Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 71.81 | 71.93 | 71.80 | 71.83 | 1,172,539 | +0.04(+0.06%) |
Mar 30, 2010 | 71.77 | 71.83 | 71.71 | 71.79 | 667,982 | +0.03(+0.04%) |
Mar 29, 2010 | 71.86 | 71.86 | 71.72 | 71.76 | 696,188 | -0.08(-0.12%) |
Mar 26, 2010 | 71.67 | 71.86 | 71.66 | 71.84 | 1,814,862 | +0.12(+0.16%) |
Mar 25, 2010 | 71.85 | 71.86 | 71.60 | 71.73 | 2,055,051 | -0.19(-0.26%) |
Mar 24, 2010 | 72.15 | 72.15 | 71.84 | 71.91 | 874,224 | -0.37(-0.51%) |
Mar 23, 2010 | 72.24 | 72.34 | 72.24 | 72.28 | 1,052,646 | +0.01(+0.02%) |
Mar 22, 2010 | 72.29 | 72.32 | 72.21 | 72.26 | 764,010 | +0.06(+0.08%) |
Mar 19, 2010 | 72.22 | 72.28 | 72.17 | 72.21 | 563,599 | -0.06(-0.08%) |
Mar 18, 2010 | 72.32 | 72.32 | 72.24 | 72.26 | 896,750 | -0.06(-0.09%) |
Mar 17, 2010 | 72.24 | 72.36 | 72.24 | 72.33 | 960,465 | +0.06(+0.08%) |
Mar 16, 2010 | 72.13 | 72.31 | 72.10 | 72.27 | 736,439 | +0.13(+0.18%) |
Mar 15, 2010 | 72.11 | 72.15 | 72.11 | 72.14 | 1,207,697 | +0.09(+0.13%) |
Mar 12, 2010 | 72.03 | 72.13 | 71.97 | 72.05 | 1,239,057 | +0.00(+0.00%) |
Mar 11, 2010 | 72.02 | 72.11 | 71.98 | 72.04 | 783,562 | +0.00(+0.00%) |
Mar 10, 2010 | 71.95 | 72.04 | 71.95 | 72.04 | 742,699 | -0.05(-0.07%) |
Mar 09, 2010 | 72.12 | 72.13 | 72.02 | 72.09 | 1,653,945 | +0.08(+0.11%) |
Mar 08, 2010 | 71.96 | 72.02 | 71.90 | 72.01 | 2,650,395 | +0.05(+0.07%) |
Mar 05, 2010 | 72.04 | 72.04 | 71.86 | 71.96 | 1,533,945 | -0.14(-0.19%) |
Mar 04, 2010 | 71.93 | 72.13 | 71.93 | 72.10 | 1,135,315 | +0.13(+0.18%) |
Mar 03, 2010 | 71.90 | 72.00 | 71.89 | 71.97 | 714,579 | +0.00(+0.00%) |
Mar 02, 2010 | 71.89 | 72.00 | 71.89 | 71.97 | 959,174 | +0.03(+0.04%) |
Mar 01, 2010 | 71.93 | 72.02 | 71.86 | 71.94 | 896,503 | +0.11(+0.15%) |
Feb 26, 2010 | 71.81 | 71.92 | 71.81 | 71.83 | 958,327 | +0.01(+0.02%) |
Feb 25, 2010 | 71.79 | 71.82 | 71.63 | 71.82 | 958,531 | +0.14(+0.19%) |
Feb 24, 2010 | 71.68 | 71.75 | 71.59 | 71.68 | 788,739 | +0.08(+0.11%) |
Feb 23, 2010 | 71.42 | 71.64 | 71.42 | 71.60 | 784,877 | +0.25(+0.36%) |
Feb 22, 2010 | 71.39 | 71.48 | 71.32 | 71.35 | 1,630,767 | -0.12(-0.17%) |
Feb 19, 2010 | 71.30 | 71.47 | 71.26 | 71.47 | 729,688 | +0.05(+0.08%) |
Feb 18, 2010 | 71.46 | 71.54 | 71.30 | 71.42 | 582,134 | -0.03(-0.04%) |
Feb 17, 2010 | 71.64 | 71.65 | 71.41 | 71.44 | 740,938 | -0.22(-0.31%) |
