72.98 | 72.03 | 72.23 | 27,610 | -0.56(-0.77%) |
May 26, 2009 | 73.10 | 73.10 | 72.64 | 72.79 | 30,688 | -0.13(-0.18%) |
May 22, 2009 | 72.77 | 73.08 | 72.71 | 72.92 | 3,041 | +0.11(+0.16%) |
May 21, 2009 | 72.86 | 73.58 | 72.54 | 72.81 | 13,042 | -0.71(-0.97%) |
May 20, 2009 | 73.27 | 73.65 | 73.11 | 73.52 | 8,673 | +0.36(+0.49%) |
May 19, 2009 | 72.96 | 73.31 | 72.87 | 73.16 | 11,335 | -0.21(-0.29%) |
May 18, 2009 | 73.56 | 73.57 | 73.04 | 73.37 | 6,564 | -0.11(-0.14%) |
May 15, 2009 | 73.47 | 73.99 | 73.22 | 73.47 | 10,185 | +0.01(+0.01%) |
May 14, 2009 | 73.45 | 73.66 | 73.40 | 73.47 | 6,486 | +0.26(+0.35%) |
May 13, 2009 | 74.16 | 74.16 | 73.21 | 73.21 | 8,375 | -0.13(-0.18%) |
May 12, 2009 | 73.45 | 73.52 | 73.04 | 73.35 | 5,439 | +0.16(+0.22%) |
May 11, 2009 | 73.31 | 73.31 | 72.84 | 73.18 | 13,845 | +0.32(+0.44%) |
May 08, 2009 | 74.38 | 74.40 | 72.65 | 72.86 | 6,571 | +0.08(+0.11%) |
May 07, 2009 | 72.92 | 73.62 | 72.60 | 72.79 | 19,598 | -0.29(-0.40%) |
May 06, 2009 | 72.94 | 73.50 | 72.70 | 73.08 | 6,387 | +0.36(+0.50%) |
May 05, 2009 | 72.67 | 73.38 | 72.67 | 72.72 | 6,874 | +0.06(+0.09%) |
May 04, 2009 | 72.79 | 72.79 | 72.40 | 72.65 | 3,335 | -0.07(-0.10%) |
May 01, 2009 | 73.14 | 73.14 | 72.35 | 72.72 | 6,098 | -0.14(-0.19%) |
Apr 30, 2009 | 72.78 | 72.90 | 72.60 | 72.86 | 5,447 | -0.07(-0.10%) |
Apr 29, 2009 | 73.11 | 73.11 | 72.94 | 72.94 | 6,370 | +0.28(+0.39%) |
Apr 28, 2009 | 73.50 | 73.50 | 72.66 | 72.66 | 22,434 | -0.46(-0.63%) |
Apr 27, 2009 | 72.89 | 73.15 | 72.84 | 73.12 | 4,996 | +0.33(+0.45%) |
Apr 24, 2009 | 72.62 | 72.98 | 72.57 | 72.79 | 10,595 | +0.03(+0.04%) |
Apr 23, 2009 | 72.96 | 73.04 | 72.77 | 72.77 | 8,521 | -0.08(-0.11%) |
Apr 22, 2009 | 72.82 | 72.90 | 72.69 | 72.85 | 6,140 | -0.17(-0.24%) |
Apr 21, 2009 | 73.34 | 73.34 | 72.81 | 73.02 | 5,440 | -0.18(-0.25%) |
Apr 20, 2009 | 73.16 | 73.28 | 73.13 | 73.21 | 5,326 | +0.31(+0.43%) |
Apr 17, 2009 | 72.93 | 73.06 | 72.64 | 72.89 | 6,590 | +0.21(+0.28%) |
Apr 16, 2009 | 72.94 | 72.94 | 72.55 | 72.69 | 10,209 | -0.48(-0.66%) |
Apr 15, 2009 | 73.01 | 73.22 | 72.86 | 73.17 | 6,480 | +0.20(+0.27%) |
Apr 14, 2009 | 73.02 | 73.13 | 72.80 | 72.97 | 3,447 | +0.06(+0.09%) |
