Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 70.13 | 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 | 71.06 | 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 | -0.35(-0.50%) |
Sep 22, 2008 | 71.81 | 72.06 | 70.44 | 71.10 | 3,912 | -1.06(-1.47%) |
Sep 19, 2008 | 71.63 | 72.21 | 70.66 | 72.16 | 0 | +0.76(+1.07%) |
Sep 18, 2008 | 71.95 | 71.95 | 71.40 | 71.40 | 20,466 | -0.84(-1.16%) |
Sep 17, 2008 | 72.43 | 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 | 73.09 | 72.93 | 73.00 | 16,707 | -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 | 72.82 | 72.83 | 0 | -0.11(-0.16%) |
Sep 04, 2008 | 72.85 | 72.95 | 72.82 | 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 | 72.82 | 72.31 | 72.77 | 14,048 | +0.03(+0.05%) |
Aug 26, 2008 | 72.72 | 72.74 | 72.59 | 72.74 | 3,313 | -0.03(-0.04%) |
Aug 25, 2008 | 72.79 | 72.79 | 72.68 | 72.77 | 2,794 | +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 | 72.60 | 72.77 | 72.60 | 72.77 | 7,894 | +0.32(+0.45%) |
Aug 19, 2008 | 72.60 | 72.60 | 72.44 | 72.44 | 3,149 | -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 | 72.11 | 71.95 | 71.95 | 238,803 | -0.13(-0.18%) |
Aug 07, 2008 | 71.94 | 72.23 | 71.94 | 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 | 1,960 | +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 | 71.77 | 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 | 71.78 | 71.78 | 71.78 | 71.78 | 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 | 45,887 | +0.28(+0.38%) |
Jul 11, 2008 | 72.41 | 72.58 | 72.18 | 72.21 | 19,667 | -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 | 72.33 | 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 | 71.89 | 71.89 | 1,472 | +0.10(+0.13%) |
Jun 19, 2008 | 71.72 | 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 | 71.77 | 71.77 | 71.45 | 71.60 | 1,231 | +0.05(+0.06%) |
Jun 12, 2008 | 72.00 | 72.02 | 71.56 | 71.56 | 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(-0.29%) |
Jun 09, 2008 | 72.52 | 72.52 | 72.22 | 72.22 | 26,343 | -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 | 72.34 | 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%) |
Jun 02, 2008 | 72.30 | 72.53 | 72.30 | 72.53 | 25,929 | -0.04(-0.05%) |
May 30, 2008 | 72.60 | 72.60 | 72.40 | 72.57 | 34,907 | +0.26(+0.36%) |
May 29, 2008 | 72.44 | 72.44 | 72.30 | 72.30 | 731 | -0.29(-0.40%) |
May 28, 2008 | 72.84 | 72.84 | 72.57 | 72.60 | 8,224 | -0.38(-0.52%) |