Feb 16, 2010 | 71.49 | 71.70 | 71.45 | 71.66 | 862,573 | +0.18(+0.25%) |
Feb 12, 2010 | 71.64 | 71.48 | 71.48 | 71.48 | 736,454 | +0.02(+0.02%) |
Feb 11, 2010 | 71.50 | 71.54 | 71.35 | 71.47 | 796,502 | -0.12(-0.17%) |
Feb 10, 2010 | 71.76 | 71.79 | 71.50 | 71.59 | 666,827 | -0.16(-0.23%) |
Feb 09, 2010 | 71.75 | 71.91 | 71.71 | 71.75 | 1,028,832 | -0.13(-0.18%) |
Feb 08, 2010 | 71.82 | 71.88 | 71.70 | 71.88 | 957,973 | +0.14(+0.19%) |
Feb 05, 2010 | 71.77 | 71.98 | 71.66 | 71.74 | 1,131,464 | +0.03(+0.04%) |
Feb 04, 2010 | 71.66 | 71.83 | 71.62 | 71.72 | 866,140 | +0.17(+0.24%) |
Feb 03, 2010 | 71.57 | 71.64 | 71.39 | 71.55 | 2,969,292 | -0.13(-0.18%) |
Feb 02, 2010 | 71.61 | 71.70 | 71.60 | 71.68 | 900,601 | +0.08(+0.12%) |
Feb 01, 2010 | 71.72 | 71.74 | 71.56 | 71.59 | 729,367 | -0.10(-0.14%) |
Jan 29, 2010 | 71.48 | 71.74 | 71.47 | 71.69 | 1,092,612 | +0.16(+0.23%) |
Jan 28, 2010 | 71.52 | 71.63 | 71.48 | 71.53 | 934,534 | -0.06(-0.09%) |
Jan 27, 2010 | 71.57 | 71.73 | 71.54 | 71.59 | 902,453 | -0.05(-0.08%) |
Jan 26, 2010 | 71.69 | 71.73 | 71.57 | 71.64 | 1,880,302 | +0.09(+0.12%) |
Jan 25, 2010 | 71.58 | 71.58 | 71.42 | 71.55 | 750,543 | -0.01(-0.01%) |
Jan 22, 2010 | 71.51 | 71.69 | 71.49 | 71.56 | 622,714 | +0.04(+0.06%) |
Jan 21, 2010 | 71.50 | 71.69 | 71.43 | 71.52 | 788,430 | +0.02(+0.03%) |
Jan 20, 2010 | 71.43 | 71.52 | 71.38 | 71.50 | 896,523 | +0.19(+0.26%) |
Jan 19, 2010 | 71.38 | 71.42 | 71.25 | 71.32 | 1,101,677 | -0.11(-0.16%) |
Jan 15, 2010 | 71.45 | 71.43 | 71.43 | 71.43 | 839,775 | +0.13(+0.19%) |
Jan 14, 2010 | 71.23 | 71.37 | 71.16 | 71.29 | 727,684 | +0.19(+0.26%) |
Jan 13, 2010 | 71.31 | 71.36 | 71.10 | 71.11 | 774,875 | -0.30(-0.42%) |
Jan 12, 2010 | 71.16 | 71.41 | 71.12 | 71.41 | 2,654,408 | +0.45(+0.64%) |
Jan 11, 2010 | 71.01 | 71.05 | 70.91 | 70.96 | 999,012 | -0.05(-0.08%) |
Jan 08, 2010 | 71.16 | 71.16 | 70.93 | 71.01 | 601,754 | +0.04(+0.06%) |
Jan 07, 2010 | 71.01 | 71.05 | 70.88 | 70.97 | 1,030,115 | -0.08(-0.12%) |
Jan 06, 2010 | 71.12 | 71.12 | 70.84 | 71.05 | 1,042,546 | -0.04(-0.06%) |
Jan 05, 2010 | 70.99 | 71.12 | 70.92 | 71.10 | 730,469 | +0.32(+0.45%) |
Jan 04, 2010 | 70.75 | 70.84 | 70.66 | 70.77 | 1,442,024 | +0.08(+0.12%) |
Dec 31, 2009 | 70.59 | 70.69 | 70.69 | 70.69 | 951,444 | -0.09(-0.13%) |
