Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 68.98 | 69.30 | 68.79 | 69.30 | 934,301 | +0.36(+0.52%) |
Mar 30, 2009 | 68.57 | 69.04 | 68.57 | 68.94 | 902,424 | +0.38(+0.55%) |
Mar 26, 2009 | 68.55 | 68.61 | 68.33 | 68.57 | 1,739,391 | +0.14(+0.20%) |
Mar 25, 2009 | 68.74 | 68.98 | 68.35 | 68.43 | 1,817,136 | -0.30(-0.44%) |
Mar 24, 2009 | 68.86 | 69.10 | 68.73 | 68.73 | 1,367,704 | -0.47(-0.68%) |
Mar 23, 2009 | 69.19 | 69.25 | 69.09 | 69.20 | 758,608 | +0.00(+0.00%) |
Mar 20, 2009 | 69.58 | 69.68 | 69.15 | 69.20 | 751,228 | -0.39(-0.56%) |
Mar 19, 2009 | 69.48 | 70.27 | 69.26 | 69.59 | 1,081,369 | +0.17(+0.24%) |
Mar 18, 2009 | 68.43 | 69.58 | 68.37 | 69.42 | 722,797 | +1.09(+1.59%) |
Mar 17, 2009 | 68.65 | 68.70 | 68.31 | 68.33 | 943,204 | -0.20(-0.30%) |
Mar 16, 2009 | 68.46 | 68.61 | 68.41 | 68.54 | 942,967 | -0.21(-0.31%) |
Mar 13, 2009 | 68.57 | 68.80 | 68.53 | 68.75 | 0 | +0.07(+0.10%) |
Mar 12, 2009 | 68.59 | 68.79 | 68.46 | 68.68 | 883,634 | +0.06(+0.09%) |
Mar 11, 2009 | 68.52 | 68.68 | 68.19 | 68.62 | 889,514 | +0.16(+0.24%) |
Mar 10, 2009 | 68.22 | 68.46 | 68.17 | 68.46 | 743,020 | +0.16(+0.23%) |
Mar 09, 2009 | 68.78 | 68.78 | 68.30 | 68.30 | 944,865 | -0.47(-0.69%) |
Mar 06, 2009 | 68.67 | 68.78 | 68.39 | 68.77 | 0 | +0.06(+0.09%) |
Mar 05, 2009 | 68.49 | 68.72 | 68.33 | 68.71 | 640,336 | +0.35(+0.51%) |
Mar 04, 2009 | 68.55 | 68.55 | 68.13 | 68.36 | 803,632 | -0.41(-0.60%) |
Mar 02, 2009 | 68.77 | 68.85 | 68.50 | 68.77 | 918,686 | +0.01(+0.01%) |
Feb 27, 2009 | 68.72 | 68.94 | 68.63 | 68.76 | 0 | +0.01(+0.01%) |
Feb 26, 2009 | 68.82 | 69.04 | 68.71 | 68.76 | 745,756 | -0.36(-0.52%) |
Feb 25, 2009 | 69.15 | 69.26 | 69.00 | 69.12 | 711,315 | -0.06(-0.09%) |
Feb 24, 2009 | 69.21 | 69.56 | 69.05 | 69.18 | 886,704 | -0.14(-0.20%) |
Feb 23, 2009 | 69.42 | 69.42 | 68.91 | 69.32 | 909,957 | +0.36(+0.52%) |
Feb 20, 2009 | 69.44 | 69.60 | 68.82 | 68.96 | 961,013 | -0.36(-0.51%) |
Feb 19, 2009 | 69.38 | 69.45 | 69.15 | 69.32 | 779,453 | -0.11(-0.16%) |
Feb 18, 2009 | 69.58 | 69.73 | 69.38 | 69.43 | 725,929 | -0.14(-0.21%) |
Feb 17, 2009 | 69.76 | 69.84 | 69.41 | 69.57 | 638,553 | +0.05(+0.08%) |
Feb 13, 2009 | 69.24 | 69.68 | 69.24 | 69.51 | 1,247,327 | -0.21(-0.30%) |
Feb 12, 2009 | 69.59 | 69.79 | 69.42 | 69.73 | 537,196 | +0.37(+0.53%) |
