Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 70.65 | 70.87 | 70.23 | 70.54 | 2,120,474 | -0.34(-0.49%) |
Apr 29, 2009 | 71.34 | 71.45 | 70.80 | 70.88 | 1,584,962 | -0.29(-0.41%) |
Apr 28, 2009 | 71.42 | 71.49 | 70.94 | 71.18 | 1,309,566 | +0.00(+0.00%) |
Apr 27, 2009 | 71.15 | 71.40 | 70.91 | 71.18 | 1,388,078 | +0.07(+0.10%) |
Apr 24, 2009 | 70.85 | 71.17 | 70.85 | 71.11 | 872,850 | +0.15(+0.22%) |
Apr 23, 2009 | 70.58 | 71.09 | 70.41 | 70.95 | 1,433,437 | +0.37(+0.53%) |
Apr 22, 2009 | 70.61 | 70.68 | 70.27 | 70.58 | 1,809,887 | +0.18(+0.25%) |
Apr 21, 2009 | 70.92 | 70.99 | 70.38 | 70.40 | 1,805,048 | -0.24(-0.34%) |
Apr 20, 2009 | 70.98 | 70.98 | 70.58 | 70.64 | 1,333,300 | +0.06(+0.09%) |
Apr 17, 2009 | 71.12 | 72.23 | 70.54 | 70.58 | 1,527,208 | -0.70(-0.99%) |
Apr 16, 2009 | 71.46 | 71.74 | 71.16 | 71.28 | 1,419,303 | -0.27(-0.37%) |
Apr 15, 2009 | 71.42 | 71.66 | 71.21 | 71.55 | 1,242,682 | +0.04(+0.06%) |
Apr 14, 2009 | 71.48 | 71.53 | 71.36 | 71.51 | 1,261,265 | +0.04(+0.05%) |
Apr 13, 2009 | 71.27 | 71.47 | 71.22 | 71.47 | 1,352,744 | +0.32(+0.45%) |
Apr 09, 2009 | 71.14 | 71.23 | 70.87 | 71.15 | 2,298,148 | -0.22(-0.31%) |
Apr 08, 2009 | 71.04 | 71.37 | 71.03 | 71.37 | 1,226,874 | +0.35(+0.49%) |
Apr 07, 2009 | 71.19 | 71.19 | 70.85 | 71.01 | 1,501,072 | -0.10(-0.14%) |
Apr 06, 2009 | 71.36 | 71.36 | 70.93 | 71.11 | 1,370,787 | -0.06(-0.08%) |
Apr 03, 2009 | 71.57 | 71.59 | 70.94 | 71.17 | 1,388,056 | -0.47(-0.66%) |
Apr 02, 2009 | 72.00 | 72.09 | 71.48 | 71.64 | 1,509,648 | -0.44(-0.61%) |
Apr 01, 2009 | 72.21 | 72.23 | 71.95 | 72.08 | 1,242,491 | -0.08(-0.11%) |
Mar 31, 2009 | 72.50 | 72.54 | 72.07 | 72.16 | 1,629,811 | -0.37(-0.50%) |
Mar 30, 2009 | 72.68 | 72.79 | 72.25 | 72.52 | 1,685,833 | -0.05(-0.07%) |
Mar 26, 2009 | 71.88 | 72.67 | 71.72 | 72.57 | 2,003,581 | +0.80(+1.12%) |
Mar 25, 2009 | 71.88 | 71.93 | 71.52 | 71.77 | 1,861,452 | -0.11(-0.15%) |
Mar 24, 2009 | 71.45 | 72.22 | 71.37 | 71.88 | 1,757,109 | +0.40(+0.57%) |
Mar 23, 2009 | 71.74 | 71.74 | 71.40 | 71.47 | 1,742,515 | -0.01(-0.02%) |