Dec 30, 2009 | 70.77 | 70.78 | 70.62 | 70.78 | 776,459 | +0.18(+0.25%) |
Dec 29, 2009 | 70.64 | 70.70 | 70.56 | 70.60 | 1,217,108 | -0.12(-0.17%) |
Dec 28, 2009 | 71.09 | 71.18 | 70.70 | 70.73 | 5,048,162 | -0.43(-0.61%) |
Dec 24, 2009 | 71.16 | 71.24 | 71.06 | 71.16 | 567,323 | -0.12(-0.17%) |
Dec 23, 2009 | 71.30 | 71.38 | 71.25 | 71.28 | 859,803 | +0.03(+0.04%) |
Dec 22, 2009 | 71.34 | 71.36 | 71.16 | 71.25 | 889,508 | -0.34(-0.47%) |
Dec 21, 2009 | 71.71 | 71.73 | 71.45 | 71.59 | 917,415 | -0.17(-0.24%) |
Dec 18, 2009 | 71.81 | 71.93 | 71.75 | 71.76 | 767,617 | +0.00(+0.00%) |
Dec 17, 2009 | 71.79 | 71.83 | 71.67 | 71.76 | 703,055 | +0.12(+0.16%) |
Dec 16, 2009 | 71.60 | 71.74 | 71.59 | 71.64 | 757,538 | +0.13(+0.18%) |
Dec 15, 2009 | 71.55 | 71.63 | 71.49 | 71.51 | 693,633 | -0.20(-0.28%) |
Dec 14, 2009 | 71.74 | 71.77 | 71.69 | 71.71 | 617,851 | +0.04(+0.06%) |
Dec 11, 2009 | 71.75 | 71.77 | 71.63 | 71.67 | 754,866 | -0.17(-0.24%) |
Dec 10, 2009 | 71.84 | 71.90 | 71.73 | 71.84 | 778,107 | -0.05(-0.08%) |
Dec 09, 2009 | 72.00 | 72.07 | 71.86 | 71.90 | 664,346 | -0.08(-0.10%) |
Dec 08, 2009 | 72.03 | 72.12 | 71.95 | 71.97 | 1,033,870 | +0.10(+0.13%) |
Dec 07, 2009 | 71.84 | 71.93 | 71.76 | 71.88 | 814,693 | +0.07(+0.10%) |
Dec 04, 2009 | 71.71 | 71.86 | 71.57 | 71.81 | 1,814,566 | -0.14(-0.20%) |
Dec 03, 2009 | 71.90 | 71.95 | 71.77 | 71.95 | 1,087,095 | +0.01(+0.01%) |
Dec 02, 2009 | 72.06 | 72.11 | 71.89 | 71.95 | 701,015 | -0.14(-0.19%) |
Dec 01, 2009 | 72.17 | 72.22 | 72.05 | 72.08 | 1,151,352 | -0.42(-0.58%) |
Nov 30, 2009 | 72.36 | 72.50 | 72.16 | 72.50 | 923,502 | +0.12(+0.17%) |
Nov 27, 2009 | 72.14 | 72.38 | 72.14 | 72.38 | 266,351 | +0.06(+0.09%) |
Nov 25, 2009 | 72.21 | 72.32 | 72.13 | 72.32 | 610,436 | +0.07(+0.09%) |
Nov 24, 2009 | 72.11 | 72.25 | 71.95 | 72.25 | 741,478 | +0.21(+0.29%) |
Nov 23, 2009 | 71.97 | 72.05 | 71.88 | 72.03 | 686,915 | -0.01(-0.02%) |
Nov 20, 2009 | 72.04 | 72.07 | 71.95 | 72.05 | 616,659 | +0.03(+0.04%) |
Nov 19, 2009 | 72.06 | 72.10 | 71.92 | 72.02 | 574,521 | +0.08(+0.10%) |
Nov 18, 2009 | 72.06 | 72.18 | 71.86 | 71.95 | 770,817 | -0.15(-0.21%) |
Nov 17, 2009 | 71.97 | 72.10 | 71.93 | 72.10 | 994,624 | +0.06(+0.09%) |
Nov 16, 2009 | 71.81 | 72.13 | 71.81 | 72.03 | 700,458 | +0.17(+0.24%) |
Nov 13, 2009 | 71.75 | 71.86 | 71.64 | 71.86 | 595,445 | +0.08(+0.11%) |