Apr 13, 2009 | 72.81 | 72.92 | 72.57 | 72.91 | 6,139 | +0.36(+0.50%) |
Apr 09, 2009 | 72.42 | 72.55 | 72.39 | 72.55 | 6,607 | +0.12(+0.17%) |
Apr 08, 2009 | 72.57 | 72.68 | 72.38 | 72.42 | 1,267 | +0.26(+0.36%) |
Apr 07, 2009 | 71.93 | 72.40 | 71.93 | 72.16 | 11,350 | -0.03(-0.04%) |
Apr 06, 2009 | 72.53 | 72.53 | 72.18 | 72.19 | 8,496 | -0.02(-0.03%) |
Apr 03, 2009 | 72.48 | 72.48 | 72.17 | 72.21 | 1,324 | -0.04(-0.05%) |
Apr 02, 2009 | 72.81 | 72.81 | 72.20 | 72.25 | 21,547 | -0.29(-0.41%) |
Apr 01, 2009 | 72.54 | 72.98 | 72.48 | 72.55 | 14,731 | -0.39(-0.54%) |
Mar 31, 2009 | 72.64 | 72.98 | 72.40 | 72.94 | 11,601 | +0.13(+0.18%) |
Mar 30, 2009 | 72.53 | 72.85 | 72.43 | 72.81 | 5,232 | +0.65(+0.90%) |
Mar 26, 2009 | 72.09 | 72.57 | 72.08 | 72.16 | 7,056 | +0.11(+0.16%) |
Mar 25, 2009 | 72.27 | 72.51 | 72.05 | 72.05 | 20,294 | -0.31(-0.42%) |
Mar 24, 2009 | 72.61 | 72.69 | 72.09 | 72.35 | 11,630 | -0.09(-0.12%) |
Mar 23, 2009 | 72.77 | 72.90 | 72.41 | 72.44 | 2,941 | -0.15(-0.21%) |
Mar 20, 2009 | 72.79 | 72.80 | 72.42 | 72.59 | 7,352 | -0.40(-0.54%) |
Mar 19, 2009 | 73.18 | 73.18 | 72.67 | 72.99 | 9,183 | -0.09(-0.12%) |
Mar 18, 2009 | 71.80 | 73.38 | 71.53 | 73.08 | 4,779 | +1.42(+1.99%) |
Mar 17, 2009 | 71.71 | 71.91 | 71.64 | 71.66 | 1,532 | -0.19(-0.27%) |
Mar 16, 2009 | 71.74 | 71.89 | 71.53 | 71.85 | 11,187 | -0.20(-0.27%) |
Mar 13, 2009 | 71.83 | 72.10 | 71.32 | 72.05 | 0 | +0.43(+0.60%) |
Mar 12, 2009 | 71.69 | 72.12 | 71.37 | 71.62 | 14,516 | +0.15(+0.21%) |
Mar 11, 2009 | 71.05 | 71.66 | 71.03 | 71.47 | 6,903 | +0.19(+0.26%) |
Mar 10, 2009 | 71.34 | 71.37 | 71.03 | 71.28 | 3,085 | +0.37(+0.52%) |
Mar 09, 2009 | 71.96 | 71.96 | 70.91 | 70.91 | 69,017 | -1.07(-1.49%) |
Mar 06, 2009 | 72.11 | 72.13 | 71.64 | 71.98 | 0 | -0.17(-0.24%) |
Mar 05, 2009 | 71.76 | 72.32 | 71.76 | 72.15 | 24,977 | +0.16(+0.22%) |
Mar 04, 2009 | 71.86 | 71.99 | 71.62 | 71.99 | 6,500 | -0.16(-0.22%) |
Mar 02, 2009 | 72.13 | 72.30 | 71.97 | 72.15 | 31,542 | +0.03(+0.04%) |
Feb 27, 2009 | 72.40 | 72.45 | 72.09 | 72.12 | 0 | -0.31(-0.43%) |
Feb 26, 2009 | 72.49 | 72.52 | 72.06 | 72.43 | 17,715 | -0.11(-0.15%) |
Feb 25, 2009 | 73.00 | 73.00 | 72.40 | 72.54 | 7,849 | -0.04(-0.06%) |