Mar 20, 2009 | 72.07 | 72.24 | 71.22 | 71.48 | 1,486,566 | -0.36(-0.50%) |
Mar 19, 2009 | 72.34 | 72.34 | 71.56 | 71.84 | 1,881,179 | +0.33(+0.46%) |
Mar 18, 2009 | 69.51 | 71.51 | 69.19 | 71.51 | 1,769,968 | +2.55(+3.70%) |
Mar 17, 2009 | 69.20 | 69.50 | 68.93 | 68.96 | 1,336,329 | -0.07(-0.10%) |
Mar 16, 2009 | 68.82 | 69.23 | 68.82 | 69.03 | 1,018,329 | -0.07(-0.10%) |
Mar 13, 2009 | 69.13 | 69.46 | 69.01 | 69.10 | 0 | -0.02(-0.03%) |
Mar 12, 2009 | 68.47 | 69.17 | 68.36 | 69.13 | 1,046,284 | +1.03(+1.52%) |
Mar 11, 2009 | 67.80 | 68.39 | 67.57 | 68.09 | 1,534,181 | +0.34(+0.50%) |
Mar 10, 2009 | 68.16 | 68.16 | 67.66 | 67.76 | 1,352,924 | -0.44(-0.64%) |
Mar 09, 2009 | 68.45 | 68.56 | 68.10 | 68.19 | 1,017,767 | -0.26(-0.38%) |
Mar 06, 2009 | 68.72 | 69.00 | 68.32 | 68.45 | 0 | -0.44(-0.64%) |
Mar 05, 2009 | 68.47 | 68.93 | 68.47 | 68.89 | 925,561 | +0.62(+0.90%) |
Mar 04, 2009 | 68.30 | 68.39 | 68.09 | 68.28 | 1,034,789 | -0.28(-0.41%) |
Mar 02, 2009 | 68.34 | 68.75 | 68.34 | 68.56 | 1,471,207 | +0.43(+0.63%) |
Feb 27, 2009 | 68.37 | 68.82 | 68.14 | 68.14 | 0 | -0.42(-0.61%) |
Feb 26, 2009 | 69.16 | 69.16 | 68.32 | 68.56 | 1,453,012 | -0.55(-0.80%) |
Feb 25, 2009 | 69.62 | 69.97 | 69.05 | 69.11 | 1,458,457 | -0.41(-0.60%) |
Feb 24, 2009 | 70.21 | 70.32 | 69.49 | 69.53 | 1,550,813 | -0.60(-0.86%) |
Feb 23, 2009 | 70.00 | 70.50 | 69.81 | 70.13 | 1,640,203 | -0.07(-0.10%) |
Feb 20, 2009 | 70.64 | 70.71 | 69.95 | 70.20 | 2,135,542 | +0.25(+0.35%) |
Feb 19, 2009 | 70.19 | 70.32 | 69.81 | 69.95 | 1,698,680 | -0.20(-0.28%) |
Feb 18, 2009 | 70.33 | 70.60 | 70.07 | 70.15 | 1,623,892 | -0.44(-0.63%) |
Feb 17, 2009 | 70.59 | 70.75 | 70.30 | 70.59 | 1,971,695 | +0.43(+0.61%) |
Feb 13, 2009 | 70.54 | 70.54 | 69.95 | 70.16 | 1,403,696 | -0.30(-0.42%) |
Feb 12, 2009 | 70.79 | 70.79 | 70.12 | 70.46 | 1,542,270 | -0.25(-0.36%) |
Feb 11, 2009 | 70.94 | 70.95 | 70.45 | 70.71 | 1,293,429 | -0.19(-0.27%) |
Feb 10, 2009 | 70.58 | 70.93 | 70.34 | 70.90 | 2,262,486 | +0.32(+0.46%) |
Feb 09, 2009 | 69.86 | 70.66 | 69.73 | 70.58 | 2,108,137 | +0.73(+1.05%) |
Feb 06, 2009 | 69.43 | 69.86 | 69.28 | 69.85 | 1,995,144 | +0.40(+0.58%) |