May 27, 2008 | 73.13 | 73.13 | 72.79 | 72.97 | 3,428 | -0.31(-0.42%) |
May 26, 2008 | 73.05 | 73.35 | 73.05 | 73.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 73.05 | 73.35 | 73.05 | 73.28 | 11,529 | +0.28(+0.39%) |
May 22, 2008 | 73.23 | 73.23 | 72.80 | 72.99 | 12,171 | -0.44(-0.60%) |
May 21, 2008 | 73.20 | 73.48 | 73.20 | 73.43 | 11,456 | +0.08(+0.11%) |
May 20, 2008 | 73.44 | 73.50 | 73.23 | 73.36 | 3,947 | +0.24(+0.33%) |
May 19, 2008 | 73.36 | 73.36 | 73.11 | 73.11 | 4,210 | -0.28(-0.39%) |
May 16, 2008 | 73.48 | 73.48 | 73.40 | 73.40 | 617 | +0.14(+0.19%) |
May 15, 2008 | 73.00 | 73.26 | 72.98 | 73.26 | 2,413 | +0.31(+0.42%) |
May 14, 2008 | 73.16 | 73.16 | 72.95 | 72.95 | 9,813 | -0.06(-0.08%) |
May 13, 2008 | 73.16 | 73.20 | 73.01 | 73.01 | 12,081 | -0.40(-0.55%) |
May 12, 2008 | 73.45 | 73.60 | 73.41 | 73.41 | 3,152 | +0.12(+0.16%) |
May 09, 2008 | 73.38 | 73.38 | 73.29 | 73.29 | 874 | +0.01(+0.02%) |
May 08, 2008 | 73.22 | 73.32 | 73.22 | 73.28 | 2,500 | +0.14(+0.19%) |
May 07, 2008 | 72.83 | 73.14 | 72.83 | 73.14 | 6,311 | -0.12(-0.16%) |
May 06, 2008 | 73.26 | 73.26 | 73.26 | 73.26 | 1,393 | +0.11(+0.15%) |
May 05, 2008 | 73.06 | 73.18 | 72.92 | 73.16 | 2,316 | +0.01(+0.01%) |
May 02, 2008 | 73.18 | 73.19 | 72.89 | 73.15 | 7,166 | -0.26(-0.35%) |
May 01, 2008 | 73.66 | 73.66 | 73.30 | 73.40 | 3,242 | -0.26(-0.36%) |
Apr 30, 2008 | 73.46 | 73.67 | 73.23 | 73.67 | 2,951 | +0.30(+0.40%) |
Apr 29, 2008 | 73.36 | 73.42 | 73.35 | 73.37 | 42,808 | +0.14(+0.20%) |
Apr 28, 2008 | 72.83 | 73.23 | 72.83 | 73.23 | 3,272 | +0.25(+0.34%) |
Apr 25, 2008 | 73.04 | 73.04 | 72.80 | 72.98 | 1,570 | -0.06(-0.09%) |
Apr 24, 2008 | 73.11 | 73.11 | 72.91 | 73.04 | 10,002 | -0.38(-0.52%) |
Apr 23, 2008 | 73.26 | 73.43 | 73.26 | 73.43 | 422 | -0.01(-0.02%) |
Apr 22, 2008 | 73.53 | 73.53 | 73.44 | 73.44 | 695 | +0.03(+0.04%) |
Apr 21, 2008 | 73.35 | 73.43 | 73.35 | 73.41 | 3,562 | +0.28(+0.39%) |
Apr 18, 2008 | 72.89 | 73.20 | 72.88 | 73.13 | 10,079 | -0.21(-0.28%) |
Apr 17, 2008 | 73.29 | 73.33 | 73.29 | 73.33 | 2,230 | +0.03(+0.04%) |
Apr 16, 2008 | 73.70 | 73.70 | 73.31 | 73.31 | 908 | -0.45(-0.62%) |
Apr 15, 2008 | 73.73 | 73.80 | 73.67 | 73.76 | 29,174 | -0.21(-0.29%) |
Apr 14, 2008 | 73.97 | 73.97 | 73.97 | 73.97 | 281 | -0.06(-0.08%) |
Apr 11, 2008 | 74.16 | 74.27 | 74.03 | 74.03 | 29,302 | +0.10(+0.13%) |
Apr 10, 2008 | 74.14 | 74.14 | 73.94 | 73.94 | 8,734 | -0.21(-0.28%) |