Nov 12, 2009 | 71.60 | 71.79 | 71.48 | 71.79 | 740,049 | +0.14(+0.20%) |
Nov 11, 2009 | 71.59 | 71.80 | 71.56 | 71.64 | 744,152 | +0.03(+0.04%) |
Nov 10, 2009 | 71.66 | 71.71 | 71.53 | 71.62 | 677,980 | +0.02(+0.03%) |
Nov 09, 2009 | 71.55 | 71.64 | 71.48 | 71.60 | 743,446 | +0.10(+0.13%) |
Nov 06, 2009 | 71.41 | 71.56 | 71.37 | 71.50 | 635,708 | +0.06(+0.09%) |
Nov 05, 2009 | 71.25 | 71.47 | 71.04 | 71.44 | 1,312,352 | +0.19(+0.26%) |
Nov 04, 2009 | 71.41 | 71.53 | 71.25 | 71.25 | 716,269 | -0.12(-0.16%) |
Nov 03, 2009 | 71.52 | 71.60 | 71.36 | 71.37 | 999,206 | -0.10(-0.13%) |
Nov 02, 2009 | 71.62 | 71.66 | 71.41 | 71.47 | 1,513,267 | -0.34(-0.47%) |
Oct 30, 2009 | 71.59 | 71.82 | 71.56 | 71.80 | 752,049 | +0.27(+0.38%) |
Oct 29, 2009 | 71.61 | 71.64 | 71.45 | 71.53 | 861,794 | -0.14(-0.20%) |
Oct 28, 2009 | 71.58 | 71.70 | 71.47 | 71.67 | 951,203 | +0.10(+0.14%) |
Oct 27, 2009 | 71.39 | 71.61 | 71.32 | 71.57 | 613,147 | +0.28(+0.39%) |
Oct 26, 2009 | 71.44 | 71.57 | 71.27 | 71.29 | 686,793 | -0.19(-0.27%) |
Oct 23, 2009 | 71.51 | 71.55 | 71.45 | 71.48 | 988,655 | -0.09(-0.12%) |
Oct 22, 2009 | 71.52 | 71.62 | 71.45 | 71.57 | 757,097 | -0.11(-0.15%) |
Oct 21, 2009 | 71.61 | 71.68 | 71.44 | 71.68 | 672,143 | -0.05(-0.07%) |
Oct 20, 2009 | 71.69 | 71.73 | 71.60 | 71.73 | 690,764 | +0.17(+0.24%) |
Oct 19, 2009 | 71.46 | 71.55 | 71.27 | 71.55 | 664,803 | +0.14(+0.20%) |
Oct 16, 2009 | 71.37 | 71.47 | 71.30 | 71.41 | 669,438 | -0.01(-0.01%) |
Oct 15, 2009 | 71.40 | 71.47 | 71.27 | 71.42 | 1,062,102 | -0.11(-0.15%) |
Oct 14, 2009 | 71.45 | 71.62 | 71.45 | 71.53 | 717,257 | -0.17(-0.24%) |
Oct 13, 2009 | 71.63 | 71.71 | 71.56 | 71.70 | 554,911 | +0.18(+0.25%) |
Oct 12, 2009 | 71.46 | 71.56 | 71.38 | 71.52 | 608,606 | +0.16(+0.23%) |
Oct 09, 2009 | 71.71 | 71.73 | 71.35 | 71.36 | 828,277 | -0.50(-0.70%) |
Oct 08, 2009 | 72.00 | 72.01 | 71.71 | 71.86 | 747,337 | -0.05(-0.07%) |
Oct 07, 2009 | 71.84 | 71.97 | 71.78 | 71.90 | 775,793 | +0.29(+0.40%) |
Oct 06, 2009 | 71.79 | 71.81 | 71.62 | 71.62 | 742,907 | -0.10(-0.14%) |
Oct 05, 2009 | 71.81 | 71.90 | 71.69 | 71.72 | 973,469 | +0.05(+0.07%) |
Oct 02, 2009 | 71.94 | 73.95 | 71.61 | 71.67 | 997,945 | -0.14(-0.19%) |
Oct 01, 2009 | 71.69 | 71.82 | 71.52 | 71.81 | 1,145,362 | -0.07(-0.10%) |