Feb 05, 2009 | 69.73 | 69.73 | 69.29 | 69.45 | 2,236,602 | -0.08(-0.11%) |
Feb 04, 2009 | 69.60 | 69.68 | 69.36 | 69.53 | 2,072,850 | -0.14(-0.20%) |
Feb 03, 2009 | 69.72 | 69.72 | 69.41 | 69.67 | 2,236,600 | -0.25(-0.36%) |
Feb 02, 2009 | 69.86 | 70.05 | 69.31 | 69.92 | 1,535,114 | +0.25(+0.36%) |
Jan 30, 2009 | 69.65 | 69.79 | 69.42 | 69.67 | 0 | +0.32(+0.47%) |
Jan 29, 2009 | 69.95 | 69.97 | 69.19 | 69.34 | 1,639,809 | -0.34(-0.49%) |
Jan 28, 2009 | 69.95 | 70.09 | 69.35 | 69.69 | 1,361,480 | +0.04(+0.06%) |
Jan 27, 2009 | 69.39 | 69.98 | 69.10 | 69.64 | 1,196,945 | +0.60(+0.86%) |
Jan 26, 2009 | 69.33 | 69.33 | 68.82 | 69.05 | 1,138,609 | -0.23(-0.33%) |
Jan 23, 2009 | 69.02 | 69.28 | 68.77 | 69.28 | 1,240,244 | +0.25(+0.37%) |
Jan 22, 2009 | 68.91 | 69.17 | 68.82 | 69.03 | 1,387,112 | +0.12(+0.17%) |
Jan 21, 2009 | 69.55 | 69.58 | 68.86 | 68.91 | 1,449,411 | -1.07(-1.53%) |
Jan 20, 2009 | 69.53 | 70.16 | 69.29 | 69.97 | 1,356,988 | -0.04(-0.06%) |
Jan 16, 2009 | 69.36 | 70.09 | 69.36 | 70.01 | 931,230 | -0.29(-0.41%) |
Jan 15, 2009 | 70.33 | 70.52 | 70.12 | 70.31 | 2,104,963 | +0.00(+0.01%) |
Jan 14, 2009 | 70.24 | 70.80 | 70.24 | 70.30 | 918,881 | +0.08(+0.11%) |
Jan 13, 2009 | 70.35 | 70.84 | 70.19 | 70.22 | 1,068,375 | -0.01(-0.02%) |
Jan 12, 2009 | 69.88 | 70.28 | 69.18 | 70.23 | 1,196,191 | +0.35(+0.50%) |
Jan 09, 2009 | 69.26 | 70.11 | 69.26 | 69.88 | 792,429 | +0.61(+0.88%) |
Jan 08, 2009 | 68.91 | 69.30 | 68.82 | 69.27 | 803,595 | +0.55(+0.80%) |
Jan 07, 2009 | 68.75 | 68.95 | 68.38 | 68.72 | 1,245,832 | +0.08(+0.12%) |
Jan 06, 2009 | 68.16 | 68.98 | 67.88 | 68.64 | 1,419,951 | +0.51(+0.74%) |
Jan 05, 2009 | 68.35 | 68.67 | 68.03 | 68.14 | 1,187,633 | -0.25(-0.37%) |
Jan 02, 2009 | 69.83 | 69.83 | 68.28 | 68.39 | 0 | -1.31(-1.87%) |
Jan 01, 2009 | 69.55 | 69.86 | 69.03 | 69.69 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 69.55 | 69.86 | 69.03 | 69.69 | 982,385 | +0.21(+0.30%) |
Dec 30, 2008 | 70.52 | 70.69 | 68.98 | 69.48 | 1,119,278 | -1.03(-1.45%) |
Dec 29, 2008 | 70.82 | 70.86 | 70.41 | 70.51 | 1,142,165 | -0.23(-0.33%) |
