Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2009 | 75.78 | 75.99 | 75.75 | 75.75 | 8,794 | -0.35(-0.46%) |
Nov 30, 2009 | 76.21 | 76.29 | 76.05 | 76.10 | 16,875 | +0.35(+0.46%) |
Nov 27, 2009 | 76.20 | 76.20 | 75.75 | 75.75 | 1,241 | -0.23(-0.30%) |
Nov 25, 2009 | 75.63 | 75.98 | 75.63 | 75.98 | 1,390 | +0.21(+0.28%) |
Nov 24, 2009 | 75.75 | 75.88 | 75.49 | 75.77 | 3,000 | +0.14(+0.19%) |
Nov 23, 2009 | 75.38 | 75.64 | 75.38 | 75.63 | 3,512 | +0.01(+0.02%) |
Nov 20, 2009 | 75.68 | 75.68 | 75.34 | 75.61 | 6,353 | +0.26(+0.35%) |
Nov 19, 2009 | 75.41 | 75.72 | 75.35 | 75.35 | 10,870 | -0.02(-0.03%) |
Nov 18, 2009 | 75.79 | 75.79 | 75.32 | 75.37 | 11,261 | -0.15(-0.20%) |
Nov 17, 2009 | 75.39 | 75.73 | 75.29 | 75.52 | 17,027 | -0.11(-0.14%) |
Nov 16, 2009 | 75.42 | 75.63 | 75.39 | 75.63 | 3,317 | +0.42(+0.56%) |
Nov 13, 2009 | 75.29 | 75.29 | 75.05 | 75.21 | 3,055 | +0.04(+0.06%) |
Nov 12, 2009 | 75.30 | 75.30 | 74.99 | 75.17 | 5,454 | -0.16(-0.21%) |
Nov 11, 2009 | 75.30 | 75.46 | 75.20 | 75.32 | 4,681 | +0.09(+0.12%) |
Nov 10, 2009 | 75.07 | 75.37 | 74.95 | 75.23 | 7,501 | +0.20(+0.27%) |
Nov 09, 2009 | 75.18 | 75.36 | 74.89 | 75.03 | 25,828 | -0.16(-0.21%) |
Nov 06, 2009 | 75.11 | 75.19 | 74.91 | 75.19 | 4,329 | +0.07(+0.09%) |
Nov 05, 2009 | 75.30 | 75.31 | 74.69 | 75.12 | 6,039 | -0.95(-1.24%) |
Nov 04, 2009 | 74.73 | 76.07 | 74.73 | 76.06 | 3,034 | +1.17(+1.57%) |
Nov 03, 2009 | 75.26 | 75.27 | 74.89 | 74.89 | 7,501 | -0.35(-0.47%) |
Nov 02, 2009 | 75.31 | 77.05 | 75.02 | 75.24 | 15,710 | -0.17(-0.23%) |
Oct 30, 2009 | 75.10 | 75.47 | 75.10 | 75.41 | 14,838 | +0.51(+0.68%) |
Oct 29, 2009 | 75.39 | 75.40 | 74.84 | 74.90 | 5,887 | -0.42(-0.56%) |
Oct 28, 2009 | 75.36 | 75.39 | 75.26 | 75.32 | 8,614 | +0.16(+0.21%) |
Oct 27, 2009 | 75.11 | 75.27 | 74.88 | 75.17 | 2,792 | +0.40(+0.53%) |
Oct 26, 2009 | 75.05 | 78.03 | 74.77 | 74.77 | 3,406 | -0.31(-0.41%) |
Oct 23, 2009 | 74.97 | 75.21 | 74.97 | 75.07 | 4,162 | -0.13(-0.18%) |
Oct 22, 2009 | 75.24 | 75.29 | 75.04 | 75.21 | 3,523 | +0.05(+0.07%) |
Oct 21, 2009 | 75.24 | 75.31 | 75.16 | 75.16 | 6,835 | -0.40(-0.53%) |
Oct 20, 2009 | 75.51 | 75.56 | 75.30 | 75.56 | 6,467 | +0.49(+0.65%) |
Oct 19, 2009 | 74.91 | 75.21 | 74.91 | 75.07 | 3,841 | +0.04(+0.05%) |
Oct 16, 2009 | 74.80 | 75.11 | 74.72 | 75.03 | 28,071 | -0.02(-0.03%) |
Oct 15, 2009 | 75.07 | 75.11 | 74.96 | 75.05 | 7,446 | -0.09(-0.11%) |
Oct 14, 2009 | 75.30 | 75.30 | 75.14 | 75.14 | 2,459 | -0.09(-0.11%) |