Feb 11, 2009 | 69.30 | 69.76 | 69.25 | 69.36 | 759,562 | -0.01(-0.02%) |
Feb 10, 2009 | 69.08 | 69.52 | 68.87 | 69.37 | 768,378 | +0.42(+0.61%) |
Feb 09, 2009 | 69.08 | 69.14 | 68.79 | 68.95 | 861,335 | +0.01(+0.01%) |
Feb 06, 2009 | 68.92 | 69.10 | 68.27 | 68.94 | 2,836,045 | +0.18(+0.27%) |
Feb 05, 2009 | 69.16 | 69.30 | 68.71 | 68.76 | 1,028,094 | -0.22(-0.32%) |
Feb 04, 2009 | 69.18 | 69.29 | 68.89 | 68.98 | 986,033 | -0.10(-0.14%) |
Feb 03, 2009 | 69.49 | 69.66 | 69.07 | 69.07 | 842,203 | -0.31(-0.44%) |
Feb 02, 2009 | 69.47 | 69.76 | 69.36 | 69.38 | 866,854 | -0.37(-0.53%) |
Jan 30, 2009 | 69.42 | 69.88 | 69.41 | 69.75 | 0 | +0.44(+0.63%) |
Jan 29, 2009 | 69.84 | 70.03 | 69.25 | 69.31 | 1,273,334 | -0.62(-0.89%) |
Jan 28, 2009 | 70.16 | 70.18 | 69.75 | 69.93 | 700,389 | +0.04(+0.06%) |
Jan 27, 2009 | 69.41 | 70.00 | 69.28 | 69.89 | 792,415 | +0.36(+0.51%) |
Jan 26, 2009 | 69.47 | 69.71 | 68.89 | 69.54 | 806,414 | -0.07(-0.10%) |
Jan 23, 2009 | 69.67 | 69.92 | 69.41 | 69.60 | 846,277 | -0.11(-0.16%) |
Jan 22, 2009 | 70.13 | 70.13 | 69.52 | 69.71 | 654,135 | -0.30(-0.43%) |
Jan 21, 2009 | 70.50 | 70.50 | 70.01 | 70.01 | 909,501 | -0.37(-0.52%) |
Jan 20, 2009 | 70.14 | 70.47 | 70.10 | 70.38 | 970,959 | -0.37(-0.52%) |
Jan 16, 2009 | 70.32 | 70.93 | 70.21 | 70.75 | 891,317 | +0.36(+0.51%) |
Jan 15, 2009 | 70.24 | 70.70 | 70.10 | 70.39 | 1,533,656 | -0.01(-0.01%) |
Jan 14, 2009 | 70.65 | 70.65 | 70.07 | 70.40 | 1,393,809 | -0.10(-0.14%) |
Jan 13, 2009 | 70.55 | 70.55 | 70.20 | 70.49 | 857,478 | +0.12(+0.16%) |
Jan 12, 2009 | 70.00 | 70.53 | 69.91 | 70.38 | 1,133,843 | +0.37(+0.53%) |
Jan 09, 2009 | 70.14 | 70.55 | 69.89 | 70.01 | 1,665,729 | -0.24(-0.34%) |
Jan 08, 2009 | 70.96 | 71.06 | 70.07 | 70.25 | 2,366,679 | -0.54(-0.76%) |
Jan 07, 2009 | 71.17 | 71.22 | 70.52 | 70.78 | 1,790,410 | -0.66(-0.92%) |
Jan 06, 2009 | 71.53 | 71.62 | 70.62 | 71.44 | 981,295 | -0.40(-0.56%) |
Jan 05, 2009 | 70.68 | 71.93 | 70.41 | 71.84 | 4,841,438 | +1.13(+1.59%) |
Jan 02, 2009 | 70.85 | 71.29 | 70.68 | 70.72 | 0 | -0.44(-0.62%) |
Jan 01, 2009 | 71.19 | 71.25 | 70.71 | 71.16 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 71.19 | 71.25 | 70.71 | 71.16 | 896,230 | +0.05(+0.07%) |
Dec 30, 2008 | 70.79 | 71.26 | 70.72 | 71.11 | 835,079 | +0.03(+0.04%) |
Dec 29, 2008 | 70.36 | 71.15 | 70.36 | 71.09 | 898,997 | +0.29(+0.41%) |