Dec 26, 2008 | 70.74 | 70.92 | 70.60 | 70.74 | 414,742 | +0.16(+0.23%) |
Dec 24, 2008 | 70.52 | 71.15 | 70.49 | 70.58 | 704,628 | +0.01(+0.02%) |
Dec 23, 2008 | 70.43 | 71.06 | 70.12 | 70.56 | 938,260 | -0.18(-0.25%) |
Dec 22, 2008 | 70.47 | 71.01 | 70.46 | 70.74 | 778,068 | +0.51(+0.72%) |
Dec 19, 2008 | 71.37 | 71.44 | 70.05 | 70.23 | 970,145 | -1.22(-1.71%) |
Dec 18, 2008 | 71.15 | 71.77 | 70.94 | 71.46 | 1,099,222 | +0.39(+0.55%) |
Dec 17, 2008 | 70.21 | 71.11 | 70.03 | 71.06 | 1,405,494 | +1.33(+1.91%) |
Dec 16, 2008 | 67.42 | 69.79 | 67.42 | 69.73 | 1,320,388 | +2.17(+3.21%) |
Dec 15, 2008 | 67.67 | 68.01 | 67.42 | 67.56 | 762,469 | -0.29(-0.43%) |
Dec 12, 2008 | 67.88 | 68.00 | 67.13 | 67.85 | 877,573 | -0.27(-0.40%) |
Dec 11, 2008 | 67.88 | 68.15 | 67.39 | 68.12 | 978,386 | +0.74(+1.10%) |
Dec 10, 2008 | 67.47 | 67.73 | 67.07 | 67.38 | 801,103 | -0.44(-0.65%) |
Dec 09, 2008 | 67.45 | 67.97 | 67.29 | 67.82 | 1,137,705 | +0.40(+0.59%) |
Dec 08, 2008 | 68.10 | 68.19 | 67.42 | 67.42 | 940,031 | -0.88(-1.29%) |
Dec 05, 2008 | 68.77 | 68.82 | 67.68 | 68.30 | 1,027,012 | -0.48(-0.69%) |
Dec 04, 2008 | 68.19 | 68.77 | 68.06 | 68.77 | 863,843 | +0.54(+0.79%) |
Dec 03, 2008 | 67.88 | 68.30 | 67.07 | 68.23 | 943,926 | +0.89(+1.32%) |
Dec 02, 2008 | 66.92 | 67.57 | 66.39 | 67.34 | 1,098,265 | +0.59(+0.88%) |
Dec 01, 2008 | 65.83 | 66.77 | 65.58 | 66.75 | 862,724 | +1.31(+2.01%) |
Nov 28, 2008 | 65.26 | 65.66 | 64.79 | 65.44 | 502,933 | +0.20(+0.31%) |
Nov 26, 2008 | 65.19 | 65.28 | 64.88 | 65.23 | 1,011,181 | +0.35(+0.54%) |
Nov 25, 2008 | 64.34 | 64.95 | 64.08 | 64.88 | 1,100,818 | +1.17(+1.83%) |
Nov 24, 2008 | 64.96 | 64.98 | 63.66 | 63.72 | 1,432,399 | -1.26(-1.95%) |
Nov 21, 2008 | 65.22 | 65.37 | 64.57 | 64.98 | 1,480,124 | -0.67(-1.02%) |
Nov 20, 2008 | 66.34 | 66.88 | 65.35 | 65.65 | 1,276,620 | -0.80(-1.20%) |
Nov 19, 2008 | 66.72 | 66.99 | 66.19 | 66.45 | 957,756 | -0.01(-0.02%) |
Nov 18, 2008 | 66.83 | 67.17 | 66.46 | 66.46 | 742,989 | -0.68(-1.01%) |
Nov 17, 2008 | 66.91 | 67.48 | 66.72 | 67.14 | 856,591 | +0.06(+0.09%) |