Oct 13, 2009 | 75.10 | 75.34 | 75.04 | 75.22 | 2,776 | +0.23(+0.30%) |
Oct 12, 2009 | 74.93 | 75.21 | 74.93 | 74.99 | 7,741 | -0.11(-0.15%) |
Oct 09, 2009 | 75.24 | 75.45 | 74.93 | 75.11 | 89,977 | -0.62(-0.82%) |
Oct 08, 2009 | 75.95 | 76.00 | 75.48 | 75.73 | 11,213 | -0.09(-0.11%) |
Oct 07, 2009 | 75.72 | 75.92 | 75.64 | 75.81 | 6,277 | +0.25(+0.33%) |
Oct 06, 2009 | 75.68 | 75.71 | 75.54 | 75.56 | 5,160 | -0.16(-0.22%) |
Oct 05, 2009 | 75.88 | 75.90 | 75.63 | 75.73 | 10,264 | -0.05(-0.07%) |
Oct 02, 2009 | 75.95 | 76.00 | 75.67 | 75.78 | 8,038 | +0.08(+0.10%) |
Oct 01, 2009 | 75.73 | 75.88 | 75.59 | 75.70 | 2,301 | +0.18(+0.24%) |
Sep 30, 2009 | 75.51 | 75.75 | 75.50 | 75.51 | 8,642 | -0.06(-0.08%) |
Sep 29, 2009 | 75.62 | 75.82 | 75.55 | 75.58 | 15,965 | -0.19(-0.26%) |
Sep 28, 2009 | 75.66 | 75.77 | 75.48 | 75.77 | 14,579 | +0.21(+0.28%) |
Sep 25, 2009 | 75.37 | 75.56 | 75.35 | 75.56 | 5,182 | +0.15(+0.20%) |
Sep 24, 2009 | 75.36 | 75.43 | 75.22 | 75.40 | 4,737 | +0.08(+0.11%) |
Sep 23, 2009 | 75.16 | 75.38 | 74.99 | 75.32 | 8,310 | +0.15(+0.20%) |
Sep 22, 2009 | 75.09 | 75.19 | 74.96 | 75.17 | 20,908 | +0.16(+0.22%) |
Sep 21, 2009 | 74.97 | 75.20 | 74.97 | 75.01 | 6,532 | -0.04(-0.06%) |
Sep 18, 2009 | 75.15 | 75.24 | 75.02 | 75.05 | 5,870 | -0.19(-0.25%) |
Sep 17, 2009 | 75.09 | 75.30 | 74.83 | 75.24 | 20,918 | +0.31(+0.41%) |
Sep 16, 2009 | 74.97 | 75.21 | 74.92 | 74.94 | 6,249 | -0.04(-0.06%) |
Sep 15, 2009 | 75.23 | 75.23 | 74.98 | 74.98 | 5,184 | -0.11(-0.14%) |
Sep 14, 2009 | 75.00 | 75.28 | 75.00 | 75.09 | 2,683 | -0.14(-0.19%) |
Sep 11, 2009 | 75.44 | 75.63 | 74.94 | 75.23 | 18,168 | +0.13(+0.18%) |
Sep 10, 2009 | 74.92 | 75.25 | 74.80 | 75.10 | 3,079 | +0.53(+0.71%) |
Sep 09, 2009 | 74.60 | 74.61 | 74.42 | 74.57 | 2,066 | -0.21(-0.28%) |
Sep 08, 2009 | 74.78 | 74.82 | 74.64 | 74.78 | 2,976 | -0.04(-0.05%) |
Sep 04, 2009 | 75.10 | 75.14 | 74.64 | 74.82 | 5,292 | -0.35(-0.47%) |
Sep 03, 2009 | 74.85 | 75.19 | 74.85 | 75.17 | 3,921 | -0.04(-0.06%) |
Sep 02, 2009 | 75.13 | 75.31 | 74.90 | 75.21 | 10,500 | +0.24(+0.32%) |
Sep 01, 2009 | 74.85 | 74.99 | 74.81 | 74.97 | 3,631 | -0.11(-0.14%) |
Aug 31, 2009 | 74.81 | 75.17 | 74.81 | 75.08 | 5,653 | +0.09(+0.12%) |
Aug 28, 2009 | 74.56 | 75.26 | 74.56 | 74.99 | 1,784 | +0.13(+0.18%) |
Aug 27, 2009 | 74.99 | 75.05 | 74.57 | 74.85 | 1,948 | -0.10(-0.13%) |
Aug 26, 2009 | 74.71 | 74.96 | 74.71 | 74.95 | 4,941 | +0.33(+0.44%) |
Aug 25, 2009 | 74.71 | 74.72 | 74.41 | 74.62 | 5,805 | -0.13(-0.17%) |