Sep 30, 2009 | 71.69 | 71.88 | 71.69 | 71.88 | 1,195,202 | +0.13(+0.18%) |
Sep 29, 2009 | 71.71 | 71.83 | 71.61 | 71.75 | 1,368,742 | -0.03(-0.04%) |
Sep 28, 2009 | 71.75 | 71.82 | 71.65 | 71.77 | 891,006 | -0.01(-0.02%) |
Sep 25, 2009 | 71.63 | 71.79 | 71.59 | 71.79 | 747,491 | +0.21(+0.30%) |
Sep 24, 2009 | 71.51 | 71.65 | 71.47 | 71.58 | 670,171 | +0.09(+0.12%) |
Sep 23, 2009 | 71.34 | 71.51 | 71.25 | 71.49 | 900,084 | +0.18(+0.25%) |
Sep 22, 2009 | 71.27 | 71.47 | 71.27 | 71.31 | 827,639 | -0.05(-0.07%) |
Sep 21, 2009 | 71.38 | 71.51 | 71.31 | 71.36 | 632,913 | -0.05(-0.08%) |
Sep 18, 2009 | 71.42 | 71.51 | 71.33 | 71.41 | 686,376 | -0.18(-0.25%) |
Sep 17, 2009 | 71.29 | 71.59 | 71.24 | 71.59 | 683,724 | +0.39(+0.55%) |
Sep 16, 2009 | 71.32 | 71.34 | 71.17 | 71.20 | 867,873 | -0.00(-0.00%) |
Sep 15, 2009 | 71.22 | 71.36 | 71.18 | 71.20 | 688,382 | -0.11(-0.15%) |
Sep 14, 2009 | 71.25 | 71.51 | 71.25 | 71.31 | 547,950 | -0.10(-0.14%) |
Sep 11, 2009 | 71.46 | 71.57 | 71.34 | 71.41 | 653,131 | -0.01(-0.01%) |
Sep 10, 2009 | 71.16 | 71.48 | 71.05 | 71.42 | 827,833 | +0.36(+0.51%) |
Sep 09, 2009 | 70.89 | 71.10 | 70.84 | 71.06 | 884,162 | +0.14(+0.19%) |
Sep 08, 2009 | 70.94 | 71.10 | 70.92 | 70.92 | 691,068 | -0.10(-0.14%) |
Sep 04, 2009 | 71.14 | 71.22 | 70.97 | 71.02 | 791,596 | -0.14(-0.19%) |
Sep 03, 2009 | 71.13 | 71.27 | 71.01 | 71.16 | 1,096,046 | -0.13(-0.18%) |
Sep 02, 2009 | 71.01 | 71.37 | 70.91 | 71.29 | 1,230,716 | +0.38(+0.53%) |
Sep 01, 2009 | 70.95 | 71.12 | 70.81 | 70.91 | 1,191,302 | -0.35(-0.49%) |
Aug 31, 2009 | 71.08 | 71.26 | 71.04 | 71.26 | 1,181,656 | +0.29(+0.41%) |
Aug 28, 2009 | 70.90 | 71.16 | 70.86 | 70.97 | 735,061 | -0.05(-0.07%) |
Aug 27, 2009 | 70.90 | 71.06 | 70.85 | 71.01 | 711,279 | -0.05(-0.08%) |
Aug 26, 2009 | 71.03 | 71.14 | 70.98 | 71.07 | 1,010,596 | +0.10(+0.14%) |
Aug 25, 2009 | 70.71 | 71.04 | 70.71 | 70.97 | 696,838 | +0.12(+0.16%) |
Aug 24, 2009 | 70.63 | 70.95 | 70.53 | 70.85 | 634,041 | +0.29(+0.41%) |
Aug 21, 2009 | 70.99 | 71.01 | 70.56 | 70.56 | 736,979 | -0.41(-0.58%) |
Aug 20, 2009 | 70.92 | 70.98 | 68.66 | 70.97 | 870,818 | +0.12(+0.16%) |
Aug 19, 2009 | 70.79 | 70.97 | 70.71 | 70.86 | 710,706 | +0.14(+0.20%) |
Aug 18, 2009 | 70.85 | 70.94 | 70.71 | 70.71 | 645,696 | -0.12(-0.16%) |
Aug 17, 2009 | 70.79 | 70.97 | 70.59 | 70.83 | 921,450 | +0.18(+0.25%) |