Nov 14, 2008 | 66.40 | 67.14 | 66.40 | 67.08 | 902,221 | +0.67(+1.02%) |
Nov 13, 2008 | 66.82 | 66.86 | 66.20 | 66.41 | 1,390,470 | -0.41(-0.62%) |
Nov 12, 2008 | 66.72 | 67.24 | 66.71 | 66.82 | 735,673 | +0.11(+0.16%) |
Nov 11, 2008 | 66.65 | 67.40 | 66.59 | 66.72 | 561,447 | +0.15(+0.23%) |
Nov 10, 2008 | 66.37 | 66.73 | 66.03 | 66.56 | 745,276 | +0.23(+0.35%) |
Nov 07, 2008 | 66.57 | 66.57 | 66.19 | 66.33 | 820,295 | -0.29(-0.43%) |
Nov 06, 2008 | 66.65 | 67.04 | 66.52 | 66.62 | 769,376 | -0.28(-0.42%) |
Nov 05, 2008 | 66.52 | 67.00 | 66.44 | 66.90 | 1,258,558 | +0.47(+0.71%) |
Nov 04, 2008 | 65.84 | 66.52 | 65.45 | 66.43 | 1,278,927 | +1.01(+1.55%) |
Nov 03, 2008 | 65.18 | 65.52 | 64.87 | 65.42 | 1,741,881 | +0.55(+0.84%) |
Oct 31, 2008 | 65.87 | 65.87 | 64.64 | 64.87 | 2,002,795 | -0.36(-0.55%) |
Oct 30, 2008 | 65.83 | 66.12 | 65.23 | 65.23 | 1,609,956 | -0.37(-0.56%) |
Oct 29, 2008 | 65.80 | 66.22 | 65.34 | 65.59 | 1,405,299 | +0.43(+0.66%) |
Oct 28, 2008 | 65.78 | 65.84 | 65.16 | 65.16 | 1,065,261 | -0.39(-0.60%) |
Oct 27, 2008 | 66.09 | 66.25 | 65.52 | 65.56 | 1,215,733 | -0.70(-1.06%) |
Oct 24, 2008 | 67.88 | 68.01 | 66.05 | 66.26 | 1,152,780 | -1.62(-2.39%) |
Oct 23, 2008 | 68.91 | 68.91 | 67.84 | 67.88 | 876,004 | -0.70(-1.01%) |
Oct 22, 2008 | 68.23 | 69.10 | 68.02 | 68.58 | 2,071,986 | +0.51(+0.74%) |
Oct 21, 2008 | 68.58 | 68.68 | 68.07 | 68.07 | 991,235 | +0.11(+0.16%) |
Oct 20, 2008 | 67.41 | 68.25 | 67.07 | 67.97 | 997,685 | +0.92(+1.37%) |
Oct 17, 2008 | 67.01 | 67.31 | 66.55 | 67.05 | 842,711 | -0.27(-0.41%) |
Oct 16, 2008 | 67.72 | 67.84 | 67.06 | 67.32 | 846,188 | -0.44(-0.64%) |
Oct 15, 2008 | 67.40 | 68.03 | 67.11 | 67.76 | 873,804 | +0.23(+0.34%) |
Oct 14, 2008 | 66.71 | 67.62 | 66.11 | 67.52 | 1,133,536 | +1.51(+2.29%) |
Oct 13, 2008 | 66.72 | 66.98 | 64.16 | 66.01 | 1,467,079 | -0.97(-1.45%) |
Oct 10, 2008 | 66.71 | 67.17 | 59.09 | 66.98 | 2,607,942 | -1.38(-2.01%) |
Oct 09, 2008 | 68.57 | 68.77 | 67.91 | 68.36 | 1,378,176 | -0.41(-0.60%) |
Oct 08, 2008 | 70.40 | 70.58 | 67.56 | 68.77 | 2,783,274 | -2.09(-2.95%) |
Oct 07, 2008 | 70.97 | 71.13 | 70.58 | 70.87 | 1,168,199 | -0.61(-0.85%) |