Feb 24, 2009 | 73.23 | 73.23 | 72.58 | 72.58 | 26,725 | -0.35(-0.48%) |
Feb 23, 2009 | 73.45 | 73.47 | 72.86 | 72.93 | 53,513 | -0.80(-1.08%) |
Feb 20, 2009 | 73.97 | 74.05 | 73.66 | 73.73 | 10,916 | +0.20(+0.27%) |
Feb 19, 2009 | 74.00 | 74.03 | 73.53 | 73.53 | 6,049 | -0.49(-0.67%) |
Feb 18, 2009 | 74.33 | 74.43 | 74.02 | 74.02 | 37,245 | -0.46(-0.62%) |
Feb 17, 2009 | 74.16 | 74.48 | 74.02 | 74.48 | 6,080 | +0.75(+1.02%) |
Feb 13, 2009 | 73.82 | 73.91 | 73.73 | 73.73 | 5,925 | -0.30(-0.41%) |
Feb 12, 2009 | 74.22 | 74.22 | 73.77 | 74.04 | 2,575 | +0.02(+0.02%) |
Feb 11, 2009 | 74.35 | 74.35 | 73.66 | 74.02 | 8,945 | -0.11(-0.15%) |
Feb 10, 2009 | 74.16 | 74.28 | 73.22 | 74.13 | 10,639 | +0.50(+0.68%) |
Feb 09, 2009 | 73.68 | 73.68 | 73.27 | 73.62 | 3,727 | -0.10(-0.13%) |
Feb 06, 2009 | 73.62 | 73.86 | 73.62 | 73.72 | 5,876 | +0.01(+0.01%) |
Feb 05, 2009 | 73.89 | 73.89 | 73.54 | 73.72 | 2,862 | -0.02(-0.03%) |
Feb 04, 2009 | 73.57 | 73.75 | 73.08 | 73.74 | 12,680 | +0.12(+0.16%) |
Feb 03, 2009 | 74.46 | 74.47 | 73.40 | 73.62 | 5,196 | -0.80(-1.08%) |
Feb 02, 2009 | 74.14 | 74.42 | 73.90 | 74.42 | 15,385 | +0.23(+0.31%) |
Jan 30, 2009 | 74.22 | 74.22 | 73.87 | 74.19 | 0 | -0.09(-0.12%) |
Jan 29, 2009 | 73.74 | 74.33 | 73.72 | 74.28 | 21,093 | +0.31(+0.41%) |
Jan 28, 2009 | 74.42 | 74.54 | 73.98 | 73.98 | 8,224 | -0.35(-0.47%) |
Jan 27, 2009 | 74.03 | 74.36 | 74.03 | 74.33 | 1,532 | +0.35(+0.47%) |
Jan 26, 2009 | 73.96 | 74.06 | 73.57 | 73.98 | 4,595 | -0.08(-0.11%) |
Jan 23, 2009 | 73.89 | 74.09 | 73.79 | 74.06 | 2,452 | -0.04(-0.05%) |
Jan 22, 2009 | 73.84 | 74.20 | 73.84 | 74.10 | 10,240 | +0.07(+0.09%) |
Jan 21, 2009 | 74.45 | 74.60 | 74.03 | 74.03 | 3,817 | -0.33(-0.45%) |
Jan 20, 2009 | 74.44 | 74.74 | 74.23 | 74.36 | 48,735 | -0.70(-0.94%) |
Jan 16, 2009 | 74.85 | 75.21 | 74.85 | 75.06 | 21,609 | -0.36(-0.48%) |
Jan 15, 2009 | 75.55 | 75.63 | 75.28 | 75.43 | 6,016 | -0.19(-0.25%) |
Jan 14, 2009 | 75.12 | 75.67 | 74.43 | 75.62 | 12,595 | +1.02(+1.36%) |
Jan 13, 2009 | 74.59 | 74.86 | 74.39 | 74.60 | 7,710 | +0.01(+0.01%) |
Jan 12, 2009 | 74.57 | 74.86 | 74.47 | 74.60 | 4,188 | -0.05(-0.06%) |
Jan 09, 2009 | 74.44 | 74.70 | 74.44 | 74.64 | 24,934 | +0.19(+0.26%) |