Aug 24, 2009 | 74.64 | 74.75 | 74.26 | 74.75 | 5,016 | +0.41(+0.55%) |
Aug 21, 2009 | 74.84 | 74.84 | 74.31 | 74.34 | 12,716 | -0.40(-0.54%) |
Aug 20, 2009 | 74.72 | 74.75 | 74.44 | 74.75 | 5,251 | +0.01(+0.02%) |
Aug 19, 2009 | 74.31 | 74.73 | 74.31 | 74.73 | 1,959 | -0.01(-0.01%) |
Aug 18, 2009 | 74.77 | 74.77 | 74.36 | 74.74 | 4,905 | +0.09(+0.12%) |
Aug 17, 2009 | 74.56 | 74.65 | 74.36 | 74.65 | 2,394 | +0.11(+0.15%) |
Aug 14, 2009 | 74.47 | 74.54 | 74.26 | 74.54 | 1,614 | +0.09(+0.12%) |
Aug 13, 2009 | 73.82 | 74.45 | 73.80 | 74.45 | 7,594 | +0.58(+0.79%) |
Aug 12, 2009 | 73.70 | 74.18 | 73.70 | 73.87 | 3,497 | -0.31(-0.42%) |
Aug 11, 2009 | 73.81 | 74.18 | 73.26 | 74.18 | 16,772 | +0.35(+0.48%) |
Aug 10, 2009 | 73.60 | 73.92 | 73.34 | 73.82 | 6,640 | +0.55(+0.75%) |
Aug 07, 2009 | 73.49 | 73.71 | 73.28 | 73.28 | 41,350 | -0.55(-0.74%) |
Aug 06, 2009 | 73.71 | 74.05 | 73.71 | 73.82 | 6,394 | +0.43(+0.58%) |
Aug 05, 2009 | 73.65 | 74.03 | 73.40 | 73.40 | 18,288 | -0.43(-0.59%) |
Aug 04, 2009 | 74.38 | 74.38 | 73.64 | 73.83 | 4,640 | -0.17(-0.23%) |
Aug 03, 2009 | 74.21 | 74.43 | 73.79 | 74.00 | 5,701 | -0.48(-0.65%) |
Jul 31, 2009 | 74.38 | 74.66 | 73.94 | 74.48 | 4,116 | +0.26(+0.34%) |
Jul 30, 2009 | 73.55 | 74.23 | 73.55 | 74.23 | 3,578 | +0.32(+0.43%) |
Jul 29, 2009 | 73.70 | 74.00 | 73.53 | 73.91 | 2,166 | +0.20(+0.28%) |
Jul 28, 2009 | 73.72 | 73.89 | 73.37 | 73.70 | 3,714 | +0.23(+0.31%) |
Jul 27, 2009 | 73.62 | 73.67 | 73.14 | 73.47 | 20,839 | +0.00(+0.00%) |
Jul 24, 2009 | 73.43 | 73.77 | 73.43 | 73.47 | 2,068 | +0.07(+0.10%) |
Jul 23, 2009 | 74.11 | 74.11 | 73.40 | 73.40 | 6,809 | -0.60(-0.81%) |
Jul 22, 2009 | 74.27 | 74.27 | 73.79 | 74.00 | 5,843 | -0.35(-0.47%) |
Jul 21, 2009 | 74.00 | 74.35 | 73.44 | 74.35 | 6,284 | +0.88(+1.20%) |
Jul 20, 2009 | 73.42 | 73.75 | 73.26 | 73.47 | 7,083 | +0.02(+0.03%) |
Jul 17, 2009 | 73.21 | 73.46 | 73.21 | 73.45 | 5,995 | -0.14(-0.19%) |
Jul 16, 2009 | 73.33 | 73.85 | 73.33 | 73.59 | 19,433 | +0.33(+0.46%) |
Jul 15, 2009 | 73.71 | 73.71 | 73.26 | 73.26 | 9,365 | -0.39(-0.53%) |
Jul 14, 2009 | 74.05 | 74.05 | 73.44 | 73.65 | 17,978 | -0.33(-0.45%) |
Jul 13, 2009 | 74.09 | 74.23 | 73.98 | 73.98 | 4,082 | -0.13(-0.18%) |
Jul 10, 2009 | 73.73 | 74.27 | 73.50 | 74.11 | 6,988 | +0.43(+0.59%) |
Jul 09, 2009 | 73.80 | 74.24 | 73.51 | 73.68 | 15,368 | -0.29(-0.39%) |
Jul 08, 2009 | 73.91 | 74.24 | 73.50 | 73.97 | 5,782 | +0.19(+0.26%) |