Oct 06, 2008 | 71.42 | 72.05 | 71.25 | 71.48 | 1,232,223 | -0.06(-0.08%) |
Oct 03, 2008 | 71.49 | 71.74 | 71.02 | 71.53 | 535,017 | +0.17(+0.24%) |
Oct 02, 2008 | 71.76 | 71.76 | 71.32 | 71.37 | 654,598 | -0.15(-0.21%) |
Oct 01, 2008 | 71.28 | 71.58 | 70.78 | 71.51 | 793,152 | +0.37(+0.52%) |
Sep 30, 2008 | 72.62 | 72.86 | 71.09 | 71.14 | 1,348,279 | -1.24(-1.72%) |
Sep 29, 2008 | 72.24 | 73.61 | 71.99 | 72.38 | 866,741 | +0.29(+0.40%) |
Sep 26, 2008 | 72.26 | 72.37 | 71.99 | 72.10 | 0 | -0.15(-0.21%) |
Sep 25, 2008 | 72.33 | 72.52 | 71.98 | 72.25 | 1,005,592 | -0.03(-0.04%) |
Sep 24, 2008 | 72.89 | 73.04 | 72.19 | 72.28 | 1,094,665 | -0.36(-0.49%) |
Sep 23, 2008 | 73.39 | 73.39 | 72.26 | 72.64 | 1,161,385 | -0.75(-1.02%) |
Sep 22, 2008 | 73.89 | 73.89 | 72.79 | 73.39 | 1,470,895 | +0.25(+0.35%) |
Sep 19, 2008 | 72.46 | 73.33 | 71.81 | 73.14 | 0 | +0.37(+0.51%) |
Sep 18, 2008 | 73.63 | 73.70 | 72.51 | 72.76 | 1,175,294 | -0.98(-1.32%) |
Sep 17, 2008 | 73.94 | 74.20 | 73.40 | 73.74 | 1,595,885 | +0.27(+0.36%) |
Sep 16, 2008 | 74.67 | 74.86 | 73.39 | 73.47 | 1,212,310 | -0.74(-0.99%) |
Sep 15, 2008 | 74.10 | 74.34 | 73.78 | 74.21 | 1,321,546 | +0.44(+0.59%) |
Sep 12, 2008 | 74.29 | 74.37 | 73.65 | 73.77 | 747,943 | -0.53(-0.71%) |
Sep 11, 2008 | 74.50 | 74.60 | 74.20 | 74.30 | 817,594 | +0.06(+0.08%) |
Sep 10, 2008 | 74.00 | 74.33 | 73.84 | 74.24 | 809,660 | -0.04(-0.05%) |
Sep 09, 2008 | 73.95 | 74.31 | 73.77 | 74.28 | 726,025 | +0.13(+0.17%) |
Sep 08, 2008 | 73.91 | 74.15 | 73.64 | 74.15 | 425,599 | +0.29(+0.39%) |
Sep 05, 2008 | 74.06 | 74.17 | 73.71 | 73.87 | 0 | +0.02(+0.03%) |
Sep 04, 2008 | 74.07 | 74.10 | 73.77 | 73.84 | 633,258 | -0.11(-0.15%) |
Sep 03, 2008 | 73.89 | 73.99 | 73.75 | 73.96 | 689,540 | -0.13(-0.17%) |
Sep 02, 2008 | 73.84 | 74.08 | 73.31 | 74.08 | 639,426 | -0.61(-0.82%) |
Aug 29, 2008 | 74.86 | 74.95 | 74.60 | 74.69 | 435,688 | -0.22(-0.29%) |
Aug 28, 2008 | 75.03 | 75.03 | 74.76 | 74.91 | 680,645 | -0.23(-0.31%) |
Aug 27, 2008 | 74.79 | 75.15 | 74.69 | 75.14 | 453,424 | +0.20(+0.26%) |