Dec 26, 2008 | 71.09 | 71.17 | 70.67 | 70.80 | 684,150 | -0.24(-0.34%) |
Dec 24, 2008 | 70.53 | 71.15 | 70.46 | 71.04 | 719,697 | +0.33(+0.47%) |
Dec 23, 2008 | 69.86 | 70.71 | 69.75 | 70.70 | 1,133,516 | +0.68(+0.98%) |
Dec 22, 2008 | 69.86 | 70.03 | 69.64 | 70.02 | 2,182,089 | +0.38(+0.54%) |
Dec 19, 2008 | 69.61 | 69.87 | 69.32 | 69.64 | 1,214,864 | -0.23(-0.32%) |
Dec 18, 2008 | 69.60 | 69.97 | 69.06 | 69.87 | 1,363,365 | +0.44(+0.63%) |
Dec 17, 2008 | 69.49 | 69.72 | 68.98 | 69.43 | 1,371,596 | +0.37(+0.53%) |
Dec 16, 2008 | 68.52 | 69.06 | 68.50 | 69.06 | 982,153 | +0.27(+0.40%) |
Dec 15, 2008 | 68.59 | 68.79 | 68.42 | 68.79 | 733,558 | +0.16(+0.24%) |
Dec 12, 2008 | 68.70 | 68.74 | 68.09 | 68.63 | 995,298 | +0.02(+0.03%) |
Dec 11, 2008 | 68.43 | 68.61 | 68.11 | 68.61 | 998,779 | +0.36(+0.52%) |
Dec 10, 2008 | 68.05 | 68.39 | 68.03 | 68.25 | 1,186,087 | -0.12(-0.18%) |
Dec 09, 2008 | 68.12 | 68.37 | 67.75 | 68.37 | 1,115,800 | +0.63(+0.94%) |
Dec 08, 2008 | 68.17 | 68.17 | 67.61 | 67.74 | 956,958 | -0.09(-0.13%) |
Dec 05, 2008 | 67.96 | 68.27 | 66.84 | 67.83 | 902,579 | -0.38(-0.55%) |
Dec 04, 2008 | 68.03 | 68.20 | 67.62 | 68.20 | 1,045,354 | +0.23(+0.33%) |
Dec 03, 2008 | 67.78 | 68.02 | 67.54 | 67.98 | 854,061 | +0.01(+0.01%) |
Dec 02, 2008 | 67.62 | 68.07 | 67.51 | 67.97 | 939,403 | +0.07(+0.10%) |
Dec 01, 2008 | 67.60 | 67.94 | 67.22 | 67.90 | 884,556 | +0.67(+1.00%) |
Nov 28, 2008 | 67.56 | 67.79 | 66.99 | 67.23 | 431,619 | -0.13(-0.19%) |
Nov 26, 2008 | 67.75 | 68.14 | 67.12 | 67.36 | 1,258,527 | -0.26(-0.38%) |
Nov 25, 2008 | 66.75 | 67.69 | 66.70 | 67.62 | 1,537,221 | +1.65(+2.49%) |
Nov 24, 2008 | 66.32 | 66.76 | 65.59 | 65.98 | 2,231,510 | -0.01(-0.01%) |
Nov 21, 2008 | 66.52 | 66.83 | 65.85 | 65.98 | 1,486,439 | -0.53(-0.80%) |
Nov 20, 2008 | 66.86 | 66.88 | 66.35 | 66.52 | 1,209,664 | +0.01(+0.02%) |
Nov 19, 2008 | 66.56 | 66.85 | 66.45 | 66.50 | 800,224 | +0.19(+0.29%) |
Nov 18, 2008 | 66.29 | 66.52 | 66.22 | 66.31 | 607,541 | -0.10(-0.14%) |
Nov 17, 2008 | 66.18 | 66.41 | 65.98 | 66.41 | 596,657 | +0.18(+0.27%) |
Nov 14, 2008 | 66.24 | 66.24 | 65.78 | 66.23 | 799,513 | +0.20(+0.30%) |
Nov 13, 2008 | 66.02 | 66.35 | 65.67 | 66.03 | 766,944 | +0.23(+0.34%) |
Nov 12, 2008 | 66.64 | 66.66 | 65.58 | 65.81 | 1,205,552 | -0.57(-0.86%) |