Aug 14, 2009 | 70.68 | 70.86 | 70.58 | 70.65 | 662,024 | +0.12(+0.17%) |
Aug 13, 2009 | 70.40 | 70.68 | 70.30 | 70.53 | 764,413 | +0.18(+0.25%) |
Aug 12, 2009 | 70.41 | 70.44 | 70.10 | 70.35 | 980,986 | -0.03(-0.05%) |
Aug 11, 2009 | 70.31 | 70.39 | 70.18 | 70.38 | 1,082,182 | +0.25(+0.35%) |
Aug 10, 2009 | 69.90 | 70.17 | 69.64 | 70.14 | 1,343,826 | +0.54(+0.78%) |
Aug 07, 2009 | 69.68 | 69.94 | 69.44 | 69.60 | 1,571,964 | -0.42(-0.60%) |
Aug 06, 2009 | 70.01 | 70.12 | 69.90 | 70.01 | 823,692 | +0.03(+0.05%) |
Aug 05, 2009 | 70.10 | 70.10 | 69.88 | 69.98 | 887,745 | -0.06(-0.09%) |
Aug 04, 2009 | 70.42 | 70.47 | 69.97 | 70.04 | 919,072 | -0.17(-0.24%) |
Aug 03, 2009 | 70.41 | 70.42 | 70.09 | 70.21 | 1,046,036 | -0.42(-0.59%) |
Jul 31, 2009 | 70.53 | 70.79 | 70.39 | 70.63 | 1,545,572 | +0.36(+0.51%) |
Jul 30, 2009 | 70.07 | 70.36 | 70.02 | 70.27 | 1,618,253 | +0.09(+0.13%) |
Jul 29, 2009 | 70.26 | 70.34 | 69.99 | 70.18 | 658,859 | +0.12(+0.18%) |
Jul 28, 2009 | 69.88 | 70.24 | 69.88 | 70.06 | 984,581 | -0.03(-0.05%) |
Jul 27, 2009 | 69.89 | 70.13 | 69.77 | 70.10 | 1,289,424 | -0.05(-0.07%) |
Jul 24, 2009 | 70.01 | 70.25 | 69.95 | 70.14 | 1,300 | +0.00(+0.00%) |
Jul 23, 2009 | 70.38 | 70.38 | 70.04 | 70.14 | 823,911 | -0.18(-0.25%) |
Jul 22, 2009 | 70.49 | 70.53 | 70.24 | 70.32 | 657,613 | -0.24(-0.34%) |
Jul 21, 2009 | 69.94 | 70.57 | 69.94 | 70.56 | 1,186,232 | +0.49(+0.69%) |
Jul 20, 2009 | 69.88 | 70.21 | 69.86 | 70.08 | 985,766 | +0.08(+0.12%) |
Jul 17, 2009 | 69.88 | 70.06 | 69.86 | 69.99 | 638,197 | +0.00(+0.00%) |
Jul 16, 2009 | 69.88 | 70.12 | 69.88 | 69.99 | 599,519 | +0.22(+0.31%) |
Jul 15, 2009 | 70.02 | 70.14 | 69.77 | 69.77 | 1,240,090 | -0.46(-0.65%) |
Jul 14, 2009 | 70.29 | 70.40 | 70.16 | 70.23 | 773,149 | -0.21(-0.30%) |
Jul 13, 2009 | 70.54 | 70.62 | 70.40 | 70.45 | 580,607 | -0.03(-0.05%) |
Jul 10, 2009 | 70.37 | 70.56 | 70.31 | 70.48 | 736,547 | +0.24(+0.34%) |
Jul 09, 2009 | 70.19 | 70.35 | 70.09 | 70.24 | 875,864 | -0.20(-0.28%) |
Jul 08, 2009 | 70.03 | 70.44 | 70.03 | 70.44 | 1,153,161 | +0.38(+0.55%) |
Jul 07, 2009 | 69.87 | 70.08 | 69.86 | 70.05 | 756,898 | +0.23(+0.32%) |
Jul 06, 2009 | 69.80 | 69.94 | 69.77 | 69.83 | 637,244 | -0.05(-0.08%) |
Jul 02, 2009 | 69.71 | 69.99 | 69.71 | 69.88 | 777,907 | +0.16(+0.24%) |