Jan 08, 2009 | 74.43 | 74.45 | 73.81 | 74.45 | 39,745 | +0.20(+0.27%) |
Jan 07, 2009 | 75.21 | 75.21 | 74.04 | 74.25 | 192,300 | -0.93(-1.24%) |
Jan 06, 2009 | 74.53 | 75.18 | 74.53 | 75.18 | 15,383 | +0.37(+0.49%) |
Jan 05, 2009 | 74.51 | 74.81 | 74.51 | 74.81 | 30,993 | +0.24(+0.32%) |
Jan 02, 2009 | 75.36 | 76.00 | 74.57 | 74.57 | 0 | -0.17(-0.23%) |
Jan 01, 2009 | 75.12 | 75.12 | 74.63 | 74.74 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 75.12 | 75.12 | 74.63 | 74.74 | 6,852 | -0.89(-1.18%) |
Dec 30, 2008 | 75.42 | 75.81 | 75.12 | 75.64 | 7,204 | -0.17(-0.22%) |
Dec 29, 2008 | 75.43 | 75.99 | 75.19 | 75.80 | 30,115 | -0.21(-0.28%) |
Dec 26, 2008 | 75.52 | 76.19 | 75.52 | 76.02 | 8,941 | +0.65(+0.87%) |
Dec 24, 2008 | 75.76 | 75.79 | 75.36 | 75.36 | 3,941 | -0.01(-0.02%) |
Dec 23, 2008 | 75.41 | 75.61 | 75.36 | 75.38 | 2,413 | -0.25(-0.33%) |
Dec 22, 2008 | 75.61 | 75.65 | 75.40 | 75.63 | 11,156 | +0.12(+0.16%) |
Dec 19, 2008 | 74.89 | 75.75 | 74.89 | 75.51 | 12,401 | +0.78(+1.05%) |
Dec 18, 2008 | 75.00 | 75.18 | 74.61 | 74.72 | 18,083 | +0.37(+0.50%) |
Dec 17, 2008 | 74.68 | 74.68 | 74.04 | 74.36 | 2,152 | +0.53(+0.71%) |
Dec 16, 2008 | 73.39 | 74.42 | 73.35 | 73.83 | 5,597 | +0.55(+0.76%) |
Dec 15, 2008 | 72.99 | 73.28 | 72.74 | 73.28 | 4,963 | +0.28(+0.39%) |
Dec 12, 2008 | 72.90 | 73.08 | 72.65 | 73.00 | 2,755 | +0.08(+0.11%) |
Dec 11, 2008 | 72.44 | 72.91 | 72.39 | 72.91 | 7,138 | +0.62(+0.86%) |
Dec 10, 2008 | 71.98 | 72.55 | 71.98 | 72.29 | 2,673 | -0.10(-0.13%) |
Dec 09, 2008 | 72.53 | 72.53 | 72.21 | 72.39 | 11,728 | +0.02(+0.03%) |
Dec 08, 2008 | 72.25 | 72.37 | 72.00 | 72.37 | 4,467 | -0.30(-0.41%) |
Dec 05, 2008 | 72.50 | 73.33 | 72.23 | 72.67 | 10,553 | -0.06(-0.09%) |
Dec 04, 2008 | 72.37 | 72.73 | 72.36 | 72.73 | 3,355 | +0.23(+0.31%) |
Dec 03, 2008 | 72.50 | 72.50 | 72.18 | 72.50 | 4,796 | +0.08(+0.11%) |
Dec 02, 2008 | 72.02 | 72.45 | 71.98 | 72.42 | 4,317 | +0.39(+0.54%) |
Dec 01, 2008 | 71.79 | 72.25 | 71.59 | 72.03 | 13,992 | +0.41(+0.57%) |
Nov 28, 2008 | 71.36 | 71.83 | 71.36 | 71.62 | 72,540 | +0.40(+0.56%) |
Nov 26, 2008 | 71.05 | 71.81 | 71.05 | 71.22 | 10,320 | +0.34(+0.48%) |
Nov 25, 2008 | 71.18 | 71.32 | 70.70 | 70.88 | 7,191 | -0.10(-0.14%) |