Nov 11, 2008 | 65.83 | 66.50 | 65.53 | 66.38 | 589,304 | +0.50(+0.76%) |
Nov 10, 2008 | 66.44 | 66.52 | 65.50 | 65.88 | 621,323 | -0.42(-0.64%) |
Nov 07, 2008 | 66.15 | 66.34 | 65.03 | 66.30 | 1,286,311 | +0.33(+0.51%) |
Nov 06, 2008 | 66.58 | 66.58 | 65.77 | 65.97 | 755,477 | -0.27(-0.41%) |
Nov 05, 2008 | 66.13 | 66.24 | 65.69 | 66.24 | 896,994 | +0.99(+1.52%) |
Nov 04, 2008 | 64.99 | 65.41 | 64.56 | 65.25 | 777,554 | +1.03(+1.61%) |
Nov 03, 2008 | 65.55 | 65.55 | 63.86 | 64.22 | 898,571 | -1.31(-2.00%) |
Oct 31, 2008 | 65.25 | 65.77 | 64.95 | 65.53 | 1,072,880 | -0.20(-0.31%) |
Oct 30, 2008 | 65.80 | 65.80 | 65.13 | 65.74 | 565,682 | -0.08(-0.12%) |
Oct 29, 2008 | 65.02 | 65.90 | 64.66 | 65.82 | 875,318 | +1.23(+1.90%) |
Oct 28, 2008 | 64.67 | 65.04 | 64.02 | 64.59 | 882,391 | +0.23(+0.35%) |
Oct 27, 2008 | 64.67 | 65.46 | 63.99 | 64.37 | 988,855 | -0.65(-1.00%) |
Oct 24, 2008 | 65.66 | 65.80 | 64.81 | 65.01 | 585,812 | -0.55(-0.84%) |
Oct 23, 2008 | 66.91 | 66.91 | 65.23 | 65.57 | 1,252,440 | -1.17(-1.76%) |
Oct 22, 2008 | 66.43 | 66.93 | 66.07 | 66.74 | 976,391 | +0.76(+1.16%) |
Oct 21, 2008 | 65.84 | 66.39 | 64.60 | 65.98 | 835,980 | +0.57(+0.88%) |
Oct 20, 2008 | 64.80 | 65.67 | 64.47 | 65.40 | 787,123 | +1.15(+1.79%) |
Oct 17, 2008 | 63.77 | 65.53 | 63.18 | 64.26 | 861,864 | +0.23(+0.36%) |
Oct 16, 2008 | 65.05 | 65.42 | 63.85 | 64.03 | 707,040 | -1.02(-1.57%) |
Oct 15, 2008 | 64.48 | 65.42 | 63.37 | 65.05 | 992,965 | +1.02(+1.60%) |
Oct 14, 2008 | 63.26 | 65.05 | 63.24 | 64.02 | 1,131,990 | +1.32(+2.10%) |
Oct 13, 2008 | 61.73 | 63.89 | 61.46 | 62.71 | 1,333,876 | +2.34(+3.87%) |
Oct 10, 2008 | 62.35 | 62.82 | 59.28 | 60.37 | 2,283,730 | -4.43(-6.84%) |
Oct 09, 2008 | 64.55 | 65.13 | 63.44 | 64.80 | 1,385,986 | +0.15(+0.23%) |
Oct 08, 2008 | 65.68 | 66.22 | 63.55 | 64.65 | 1,220,361 | -1.32(-2.01%) |
Oct 07, 2008 | 67.21 | 67.34 | 65.92 | 65.98 | 1,197,739 | -1.39(-2.07%) |
Oct 06, 2008 | 67.35 | 67.92 | 65.25 | 67.37 | 1,168,921 | +0.02(+0.03%) |
Oct 03, 2008 | 67.08 | 67.35 | 66.15 | 67.35 | 733,772 | +0.51(+0.76%) |
Oct 02, 2008 | 66.55 | 67.21 | 66.19 | 66.84 | 586,257 | +0.26(+0.39%) |
Oct 01, 2008 | 66.86 | 67.46 | 64.54 | 66.58 | 1,171,352 | -0.74(-1.11%) |
Sep 30, 2008 | 67.10 | 67.81 | 66.26 | 67.33 | 959,585 | +0.23(+0.34%) |
Sep 29, 2008 | 67.30 | 67.76 | 66.24 | 67.10 | 1,100,358 | -0.31(-0.46%) |