Apr 09, 2008 | 73.88 | 74.14 | 73.88 | 74.14 | 422 | +0.41(+0.56%) |
Apr 08, 2008 | 73.99 | 74.60 | 73.73 | 73.73 | 8,734 | +0.26(+0.36%) |
Apr 07, 2008 | 73.76 | 73.76 | 73.47 | 73.47 | 2,535 | -0.44(-0.60%) |
Apr 04, 2008 | 73.93 | 73.95 | 73.91 | 73.91 | 3,381 | +0.57(+0.77%) |
Apr 03, 2008 | 73.50 | 73.50 | 73.34 | 73.34 | 563 | -0.18(-0.25%) |
Apr 02, 2008 | 73.65 | 73.65 | 73.50 | 73.53 | 3,099 | +0.05(+0.07%) |
Apr 01, 2008 | 73.65 | 73.65 | 73.47 | 73.48 | 32,457 | -0.72(-0.96%) |
Mar 31, 2008 | 74.21 | 74.21 | 74.19 | 74.19 | 1,549 | -0.02(-0.03%) |
Mar 28, 2008 | 74.04 | 74.21 | 74.04 | 74.21 | 704 | +0.18(+0.24%) |
Mar 27, 2008 | 73.94 | 74.04 | 73.94 | 74.04 | 422 | +0.13(+0.17%) |
Mar 26, 2008 | 74.12 | 74.12 | 73.91 | 73.91 | 12,678 | +0.21(+0.29%) |
Mar 25, 2008 | 73.62 | 73.97 | 73.55 | 73.70 | 6,057 | -0.13(-0.17%) |
Mar 24, 2008 | 73.81 | 73.97 | 73.04 | 73.82 | 15,214 | -0.39(-0.53%) |
Mar 21, 2008 | 74.25 | 74.34 | 74.22 | 74.22 | 3,803 | +0.00(+0.00%) |
Mar 20, 2008 | 74.25 | 74.34 | 74.22 | 74.22 | 3,803 | -0.12(-0.17%) |
Mar 19, 2008 | 74.14 | 74.34 | 74.14 | 74.34 | 845 | +0.19(+0.26%) |
Mar 18, 2008 | 74.05 | 74.38 | 74.05 | 74.15 | 8,452 | +0.04(+0.06%) |
Mar 17, 2008 | 74.02 | 74.26 | 74.00 | 74.11 | 29,443 | +0.11(+0.14%) |
Mar 14, 2008 | 73.82 | 74.00 | 73.80 | 74.00 | 37,332 | +0.35(+0.48%) |
Mar 13, 2008 | 73.96 | 73.96 | 73.50 | 73.65 | 16,482 | -0.41(-0.56%) |
Mar 12, 2008 | 73.80 | 74.06 | 73.80 | 74.06 | 1,549 | +0.55(+0.75%) |
Mar 11, 2008 | 73.47 | 73.51 | 73.47 | 73.50 | 2,958 | -0.26(-0.36%) |
Mar 10, 2008 | 73.71 | 73.80 | 73.71 | 73.77 | 7,184 | -0.01(-0.01%) |
Mar 07, 2008 | 73.77 | 73.77 | 73.77 | 73.77 | 140 | +0.03(+0.04%) |
Mar 06, 2008 | 73.75 | 73.75 | 73.75 | 73.75 | 140 | +0.25(+0.34%) |
Mar 05, 2008 | 73.63 | 73.63 | 73.50 | 73.50 | 986 | -0.51(-0.69%) |
Mar 04, 2008 | 74.19 | 74.19 | 74.01 | 74.01 | 8,593 | -0.03(-0.04%) |
Mar 03, 2008 | 74.09 | 74.19 | 74.02 | 74.04 | 3,521 | -0.30(-0.40%) |
Feb 29, 2008 | 74.28 | 74.41 | 74.28 | 74.33 | 2,535 | +0.42(+0.57%) |
Feb 28, 2008 | 73.83 | 73.92 | 73.82 | 73.92 | 3,381 | +0.55(+0.75%) |
Feb 27, 2008 | 73.55 | 73.55 | 73.29 | 73.36 | 13,383 | +0.13(+0.17%) |
Feb 26, 2008 | 73.16 | 73.29 | 73.16 | 73.23 | 845 | +0.17(+0.23%) |
Feb 25, 2008 | 73.27 | 73.29 | 73.06 | 73.06 | 10,847 | -0.44(-0.60%) |
Feb 22, 2008 | 73.67 | 73.78 | 73.50 | 73.50 | 563 | -0.18(-0.25%) |