Nov 24, 2008 | 70.70 | 70.98 | 70.39 | 70.98 | 220,530 | +0.87(+1.25%) |
Nov 21, 2008 | 70.64 | 70.64 | 69.93 | 70.11 | 29,205 | -0.37(-0.52%) |
Nov 20, 2008 | 70.17 | 70.92 | 70.01 | 70.48 | 15,276 | +0.53(+0.76%) |
Nov 19, 2008 | 70.25 | 70.29 | 69.95 | 69.95 | 98,549 | +0.13(+0.18%) |
Nov 18, 2008 | 69.23 | 69.85 | 69.23 | 69.82 | 33,626 | +0.10(+0.14%) |
Nov 17, 2008 | 69.27 | 69.78 | 69.27 | 69.72 | 2,711 | +0.41(+0.60%) |
Nov 14, 2008 | 69.68 | 69.93 | 69.26 | 69.31 | 6,977 | +0.54(+0.79%) |
Nov 13, 2008 | 69.60 | 69.60 | 68.76 | 68.76 | 2,438 | -0.40(-0.57%) |
Nov 12, 2008 | 69.63 | 69.63 | 69.16 | 69.16 | 2,613 | -0.37(-0.53%) |
Nov 11, 2008 | 69.58 | 69.67 | 69.53 | 69.53 | 3,183 | +0.53(+0.76%) |
Nov 10, 2008 | 69.35 | 69.37 | 68.77 | 69.00 | 1,518 | -0.23(-0.34%) |
Nov 07, 2008 | 69.19 | 69.24 | 68.86 | 69.24 | 1,869 | -0.21(-0.30%) |
Nov 06, 2008 | 69.38 | 69.46 | 69.07 | 69.44 | 5,002 | +0.10(+0.14%) |
Nov 05, 2008 | 69.32 | 69.34 | 69.30 | 69.34 | 1,273 | +0.63(+0.92%) |
Nov 04, 2008 | 68.70 | 68.71 | 67.85 | 68.71 | 3,372 | +0.23(+0.33%) |
Nov 03, 2008 | 68.34 | 68.48 | 68.02 | 68.48 | 7,386 | +0.33(+0.48%) |
Oct 31, 2008 | 68.24 | 68.24 | 67.83 | 68.16 | 3,892 | +0.91(+1.35%) |
Oct 30, 2008 | 68.41 | 68.41 | 67.24 | 67.25 | 5,151 | -0.57(-0.85%) |
Oct 29, 2008 | 68.66 | 68.66 | 67.82 | 67.82 | 2,063 | -0.12(-0.17%) |
Oct 28, 2008 | 67.94 | 68.07 | 67.64 | 67.94 | 4,601 | -0.16(-0.24%) |
Oct 27, 2008 | 67.77 | 68.14 | 67.77 | 68.10 | 6,374 | -0.23(-0.34%) |
Oct 24, 2008 | 68.09 | 68.56 | 68.09 | 68.34 | 4,537 | +0.07(+0.10%) |
Oct 23, 2008 | 68.83 | 68.83 | 68.26 | 68.26 | 43,267 | -0.50(-0.72%) |
Oct 22, 2008 | 69.08 | 69.15 | 68.76 | 68.76 | 2,982 | -0.16(-0.23%) |
Oct 21, 2008 | 68.31 | 68.92 | 68.31 | 68.92 | 4,416 | +0.83(+1.22%) |
Oct 20, 2008 | 61.43 | 68.30 | 68.09 | 68.09 | 3,144 | +0.28(+0.41%) |
Oct 17, 2008 | 67.83 | 67.99 | 67.53 | 67.81 | 1,258 | -0.17(-0.25%) |
Oct 16, 2008 | 68.04 | 68.04 | 67.21 | 67.98 | 3,974 | +0.52(+0.77%) |
Oct 15, 2008 | 66.83 | 67.98 | 66.83 | 67.46 | 3,385 | +0.20(+0.30%) |
Oct 14, 2008 | 66.75 | 67.60 | 66.75 | 67.26 | 4,813 | +0.71(+1.07%) |
Oct 13, 2008 | 65.89 | 66.55 | 65.76 | 66.55 | 3,945 | +0.04(+0.06%) |