Sep 26, 2008 | 67.38 | 67.81 | 67.03 | 67.41 | 0 | -0.34(-0.50%) |
Sep 25, 2008 | 67.95 | 67.95 | 67.34 | 67.75 | 927,132 | -0.12(-0.18%) |
Sep 24, 2008 | 67.61 | 67.92 | 67.44 | 67.88 | 3,472,540 | +0.08(+0.12%) |
Sep 23, 2008 | 67.83 | 68.02 | 67.61 | 67.79 | 637,617 | -0.10(-0.15%) |
Sep 22, 2008 | 68.21 | 68.78 | 67.61 | 67.90 | 2,517,788 | -1.08(-1.56%) |
Sep 19, 2008 | 68.29 | 69.31 | 68.14 | 68.98 | 0 | +0.25(+0.36%) |
Sep 18, 2008 | 68.63 | 69.10 | 68.46 | 68.73 | 1,405,522 | -0.13(-0.19%) |
Sep 17, 2008 | 68.82 | 69.16 | 68.70 | 68.86 | 1,036,569 | +0.17(+0.25%) |
Sep 16, 2008 | 69.67 | 69.71 | 68.69 | 68.69 | 989,822 | -0.70(-1.01%) |
Sep 15, 2008 | 69.21 | 69.56 | 69.15 | 69.39 | 566,518 | +0.27(+0.40%) |
Sep 12, 2008 | 69.45 | 69.47 | 68.98 | 69.12 | 753,802 | -0.28(-0.40%) |
Sep 11, 2008 | 69.59 | 69.59 | 69.32 | 69.40 | 544,314 | -0.09(-0.13%) |
Sep 10, 2008 | 69.25 | 69.54 | 69.25 | 69.49 | 754,673 | -0.05(-0.07%) |
Sep 09, 2008 | 69.30 | 69.58 | 69.19 | 69.54 | 791,218 | +0.31(+0.44%) |
Sep 08, 2008 | 68.95 | 69.32 | 68.87 | 69.23 | 1,278,741 | +0.43(+0.63%) |
Sep 05, 2008 | 69.14 | 69.23 | 68.80 | 68.80 | 0 | -0.20(-0.30%) |
Sep 04, 2008 | 68.97 | 69.10 | 68.85 | 69.00 | 495,967 | +0.25(+0.37%) |
Sep 03, 2008 | 68.77 | 68.89 | 68.63 | 68.75 | 614,698 | -0.01(-0.02%) |
Sep 02, 2008 | 68.50 | 68.78 | 68.32 | 68.76 | 1,867,656 | -0.04(-0.06%) |
Aug 29, 2008 | 69.15 | 69.15 | 68.58 | 68.80 | 1,027,170 | -0.02(-0.03%) |
Aug 28, 2008 | 68.85 | 68.95 | 68.72 | 68.82 | 545,460 | +0.06(+0.09%) |
Aug 27, 2008 | 68.69 | 68.89 | 68.56 | 68.76 | 489,613 | +0.08(+0.12%) |
Aug 26, 2008 | 68.65 | 68.79 | 68.59 | 68.68 | 928,818 | -0.08(-0.12%) |
Aug 25, 2008 | 68.81 | 68.81 | 68.65 | 68.76 | 392,163 | +0.21(+0.31%) |
Aug 22, 2008 | 68.42 | 68.57 | 68.37 | 68.55 | 728,916 | -0.08(-0.11%) |
Aug 21, 2008 | 68.60 | 68.68 | 68.45 | 68.63 | 529,759 | +0.01(+0.02%) |
Aug 20, 2008 | 68.61 | 68.78 | 68.48 | 68.61 | 406,124 | +0.11(+0.16%) |
Aug 19, 2008 | 68.55 | 68.55 | 68.36 | 68.50 | 416,402 | -0.05(-0.08%) |
Aug 18, 2008 | 68.45 | 68.58 | 68.38 | 68.56 | 770,953 | +0.12(+0.17%) |
Aug 15, 2008 | 68.45 | 68.46 | 68.29 | 68.44 | 0 | +0.20(+0.29%) |
Aug 14, 2008 | 68.21 | 68.29 | 68.08 | 68.24 | 611,872 | +0.16(+0.24%) |
Aug 13, 2008 | 68.20 | 68.28 | 67.96 | 68.08 | 440,636 | -0.12(-0.17%) |