Feb 21, 2008 | 73.29 | 73.70 | 73.26 | 73.69 | 6,057 | +0.60(+0.83%) |
Feb 20, 2008 | 72.92 | 73.16 | 72.92 | 73.09 | 2,676 | -0.12(-0.16%) |
Feb 19, 2008 | 73.23 | 73.26 | 73.12 | 73.21 | 3,240 | -0.39(-0.53%) |
Feb 18, 2008 | 73.59 | 73.64 | 73.52 | 73.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 73.59 | 73.64 | 73.52 | 73.60 | 2,113 | +0.19(+0.25%) |
Feb 14, 2008 | 73.48 | 73.51 | 73.22 | 73.41 | 47,897 | -0.33(-0.44%) |
Feb 13, 2008 | 73.75 | 73.84 | 73.74 | 73.74 | 41,840 | -0.11(-0.14%) |
Feb 12, 2008 | 73.80 | 73.84 | 73.67 | 73.84 | 9,016 | -0.19(-0.26%) |
Feb 11, 2008 | 73.99 | 74.07 | 73.97 | 74.04 | 9,438 | +0.15(+0.20%) |
Feb 08, 2008 | 73.67 | 73.89 | 73.67 | 73.89 | 1,831 | +0.28(+0.39%) |
Feb 07, 2008 | 73.97 | 74.04 | 73.41 | 73.60 | 85,934 | -0.41(-0.56%) |
Feb 06, 2008 | 74.09 | 74.09 | 74.02 | 74.02 | 422 | -0.09(-0.11%) |
Feb 05, 2008 | 74.21 | 74.21 | 74.10 | 74.10 | 1,408 | +0.25(+0.34%) |
Feb 04, 2008 | 73.92 | 73.92 | 73.81 | 73.85 | 6,480 | -0.23(-0.32%) |
Feb 01, 2008 | 74.16 | 74.16 | 74.00 | 74.09 | 563 | -0.04(-0.05%) |
Jan 31, 2008 | 74.28 | 74.28 | 73.99 | 74.13 | 2,113 | +0.15(+0.21%) |
Jan 30, 2008 | 73.97 | 73.97 | 73.97 | 73.97 | 422 | +0.11(+0.15%) |
Jan 29, 2008 | 73.99 | 74.04 | 73.85 | 73.86 | 7,889 | -0.29(-0.39%) |
Jan 28, 2008 | 74.02 | 74.17 | 74.01 | 74.15 | 13,242 | -0.04(-0.06%) |
Jan 25, 2008 | 73.49 | 74.25 | 73.49 | 74.19 | 7,748 | +0.33(+0.45%) |
Jan 24, 2008 | 74.17 | 74.17 | 73.86 | 73.86 | 13,242 | -0.50(-0.68%) |
Jan 23, 2008 | 74.83 | 75.19 | 74.36 | 74.36 | 10,283 | +0.05(+0.07%) |
Jan 22, 2008 | 73.95 | 74.80 | 73.95 | 74.31 | 4,648 | +0.20(+0.27%) |
Jan 21, 2008 | 73.92 | 74.19 | 73.86 | 74.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 73.92 | 74.19 | 73.86 | 74.11 | 8,875 | +0.01(+0.01%) |
Jan 17, 2008 | 73.79 | 74.10 | 73.79 | 74.10 | 2,676 | +0.42(+0.57%) |
Jan 16, 2008 | 73.73 | 73.89 | 73.67 | 73.68 | 2,676 | -0.01(-0.01%) |
Jan 15, 2008 | 73.77 | 73.77 | 73.69 | 73.69 | 281 | +0.09(+0.12%) |
Jan 14, 2008 | 73.53 | 73.70 | 73.53 | 73.60 | 14,792 | +0.05(+0.07%) |
Jan 11, 2008 | 73.36 | 73.55 | 73.36 | 73.55 | 3,381 | +0.33(+0.46%) |
Jan 10, 2008 | 73.44 | 73.44 | 73.04 | 73.22 | 3,247 | -0.21(-0.29%) |
Jan 09, 2008 | 73.53 | 73.57 | 73.43 | 73.43 | 3,099 | -0.03(-0.04%) |
Jan 08, 2008 | 73.22 | 73.46 | 73.22 | 73.46 | 10,988 | +0.03(+0.04%) |