Oct 10, 2008 | 67.77 | 67.77 | 65.84 | 66.50 | 12,384 | -1.11(-1.64%) |
Oct 09, 2008 | 67.83 | 68.15 | 67.46 | 67.61 | 18,804 | -0.83(-1.21%) |
Oct 08, 2008 | 70.68 | 70.68 | 68.39 | 68.44 | 9,720 | -1.24(-1.78%) |
Oct 07, 2008 | 69.67 | 70.47 | 69.16 | 69.68 | 8,189 | -0.04(-0.06%) |
Oct 06, 2008 | 70.50 | 70.64 | 69.63 | 69.72 | 22,016 | -0.42(-0.60%) |
Oct 03, 2008 | 70.66 | 70.66 | 69.92 | 70.14 | 1,727 | -0.05(-0.06%) |
Oct 02, 2008 | 70.22 | 70.24 | 70.17 | 70.19 | 1,532 | +0.45(+0.64%) |
Oct 01, 2008 | 70.30 | 70.30 | 69.61 | 69.74 | 13,031 | -0.14(-0.20%) |
Sep 30, 2008 | 70.50 | 70.50 | 69.88 | 69.88 | 6,135 | -0.71(-1.01%) |
Sep 29, 2008 | 70.41 | 72.39 | 70.41 | 70.60 | 3,216 | +0.12(+0.17%) |
Sep 26, 2008 | 70.88 | 70.88 | 70.12 | 70.47 | 0 | +0.07(+0.10%) |
Sep 25, 2008 | 71.12 | 71.12 | 70.22 | 70.40 | 7,924 | -0.65(-0.91%) |
Sep 24, 2008 | 71.05 | 71.23 | 70.73 | 71.05 | 3,030 | +0.30(+0.43%) |
Sep 23, 2008 | 70.93 | 71.01 | 70.75 | 70.75 | 1,728 | -0.36(-0.50%) |
Sep 22, 2008 | 71.81 | 72.06 | 70.44 | 71.10 | 3,912 | -1.06(-1.47%) |
Sep 19, 2008 | 71.63 | 72.20 | 70.66 | 72.16 | 0 | +0.76(+1.07%) |
Sep 18, 2008 | 71.95 | 71.95 | 71.39 | 71.40 | 20,466 | -0.84(-1.16%) |
Sep 17, 2008 | 72.42 | 72.58 | 72.24 | 72.24 | 17,902 | -0.14(-0.20%) |
Sep 16, 2008 | 73.44 | 73.44 | 72.18 | 72.38 | 25,263 | -0.70(-0.95%) |
Sep 15, 2008 | 72.73 | 73.11 | 72.63 | 73.08 | 13,683 | +0.62(+0.85%) |
Sep 12, 2008 | 72.89 | 72.89 | 72.38 | 72.46 | 18,857 | -0.42(-0.57%) |
Sep 11, 2008 | 73.00 | 73.07 | 72.78 | 72.88 | 12,246 | -0.12(-0.16%) |
Sep 10, 2008 | 72.95 | 73.08 | 72.93 | 73.00 | 16,708 | -0.15(-0.21%) |
Sep 09, 2008 | 72.86 | 73.18 | 72.86 | 73.15 | 1,490 | +0.44(+0.61%) |
Sep 08, 2008 | 72.65 | 72.87 | 72.51 | 72.71 | 10,422 | -0.12(-0.17%) |
Sep 05, 2008 | 73.04 | 73.16 | 72.81 | 72.83 | 0 | -0.11(-0.16%) |
Sep 04, 2008 | 72.85 | 72.95 | 72.81 | 72.94 | 7,824 | +0.14(+0.19%) |
Sep 03, 2008 | 72.69 | 72.83 | 72.69 | 72.81 | 18,615 | +0.13(+0.19%) |
Sep 02, 2008 | 72.49 | 72.69 | 72.49 | 72.67 | 28,716 | +0.01(+0.01%) |
Aug 29, 2008 | 72.97 | 72.97 | 72.49 | 72.67 | 15,361 | -0.09(-0.13%) |
Aug 28, 2008 | 72.63 | 72.77 | 72.63 | 72.76 | 1,334 | -0.01(-0.01%) |