Aug 12, 2008 | 68.08 | 68.21 | 68.05 | 68.20 | 574,874 | +0.29(+0.42%) |
Aug 11, 2008 | 67.96 | 68.17 | 67.85 | 67.91 | 674,600 | -0.17(-0.25%) |
Aug 08, 2008 | 68.16 | 68.24 | 68.03 | 68.08 | 526,525 | -0.10(-0.15%) |
Aug 07, 2008 | 67.92 | 68.22 | 67.82 | 68.18 | 572,903 | +0.36(+0.52%) |
Aug 06, 2008 | 67.92 | 67.92 | 67.60 | 67.83 | 677,842 | -0.08(-0.11%) |
Aug 05, 2008 | 68.16 | 68.16 | 67.89 | 67.90 | 716,751 | -0.12(-0.17%) |
Aug 04, 2008 | 68.16 | 68.31 | 68.00 | 68.02 | 573,393 | -0.20(-0.29%) |
Aug 01, 2008 | 68.42 | 68.42 | 68.05 | 68.22 | 485,323 | -0.36(-0.52%) |
Jul 31, 2008 | 68.54 | 68.74 | 68.37 | 68.57 | 819,295 | +0.35(+0.51%) |
Jul 30, 2008 | 68.20 | 68.28 | 67.94 | 68.22 | 591,252 | +0.08(+0.11%) |
Jul 29, 2008 | 68.15 | 68.22 | 67.98 | 68.15 | 408,811 | -0.08(-0.12%) |
Jul 28, 2008 | 68.26 | 68.30 | 68.09 | 68.23 | 671,368 | +0.31(+0.45%) |
Jul 25, 2008 | 68.16 | 68.17 | 67.82 | 67.92 | 577,345 | -0.35(-0.51%) |
Jul 24, 2008 | 67.89 | 68.30 | 67.85 | 68.27 | 468,823 | +0.47(+0.69%) |
Jul 23, 2008 | 67.75 | 67.81 | 67.63 | 67.80 | 594,047 | +0.08(+0.12%) |
Jul 22, 2008 | 67.90 | 67.91 | 67.62 | 67.72 | 443,432 | -0.15(-0.22%) |
Jul 21, 2008 | 67.83 | 67.95 | 67.69 | 67.87 | 478,520 | +0.27(+0.40%) |
Jul 18, 2008 | 67.84 | 68.07 | 67.60 | 67.60 | 641,868 | -0.40(-0.58%) |
Jul 17, 2008 | 68.29 | 68.36 | 67.88 | 67.99 | 736,973 | -0.30(-0.44%) |
Jul 16, 2008 | 68.64 | 68.65 | 68.29 | 68.29 | 713,560 | -0.53(-0.76%) |
Jul 15, 2008 | 68.73 | 68.96 | 68.71 | 68.82 | 634,607 | +0.27(+0.39%) |
Jul 14, 2008 | 68.44 | 68.86 | 68.44 | 68.55 | 535,805 | +0.10(+0.15%) |
Jul 11, 2008 | 69.02 | 69.02 | 68.39 | 68.45 | 700,209 | -0.39(-0.57%) |
Jul 10, 2008 | 68.82 | 68.89 | 68.60 | 68.84 | 845,060 | +0.06(+0.09%) |
Jul 09, 2008 | 68.63 | 68.84 | 68.48 | 68.77 | 574,004 | +0.27(+0.39%) |
Jul 08, 2008 | 68.29 | 68.57 | 68.18 | 68.51 | 479,208 | +0.27(+0.39%) |
Jul 07, 2008 | 68.01 | 68.35 | 67.84 | 68.24 | 883,044 | +0.24(+0.35%) |
Jul 04, 2008 | 68.20 | 68.27 | 67.99 | 68.01 | 411,792 | +0.00(+0.00%) |
Jul 03, 2008 | 68.20 | 68.27 | 67.99 | 68.01 | 411,792 | +0.02(+0.03%) |
Jul 02, 2008 | 68.30 | 68.32 | 67.98 | 67.98 | 1,189,585 | -0.08(-0.12%) |
Jul 01, 2008 | 68.72 | 68.72 | 68.07 | 68.07 | 1,251,216 | -0.50(-0.73%) |
Jun 30, 2008 | 68.74 | 68.81 | 68.54 | 68.57 | 936,426 | +0.03(+0.05%) |