Jul 01, 2009 | 69.62 | 69.79 | 69.58 | 69.72 | 657,671 | -0.26(-0.37%) |
Jun 30, 2009 | 69.86 | 70.08 | 69.82 | 69.98 | 1,175,670 | +0.01(+0.02%) |
Jun 29, 2009 | 69.90 | 70.13 | 69.90 | 69.97 | 581,547 | -0.06(-0.09%) |
Jun 26, 2009 | 69.94 | 70.03 | 69.82 | 70.03 | 687,965 | +0.21(+0.29%) |
Jun 25, 2009 | 69.65 | 69.96 | 69.63 | 69.82 | 839,489 | +0.32(+0.46%) |
Jun 24, 2009 | 69.64 | 69.87 | 69.50 | 69.50 | 767,312 | -0.19(-0.27%) |
Jun 23, 2009 | 69.49 | 69.74 | 69.39 | 69.68 | 765,276 | +0.23(+0.33%) |
Jun 22, 2009 | 69.58 | 69.63 | 69.36 | 69.46 | 754,364 | +0.10(+0.15%) |
Jun 19, 2009 | 68.96 | 69.36 | 68.96 | 69.36 | 852,960 | +0.25(+0.37%) |
Jun 18, 2009 | 69.43 | 69.44 | 69.09 | 69.10 | 803,255 | -0.45(-0.65%) |
Jun 17, 2009 | 69.53 | 69.72 | 69.42 | 69.55 | 663,914 | +0.14(+0.20%) |
Jun 16, 2009 | 69.28 | 69.49 | 69.16 | 69.42 | 628,872 | +0.10(+0.14%) |
Jun 15, 2009 | 69.26 | 69.32 | 69.04 | 69.32 | 716,670 | +0.26(+0.38%) |
Jun 12, 2009 | 68.73 | 69.13 | 68.73 | 69.06 | 522,501 | +0.34(+0.49%) |
Jun 11, 2009 | 68.44 | 68.97 | 68.20 | 68.73 | 703,340 | +0.24(+0.35%) |
Jun 10, 2009 | 68.51 | 68.88 | 68.49 | 68.49 | 1,127,714 | -0.19(-0.28%) |
Jun 09, 2009 | 68.60 | 68.76 | 68.49 | 68.68 | 645,566 | +0.31(+0.45%) |
Jun 08, 2009 | 68.67 | 68.71 | 68.37 | 68.37 | 946,983 | -0.18(-0.27%) |
Jun 05, 2009 | 68.85 | 68.90 | 68.55 | 68.55 | 699,212 | -0.36(-0.52%) |
Jun 04, 2009 | 69.39 | 69.39 | 68.88 | 68.91 | 863,904 | -0.58(-0.83%) |
Jun 03, 2009 | 69.19 | 69.52 | 69.19 | 69.49 | 1,164,383 | +0.19(+0.28%) |
Jun 02, 2009 | 69.23 | 69.32 | 68.89 | 69.29 | 902,140 | +0.47(+0.69%) |
Jun 01, 2009 | 69.35 | 69.43 | 68.77 | 68.82 | 1,621,748 | -1.08(-1.54%) |
May 29, 2009 | 69.05 | 69.98 | 69.05 | 69.90 | 1,667,075 | +0.74(+1.07%) |
May 28, 2009 | 69.08 | 69.24 | 68.79 | 69.16 | 925,751 | +0.03(+0.04%) |
May 27, 2009 | 69.50 | 69.58 | 69.02 | 69.13 | 928,544 | -0.38(-0.55%) |
May 26, 2009 | 69.79 | 69.80 | 69.43 | 69.51 | 685,000 | -0.16(-0.23%) |
May 22, 2009 | 69.80 | 69.85 | 69.60 | 69.67 | 632,608 | -0.18(-0.26%) |
May 21, 2009 | 70.08 | 70.18 | 69.71 | 69.86 | 574,234 | -0.22(-0.31%) |
May 20, 2009 | 69.84 | 70.22 | 69.82 | 70.08 | 793,399 | +0.21(+0.30%) |
May 19, 2009 | 69.77 | 69.91 | 69.74 | 69.86 | 855,495 | +0.06(+0.09%) |
May 18, 2009 | 70.01 | 70.03 | 69.74 | 69.80 | 614,374 | -0.21(-0.29%) |