Jul 07, 2009 | 73.63 | 73.78 | 73.29 | 73.78 | 5,208 | +0.36(+0.49%) |
Jul 06, 2009 | 73.59 | 73.59 | 73.17 | 73.42 | 1,949 | -0.02(-0.03%) |
Jul 02, 2009 | 73.56 | 73.56 | 73.23 | 73.44 | 3,478 | +0.18(+0.25%) |
Jul 01, 2009 | 73.09 | 73.26 | 72.86 | 73.26 | 8,937 | -0.11(-0.15%) |
Jun 30, 2009 | 73.33 | 73.65 | 73.24 | 73.36 | 9,318 | -0.18(-0.25%) |
Jun 29, 2009 | 73.74 | 73.74 | 73.32 | 73.55 | 3,962 | -0.09(-0.12%) |
Jun 26, 2009 | 73.29 | 73.63 | 73.21 | 73.63 | 10,677 | +0.26(+0.35%) |
Jun 25, 2009 | 73.11 | 73.38 | 73.09 | 73.38 | 10,555 | +0.70(+0.97%) |
Jun 24, 2009 | 73.09 | 73.21 | 72.67 | 72.67 | 10,554 | -0.38(-0.52%) |
Jun 23, 2009 | 73.01 | 73.08 | 72.87 | 73.06 | 5,597 | +0.24(+0.33%) |
Jun 22, 2009 | 72.73 | 73.00 | 72.48 | 72.82 | 6,301 | +0.54(+0.74%) |
Jun 19, 2009 | 72.55 | 72.55 | 72.05 | 72.28 | 1,159 | +0.07(+0.09%) |
Jun 18, 2009 | 72.36 | 72.80 | 71.88 | 72.21 | 55,401 | -0.53(-0.72%) |
Jun 17, 2009 | 72.84 | 73.04 | 72.69 | 72.74 | 5,925 | +0.16(+0.22%) |
Jun 16, 2009 | 72.71 | 73.36 | 72.33 | 72.58 | 28,599 | -0.06(-0.09%) |
Jun 15, 2009 | 72.61 | 72.68 | 72.33 | 72.65 | 13,350 | +0.14(+0.20%) |
Jun 12, 2009 | 72.47 | 73.01 | 72.22 | 72.50 | 3,192 | +0.23(+0.32%) |
Jun 11, 2009 | 72.03 | 72.43 | 71.83 | 72.27 | 10,179 | +0.33(+0.46%) |
Jun 10, 2009 | 72.23 | 72.23 | 71.79 | 71.94 | 14,245 | -0.19(-0.27%) |
Jun 09, 2009 | 71.86 | 72.40 | 71.86 | 72.13 | 10,134 | +0.42(+0.58%) |
Jun 08, 2009 | 71.91 | 72.01 | 71.71 | 71.71 | 2,887 | -0.23(-0.32%) |
Jun 05, 2009 | 72.26 | 72.26 | 71.77 | 71.94 | 18,409 | -0.40(-0.55%) |
Jun 04, 2009 | 72.85 | 72.85 | 72.33 | 72.33 | 5,974 | -0.27(-0.37%) |
Jun 03, 2009 | 73.00 | 73.00 | 72.53 | 72.60 | 2,865 | -0.08(-0.11%) |
Jun 02, 2009 | 72.24 | 72.71 | 72.22 | 72.68 | 12,082 | +0.35(+0.48%) |
Jun 01, 2009 | 72.55 | 72.69 | 72.23 | 72.33 | 4,508 | -0.81(-1.11%) |
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 | 72.99 | 72.99 | 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 | 73.09 | 72.71 | 72.92 | 3,041 | +0.11(+0.16%) |
May 21, 2009 | 72.87 | 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 | 11,334 | -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 | 73.23 | 73.47 | 10,185 | +0.01(+0.01%) |
May 14, 2009 | 73.45 | 73.66 | 73.40 | 73.47 | 6,485 | +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 | 73.32 | 73.32 | 72.84 | 73.18 | 13,845 | +0.32(+0.44%) |
May 08, 2009 | 74.38 | 74.40 | 72.65 | 72.87 | 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%) |