Jun 27, 2008 | 68.29 | 68.66 | 68.29 | 68.53 | 682,218 | +0.16(+0.24%) |
Jun 26, 2008 | 68.46 | 68.54 | 68.29 | 68.37 | 790,876 | +0.09(+0.13%) |
Jun 25, 2008 | 68.32 | 68.33 | 67.88 | 68.28 | 713,258 | +0.03(+0.05%) |
Jun 24, 2008 | 68.24 | 68.34 | 68.09 | 68.25 | 753,004 | +0.14(+0.20%) |
Jun 23, 2008 | 68.24 | 68.28 | 68.02 | 68.11 | 754,915 | -0.09(-0.14%) |
Jun 20, 2008 | 68.37 | 68.38 | 68.13 | 68.20 | 613,524 | +0.21(+0.31%) |
Jun 19, 2008 | 68.23 | 68.29 | 67.99 | 67.99 | 638,209 | -0.35(-0.51%) |
Jun 18, 2008 | 68.20 | 68.35 | 68.11 | 68.34 | 506,362 | +0.29(+0.42%) |
Jun 17, 2008 | 68.09 | 68.10 | 67.93 | 68.05 | 596,153 | +0.23(+0.34%) |
Jun 16, 2008 | 68.00 | 68.02 | 67.74 | 67.82 | 674,130 | +0.08(+0.11%) |
Jun 13, 2008 | 68.00 | 68.20 | 67.74 | 67.75 | 1,169,970 | -0.17(-0.25%) |
Jun 12, 2008 | 68.22 | 68.23 | 67.89 | 67.92 | 752,137 | -0.42(-0.62%) |
Jun 11, 2008 | 68.42 | 68.59 | 68.23 | 68.34 | 744,725 | +0.09(+0.13%) |
Jun 10, 2008 | 68.36 | 68.55 | 68.19 | 68.25 | 815,841 | -0.36(-0.53%) |
Jun 09, 2008 | 68.63 | 68.80 | 68.54 | 68.61 | 813,402 | -0.35(-0.51%) |
Jun 06, 2008 | 68.91 | 69.02 | 68.77 | 68.96 | 636,646 | +0.38(+0.56%) |
Jun 05, 2008 | 68.65 | 68.77 | 68.52 | 68.58 | 553,398 | -0.25(-0.37%) |
Jun 04, 2008 | 69.17 | 69.18 | 68.72 | 68.83 | 572,359 | -0.25(-0.36%) |
Jun 03, 2008 | 68.76 | 69.10 | 68.64 | 69.08 | 697,261 | +0.13(+0.19%) |
Jun 02, 2008 | 68.81 | 69.13 | 68.67 | 68.95 | 881,159 | -0.01(-0.02%) |
May 30, 2008 | 68.95 | 69.16 | 68.87 | 68.96 | 1,658,299 | +0.25(+0.36%) |
May 29, 2008 | 68.89 | 68.89 | 68.59 | 68.72 | 909,706 | -0.19(-0.28%) |
May 28, 2008 | 69.16 | 69.24 | 68.80 | 68.91 | 543,891 | -0.32(-0.46%) |
May 27, 2008 | 69.32 | 69.45 | 69.21 | 69.23 | 1,266,956 | -0.39(-0.56%) |
May 26, 2008 | 69.48 | 69.62 | 69.38 | 69.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 69.48 | 69.62 | 69.38 | 69.62 | 855,081 | +0.27(+0.38%) |
May 22, 2008 | 69.60 | 69.60 | 69.18 | 69.35 | 745,640 | -0.42(-0.60%) |
May 21, 2008 | 69.77 | 69.84 | 69.64 | 69.77 | 791,893 | -0.10(-0.14%) |
May 20, 2008 | 69.86 | 69.88 | 69.73 | 69.86 | 982,051 | +0.15(+0.22%) |
May 19, 2008 | 69.76 | 69.79 | 69.52 | 69.71 | 923,080 | +0.12(+0.17%) |
May 16, 2008 | 69.57 | 69.87 | 69.51 | 69.60 | 566,940 | -0.17(-0.24%) |