May 15, 2009 | 69.77 | 70.01 | 69.77 | 70.01 | 899,354 | +0.16(+0.23%) |
May 14, 2009 | 69.91 | 69.93 | 69.66 | 69.85 | 662,469 | +0.04(+0.06%) |
May 13, 2009 | 69.84 | 69.97 | 69.60 | 69.81 | 628,694 | +0.06(+0.09%) |
May 12, 2009 | 69.40 | 69.77 | 69.38 | 69.75 | 1,148,287 | +0.38(+0.55%) |
May 11, 2009 | 69.29 | 69.58 | 69.29 | 69.36 | 630,412 | +0.05(+0.07%) |
May 08, 2009 | 69.25 | 69.48 | 69.08 | 69.31 | 1,030,431 | +0.13(+0.19%) |
May 07, 2009 | 69.53 | 69.65 | 69.05 | 69.18 | 2,070,928 | -0.31(-0.44%) |
May 06, 2009 | 69.45 | 69.67 | 69.39 | 69.49 | 1,216,838 | +0.16(+0.23%) |
May 05, 2009 | 69.41 | 69.59 | 69.20 | 69.34 | 1,294,110 | +0.14(+0.21%) |
May 04, 2009 | 69.38 | 69.44 | 69.16 | 69.19 | 1,007,952 | +0.05(+0.08%) |
May 01, 2009 | 69.25 | 69.30 | 69.02 | 69.14 | 782,525 | -0.49(-0.71%) |
Apr 30, 2009 | 69.42 | 69.63 | 69.17 | 69.63 | 1,110,350 | +0.34(+0.48%) |
Apr 29, 2009 | 69.66 | 69.66 | 69.26 | 69.29 | 712,276 | -0.29(-0.41%) |
Apr 28, 2009 | 69.81 | 69.81 | 69.47 | 69.58 | 580,540 | -0.02(-0.03%) |
Apr 27, 2009 | 69.59 | 69.76 | 69.37 | 69.60 | 896,777 | +0.11(+0.16%) |
Apr 24, 2009 | 69.44 | 69.49 | 69.19 | 69.49 | 778,474 | +0.08(+0.11%) |
Apr 23, 2009 | 69.33 | 69.44 | 69.16 | 69.42 | 465,204 | +0.09(+0.13%) |
Apr 22, 2009 | 69.21 | 69.37 | 69.09 | 69.33 | 654,626 | +0.20(+0.29%) |
Apr 21, 2009 | 69.47 | 69.48 | 69.10 | 69.13 | 1,024,812 | -0.23(-0.34%) |
Apr 20, 2009 | 69.27 | 69.36 | 69.04 | 69.36 | 1,029,902 | +0.40(+0.58%) |
Apr 17, 2009 | 69.23 | 69.27 | 68.97 | 68.97 | 710,722 | -0.38(-0.55%) |
Apr 16, 2009 | 69.37 | 69.41 | 69.21 | 69.35 | 667,999 | -0.12(-0.18%) |
Apr 15, 2009 | 69.34 | 69.47 | 69.19 | 69.47 | 780,082 | +0.19(+0.28%) |
Apr 14, 2009 | 68.99 | 69.28 | 68.94 | 69.28 | 867,329 | -0.01(-0.02%) |
Apr 13, 2009 | 69.07 | 69.29 | 68.73 | 69.29 | 694,447 | +0.50(+0.73%) |
Apr 09, 2009 | 68.70 | 68.99 | 68.65 | 68.79 | 823,405 | -0.10(-0.15%) |
Apr 08, 2009 | 68.80 | 69.00 | 68.71 | 68.90 | 771,230 | +0.23(+0.33%) |
Apr 07, 2009 | 68.79 | 68.83 | 68.51 | 68.67 | 1,178,109 | -0.11(-0.16%) |
Apr 06, 2009 | 68.96 | 68.97 | 68.57 | 68.78 | 722,653 | -0.01(-0.02%) |
Apr 03, 2009 | 69.12 | 69.12 | 68.51 | 68.79 | 4,497,991 | -0.23(-0.33%) |
Apr 02, 2009 | 69.27 | 69.27 | 68.88 | 69.02 | 1,401,968 | -0.22(-0.32%) |