Jan 07, 2008 | 73.28 | 73.43 | 73.28 | 73.43 | 3,662 | +0.14(+0.20%) |
Jan 04, 2008 | 73.36 | 73.38 | 73.14 | 73.29 | 19,722 | +0.25(+0.34%) |
Jan 03, 2008 | 73.04 | 73.04 | 72.91 | 73.04 | 2,113 | -0.01(-0.01%) |
Jan 02, 2008 | 72.84 | 73.05 | 72.77 | 73.05 | 36,064 | +0.65(+0.89%) |
Jan 01, 2008 | 72.58 | 72.59 | 72.40 | 72.40 | 61,985 | +0.00(+0.00%) |
Dec 31, 2007 | 72.58 | 72.59 | 72.40 | 72.40 | 61,985 | +0.06(+0.09%) |
Dec 28, 2007 | 72.30 | 72.43 | 72.30 | 72.34 | 82,553 | +0.28(+0.38%) |
Dec 27, 2007 | 71.94 | 72.06 | 71.93 | 72.06 | 3,099 | +0.06(+0.09%) |
Dec 26, 2007 | 72.18 | 72.26 | 72.00 | 72.00 | 9,438 | -0.16(-0.22%) |
Dec 24, 2007 | 72.23 | 72.27 | 72.16 | 72.16 | 7,466 | -0.29(-0.40%) |
Dec 21, 2007 | 72.41 | 72.45 | 72.40 | 72.45 | 1,690 | -0.26(-0.36%) |
Dec 20, 2007 | 72.72 | 72.85 | 72.71 | 72.71 | 5,353 | +0.18(+0.24%) |
Dec 19, 2007 | 72.43 | 72.56 | 72.24 | 72.53 | 5,353 | +0.53(+0.74%) |
Dec 18, 2007 | 72.00 | 72.00 | 72.00 | 72.00 | 0 | +0.00(+0.00%) |
Dec 17, 2007 | 72.02 | 72.02 | 71.91 | 72.00 | 3,944 | +0.16(+0.22%) |
Dec 14, 2007 | 71.84 | 71.84 | 71.84 | 71.84 | 140 | -0.18(-0.25%) |
Dec 13, 2007 | 72.04 | 72.04 | 72.02 | 72.02 | 1,831 | -0.55(-0.75%) |
Dec 12, 2007 | 72.15 | 72.61 | 72.08 | 72.57 | 8,875 | -0.21(-0.28%) |
Dec 11, 2007 | 72.22 | 72.77 | 72.22 | 72.77 | 563 | +0.69(+0.96%) |
Dec 10, 2007 | 72.08 | 72.08 | 71.92 | 72.08 | 3,521 | -0.07(-0.10%) |
Dec 07, 2007 | 72.40 | 72.41 | 72.16 | 72.16 | 1,831 | -0.59(-0.81%) |
Dec 06, 2007 | 72.84 | 72.84 | 72.74 | 72.74 | 2,817 | -0.26(-0.35%) |
Dec 05, 2007 | 73.01 | 73.01 | 73.00 | 73.00 | 2,676 | -0.09(-0.13%) |
Dec 04, 2007 | 73.22 | 73.26 | 73.09 | 73.09 | 1,267 | -0.05(-0.07%) |
Dec 03, 2007 | 73.09 | 73.16 | 73.08 | 73.14 | 5,212 | +0.15(+0.20%) |
Nov 30, 2007 | 72.76 | 72.99 | 72.76 | 72.99 | 563 | -0.10(-0.14%) |
Nov 29, 2007 | 73.07 | 73.15 | 73.07 | 73.09 | 1,127 | +0.26(+0.36%) |
Nov 28, 2007 | 72.99 | 72.99 | 72.82 | 72.83 | 7,325 | -0.14(-0.19%) |
Nov 27, 2007 | 73.17 | 73.18 | 72.97 | 72.97 | 4,789 | -0.28(-0.39%) |
Nov 26, 2007 | 73.09 | 73.26 | 73.08 | 73.26 | 6,902 | +0.47(+0.64%) |
Nov 23, 2007 | 72.79 | 72.79 | 72.79 | 72.79 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 72.81 | 72.89 | 72.79 | 72.79 | 5,916 | +0.14(+0.20%) |
Nov 20, 2007 | 72.82 | 72.82 | 72.65 | 72.65 | 563 | -0.15(-0.20%) |
Nov 19, 2007 | 72.68 | 72.84 | 72.65 | 72.79 | 8,452 | +0.40(+0.56%) |