May 15, 2008 | 69.45 | 69.77 | 69.37 | 69.77 | 513,262 | +0.37(+0.53%) |
May 14, 2008 | 69.54 | 69.54 | 69.19 | 69.40 | 427,483 | +0.10(+0.15%) |
May 13, 2008 | 69.53 | 69.59 | 69.26 | 69.30 | 706,772 | -0.40(-0.57%) |
May 12, 2008 | 69.77 | 69.92 | 69.66 | 69.69 | 848,406 | -0.12(-0.18%) |
May 09, 2008 | 69.96 | 70.07 | 69.71 | 69.82 | 356,439 | +0.03(+0.04%) |
May 08, 2008 | 69.66 | 70.26 | 69.53 | 69.79 | 1,070,794 | +0.18(+0.26%) |
May 07, 2008 | 69.36 | 69.62 | 69.26 | 69.61 | 438,032 | +0.20(+0.29%) |
May 06, 2008 | 69.75 | 69.75 | 69.35 | 69.41 | 1,361,916 | -0.23(-0.32%) |
May 05, 2008 | 69.66 | 69.70 | 69.45 | 69.64 | 792,937 | +0.03(+0.04%) |
May 02, 2008 | 69.38 | 69.72 | 69.34 | 69.61 | 676,629 | -0.12(-0.17%) |
May 01, 2008 | 69.90 | 69.91 | 69.60 | 69.73 | 736,779 | -0.34(-0.49%) |
Apr 30, 2008 | 69.64 | 70.07 | 69.30 | 70.07 | 1,190,779 | +0.42(+0.61%) |
Apr 29, 2008 | 69.67 | 69.75 | 69.47 | 69.64 | 1,021,229 | +0.10(+0.15%) |
Apr 28, 2008 | 69.34 | 69.56 | 69.27 | 69.54 | 751,847 | +0.17(+0.25%) |
Apr 25, 2008 | 69.33 | 69.43 | 69.21 | 69.37 | 743,654 | -0.07(-0.10%) |
Apr 24, 2008 | 69.42 | 69.52 | 69.26 | 69.44 | 532,932 | -0.23(-0.33%) |
Apr 23, 2008 | 69.68 | 69.72 | 69.53 | 69.67 | 677,022 | -0.09(-0.14%) |
Apr 22, 2008 | 69.66 | 69.85 | 69.52 | 69.77 | 833,265 | +0.10(+0.14%) |
Apr 21, 2008 | 69.62 | 69.70 | 69.47 | 69.67 | 642,239 | +0.01(+0.01%) |
Apr 18, 2008 | 69.25 | 69.67 | 69.10 | 69.66 | 907,811 | +0.18(+0.27%) |
Apr 17, 2008 | 69.50 | 69.51 | 69.21 | 69.47 | 713,277 | -0.01(-0.02%) |
Apr 16, 2008 | 69.68 | 69.83 | 69.37 | 69.49 | 565,912 | -0.25(-0.36%) |
Apr 15, 2008 | 69.84 | 69.99 | 69.71 | 69.74 | 930,588 | -0.38(-0.54%) |
Apr 14, 2008 | 70.03 | 70.23 | 69.98 | 70.12 | 1,000,331 | -0.08(-0.12%) |
Apr 11, 2008 | 70.19 | 70.29 | 70.04 | 70.20 | 385,987 | +0.15(+0.21%) |
Apr 10, 2008 | 70.12 | 70.27 | 69.85 | 70.05 | 668,439 | -0.22(-0.31%) |
Apr 09, 2008 | 70.07 | 70.34 | 69.97 | 70.27 | 721,422 | +0.30(+0.44%) |
Apr 08, 2008 | 70.01 | 70.22 | 69.93 | 69.96 | 598,556 | -0.00(-0.00%) |
Apr 07, 2008 | 69.83 | 69.99 | 69.69 | 69.96 | 610,469 | -0.01(-0.01%) |
Apr 04, 2008 | 69.97 | 70.16 | 69.85 | 69.97 | 630,999 | +0.36(+0.51%) |
Apr 03, 2008 | 69.58 | 69.71 | 69.47 | 69.62 | 704,067 | +0.22(+0.31%) |
Apr 02, 2008 | 69.51 | 69.64 | 69.26 | 69.40 | 731,244 | +0.03(+0.05%) |