Aug 27, 2008 | 72.31 | 72.81 | 72.31 | 72.77 | 14,048 | +0.03(+0.05%) |
Aug 26, 2008 | 72.72 | 72.74 | 72.59 | 72.73 | 3,313 | -0.03(-0.04%) |
Aug 25, 2008 | 72.79 | 72.79 | 72.68 | 72.77 | 2,795 | +0.33(+0.46%) |
Aug 22, 2008 | 72.59 | 72.59 | 72.26 | 72.43 | 2,342 | -0.09(-0.12%) |
Aug 21, 2008 | 72.72 | 72.72 | 72.41 | 72.52 | 2,820 | -0.25(-0.34%) |
Aug 20, 2008 | 72.59 | 72.77 | 72.59 | 72.77 | 7,894 | +0.32(+0.45%) |
Aug 19, 2008 | 72.59 | 72.59 | 72.44 | 72.44 | 3,150 | -0.12(-0.16%) |
Aug 18, 2008 | 72.54 | 72.62 | 72.50 | 72.56 | 3,341 | +0.06(+0.08%) |
Aug 15, 2008 | 72.49 | 72.54 | 72.41 | 72.50 | 0 | +0.14(+0.20%) |
Aug 14, 2008 | 72.63 | 72.63 | 72.08 | 72.36 | 3,965 | +0.11(+0.15%) |
Aug 13, 2008 | 72.45 | 72.45 | 72.18 | 72.25 | 5,323 | +0.04(+0.05%) |
Aug 12, 2008 | 72.10 | 72.33 | 72.10 | 72.22 | 766 | +0.38(+0.52%) |
Aug 11, 2008 | 72.03 | 72.15 | 71.84 | 71.84 | 1,977 | -0.11(-0.15%) |
Aug 08, 2008 | 72.08 | 72.10 | 71.95 | 71.95 | 238,806 | -0.13(-0.18%) |
Aug 07, 2008 | 71.93 | 72.23 | 71.93 | 72.08 | 4,026 | +0.25(+0.35%) |
Aug 06, 2008 | 71.59 | 71.83 | 71.59 | 71.83 | 13,015 | -0.02(-0.03%) |
Aug 05, 2008 | 72.08 | 72.08 | 71.85 | 71.85 | 1,903 | -0.16(-0.22%) |
Aug 04, 2008 | 72.07 | 72.14 | 71.90 | 72.01 | 3,052 | -0.11(-0.16%) |
Aug 01, 2008 | 72.16 | 72.16 | 72.02 | 72.12 | 1,583 | -0.00(-0.00%) |
Jul 31, 2008 | 72.06 | 72.42 | 72.06 | 72.12 | 1,711 | +0.04(+0.05%) |
Jul 30, 2008 | 71.84 | 72.15 | 71.84 | 72.08 | 1,961 | +0.13(+0.18%) |
Jul 29, 2008 | 71.96 | 71.96 | 71.73 | 71.96 | 8,245 | +0.18(+0.26%) |
Jul 28, 2008 | 72.04 | 72.15 | 71.77 | 71.77 | 3,200 | +0.01(+0.01%) |
Jul 25, 2008 | 71.88 | 71.88 | 71.70 | 71.76 | 1,760 | -0.28(-0.38%) |
Jul 24, 2008 | 71.62 | 72.04 | 71.62 | 72.04 | 9,720 | +0.65(+0.91%) |
Jul 23, 2008 | 71.37 | 71.51 | 71.37 | 71.39 | 926 | -0.05(-0.07%) |
Jul 22, 2008 | 71.64 | 71.64 | 71.44 | 71.44 | 986 | -0.34(-0.47%) |
Jul 21, 2008 | 71.77 | 71.77 | 71.77 | 71.77 | 222 | +0.12(+0.16%) |
Jul 18, 2008 | 71.59 | 71.77 | 71.59 | 71.66 | 1,170 | +0.03(+0.04%) |
Jul 17, 2008 | 71.73 | 72.00 | 71.63 | 71.63 | 6,247 | -0.55(-0.76%) |
Jul 16, 2008 | 72.01 | 72.18 | 72.01 | 72.18 | 307 | -0.37(-0.50%) |