Nov 16, 2007 | 72.53 | 72.57 | 72.39 | 72.39 | 16,764 | +0.13(+0.18%) |
Nov 15, 2007 | 72.23 | 72.26 | 72.23 | 72.26 | 19,440 | +0.18(+0.26%) |
Nov 14, 2007 | 71.99 | 72.09 | 71.99 | 72.08 | 10,565 | -0.15(-0.21%) |
Nov 13, 2007 | 72.23 | 72.24 | 72.23 | 72.23 | 1,831 | -0.06(-0.09%) |
Nov 12, 2007 | 72.29 | 72.30 | 72.29 | 72.29 | 1,408 | +0.24(+0.34%) |
Nov 09, 2007 | 72.05 | 72.05 | 72.05 | 72.05 | 0 | +0.00(+0.00%) |
Nov 08, 2007 | 72.00 | 72.08 | 72.00 | 72.05 | 1,267 | -0.04(-0.05%) |
Nov 07, 2007 | 71.86 | 72.08 | 71.86 | 72.08 | 2,676 | +0.27(+0.38%) |
Nov 06, 2007 | 71.84 | 71.98 | 71.81 | 71.81 | 2,254 | +0.06(+0.08%) |
Nov 05, 2007 | 72.11 | 72.11 | 71.76 | 71.76 | 61,140 | -0.28(-0.39%) |
Nov 02, 2007 | 71.94 | 72.04 | 71.94 | 72.04 | 13,383 | +0.07(+0.10%) |
Nov 01, 2007 | 71.81 | 71.97 | 71.81 | 71.97 | 7,748 | +0.12(+0.17%) |
Oct 31, 2007 | 72.05 | 72.06 | 71.85 | 71.85 | 1,408 | -0.16(-0.22%) |
Oct 30, 2007 | 72.10 | 72.11 | 72.00 | 72.01 | 2,817 | -0.11(-0.15%) |
Oct 29, 2007 | 72.03 | 72.11 | 72.03 | 72.11 | 845 | +0.01(+0.01%) |
Oct 26, 2007 | 72.03 | 72.11 | 72.03 | 72.11 | 16,623 | -0.11(-0.15%) |
Oct 25, 2007 | 72.20 | 72.26 | 72.19 | 72.21 | 16,200 | -0.04(-0.06%) |
Oct 24, 2007 | 72.28 | 72.33 | 72.25 | 72.25 | 1,127 | +0.36(+0.50%) |
Oct 23, 2007 | 71.94 | 71.94 | 71.89 | 71.89 | 422 | -0.14(-0.20%) |
Oct 22, 2007 | 72.03 | 72.03 | 72.03 | 72.03 | 140 | -0.01(-0.02%) |
Oct 19, 2007 | 71.77 | 72.05 | 71.74 | 72.05 | 168,488 | +0.38(+0.52%) |
Oct 18, 2007 | 71.73 | 71.73 | 71.65 | 71.67 | 2,676 | +0.04(+0.06%) |
Oct 17, 2007 | 71.20 | 71.63 | 71.20 | 71.63 | 1,267 | +0.50(+0.71%) |
Oct 16, 2007 | 71.13 | 71.13 | 71.13 | 71.13 | 845 | +0.10(+0.14%) |
Oct 15, 2007 | 70.96 | 71.06 | 70.96 | 71.02 | 1,127 | -0.06(-0.08%) |
Oct 12, 2007 | 70.97 | 71.08 | 70.97 | 71.08 | 18,595 | -0.05(-0.07%) |
Oct 11, 2007 | 70.96 | 71.13 | 70.94 | 71.13 | 1,831 | -0.01(-0.02%) |
Oct 10, 2007 | 71.02 | 71.17 | 71.02 | 71.15 | 6,902 | +0.19(+0.27%) |
Oct 09, 2007 | 71.17 | 71.17 | 70.96 | 70.96 | 2,535 | -0.42(-0.59%) |
Oct 08, 2007 | 70.91 | 71.37 | 70.91 | 71.37 | 23,808 | +0.32(+0.45%) |
Oct 05, 2007 | 71.17 | 71.17 | 70.97 | 71.06 | 2,113 | -0.38(-0.54%) |
Oct 04, 2007 | 71.31 | 71.44 | 71.28 | 71.44 | 7,889 | +0.14(+0.20%) |
Oct 03, 2007 | 71.15 | 71.30 | 71.15 | 71.30 | 3,944 | -0.06(-0.08%) |
Oct 02, 2007 | 71.13 | 71.35 | 71.13 | 71.35 | 12,115 | +0.06(+0.09%) |