Jul 15, 2008 | 72.72 | 72.72 | 72.55 | 72.55 | 6,198 | +0.06(+0.08%) |
Jul 14, 2008 | 72.52 | 72.60 | 72.40 | 72.49 | 45,888 | +0.28(+0.38%) |
Jul 11, 2008 | 72.41 | 72.58 | 72.18 | 72.21 | 19,668 | -0.41(-0.57%) |
Jul 10, 2008 | 72.68 | 72.69 | 72.62 | 72.62 | 2,747 | +0.13(+0.18%) |
Jul 09, 2008 | 72.56 | 72.56 | 72.32 | 72.50 | 7,610 | +0.13(+0.18%) |
Jul 08, 2008 | 72.38 | 72.38 | 72.37 | 72.37 | 326 | -0.04(-0.06%) |
Jul 07, 2008 | 72.18 | 72.41 | 72.15 | 72.41 | 1,000 | +0.43(+0.60%) |
Jul 04, 2008 | 72.25 | 72.25 | 71.98 | 71.98 | 3,414 | +0.00(+0.00%) |
Jul 03, 2008 | 72.25 | 72.25 | 71.98 | 71.98 | 3,414 | -0.26(-0.36%) |
Jul 02, 2008 | 72.26 | 72.27 | 72.13 | 72.24 | 3,521 | +0.12(+0.17%) |
Jul 01, 2008 | 72.63 | 72.63 | 72.12 | 72.12 | 1,822 | -0.38(-0.52%) |
Jun 30, 2008 | 72.47 | 72.55 | 72.47 | 72.50 | 791 | +0.09(+0.13%) |
Jun 27, 2008 | 72.23 | 72.40 | 72.23 | 72.40 | 845 | +0.23(+0.32%) |
Jun 26, 2008 | 72.38 | 72.38 | 72.15 | 72.17 | 3,193 | +0.47(+0.65%) |
Jun 25, 2008 | 72.09 | 72.09 | 71.70 | 71.70 | 2,972 | -0.47(-0.65%) |
Jun 24, 2008 | 72.02 | 72.17 | 71.84 | 72.17 | 3,389 | +0.27(+0.38%) |
Jun 23, 2008 | 71.94 | 71.99 | 71.83 | 71.90 | 907 | +0.01(+0.01%) |
Jun 20, 2008 | 71.94 | 71.98 | 71.88 | 71.88 | 1,472 | +0.10(+0.13%) |
Jun 19, 2008 | 71.71 | 71.79 | 71.67 | 71.79 | 1,010 | -0.27(-0.38%) |
Jun 18, 2008 | 71.74 | 72.08 | 71.71 | 72.06 | 27,700 | +0.44(+0.61%) |
Jun 17, 2008 | 71.77 | 71.81 | 71.63 | 71.63 | 2,156 | +0.02(+0.03%) |
Jun 16, 2008 | 71.60 | 71.60 | 71.60 | 71.60 | 486 | +0.00(+0.00%) |
Jun 13, 2008 | 71.76 | 71.76 | 71.45 | 71.60 | 1,231 | +0.05(+0.06%) |
Jun 12, 2008 | 72.00 | 72.02 | 71.55 | 71.55 | 5,666 | -0.76(-1.05%) |
Jun 11, 2008 | 72.31 | 72.31 | 72.31 | 72.31 | 704 | +0.30(+0.41%) |
Jun 10, 2008 | 72.01 | 72.01 | 71.85 | 72.01 | 4,233 | -0.21(-0.28%) |
Jun 09, 2008 | 72.52 | 72.52 | 72.22 | 72.22 | 26,344 | -0.50(-0.68%) |
Jun 06, 2008 | 72.74 | 72.77 | 72.69 | 72.72 | 1,755 | +0.30(+0.41%) |
Jun 05, 2008 | 72.40 | 72.43 | 72.33 | 72.42 | 3,309 | -0.13(-0.18%) |
Jun 04, 2008 | 72.77 | 72.81 | 72.53 | 72.55 | 9,424 | -0.23(-0.31%) |
Jun 03, 2008 | 72.47 | 72.78 | 72.28 | 72.78 | 7,160 | +0.25(+0.34%) |