Aug 26, 2008 | 74.88 | 74.95 | 74.76 | 74.95 | 708,785 | +0.03(+0.04%) |
Aug 25, 2008 | 75.10 | 75.10 | 74.86 | 74.92 | 492,227 | +0.28(+0.38%) |
Aug 22, 2008 | 74.90 | 74.90 | 74.54 | 74.64 | 690,661 | -0.29(-0.38%) |
Aug 21, 2008 | 75.14 | 75.14 | 74.69 | 74.93 | 600,026 | +0.13(+0.17%) |
Aug 20, 2008 | 74.75 | 74.95 | 74.67 | 74.80 | 661,506 | +0.31(+0.41%) |
Aug 19, 2008 | 74.71 | 74.72 | 74.43 | 74.49 | 734,349 | -0.08(-0.10%) |
Aug 18, 2008 | 74.48 | 74.65 | 74.46 | 74.57 | 550,768 | +0.07(+0.09%) |
Aug 15, 2008 | 74.54 | 74.58 | 74.41 | 74.50 | 0 | +0.18(+0.25%) |
Aug 14, 2008 | 74.37 | 74.44 | 74.20 | 74.31 | 490,253 | +0.38(+0.51%) |
Aug 13, 2008 | 74.15 | 74.29 | 73.85 | 73.94 | 519,646 | -0.01(-0.01%) |
Aug 12, 2008 | 73.84 | 74.09 | 73.84 | 73.94 | 571,026 | +0.34(+0.47%) |
Aug 11, 2008 | 74.22 | 74.22 | 73.39 | 73.60 | 856,069 | -0.67(-0.90%) |
Aug 08, 2008 | 74.44 | 74.50 | 74.02 | 74.27 | 599,294 | -0.10(-0.13%) |
Aug 07, 2008 | 73.98 | 74.43 | 73.86 | 74.36 | 480,775 | +0.76(+1.03%) |
Aug 06, 2008 | 73.73 | 73.73 | 73.22 | 73.61 | 879,360 | -0.19(-0.26%) |
Aug 05, 2008 | 74.22 | 74.22 | 73.74 | 73.80 | 832,171 | -0.40(-0.54%) |
Aug 04, 2008 | 74.28 | 74.50 | 74.16 | 74.20 | 579,756 | -0.21(-0.28%) |
Aug 01, 2008 | 74.02 | 74.44 | 73.89 | 74.41 | 1,275,658 | -0.37(-0.49%) |
Jul 31, 2008 | 74.86 | 74.96 | 74.68 | 74.77 | 840,660 | +0.31(+0.41%) |
Jul 30, 2008 | 74.10 | 74.63 | 73.91 | 74.46 | 639,154 | +0.31(+0.42%) |
Jul 29, 2008 | 74.15 | 74.55 | 74.09 | 74.15 | 607,381 | -0.51(-0.68%) |
Jul 28, 2008 | 74.62 | 74.83 | 74.44 | 74.66 | 941,338 | +0.63(+0.85%) |
Jul 25, 2008 | 74.42 | 74.46 | 74.03 | 74.03 | 626,253 | -0.51(-0.69%) |
Jul 24, 2008 | 74.13 | 74.61 | 74.10 | 74.54 | 744,443 | +0.53(+0.71%) |
Jul 23, 2008 | 74.29 | 74.36 | 73.85 | 74.01 | 961,029 | -0.51(-0.68%) |
Jul 22, 2008 | 74.88 | 74.92 | 74.36 | 74.52 | 635,095 | -0.36(-0.48%) |
Jul 21, 2008 | 74.90 | 74.93 | 74.58 | 74.88 | 516,462 | +0.01(+0.02%) |
Jul 18, 2008 | 75.32 | 75.41 | 74.80 | 74.86 | 708,530 | -0.34(-0.46%) |
Jul 17, 2008 | 75.75 | 75.83 | 75.07 | 75.21 | 845,315 | -0.49(-0.65%) |
Jul 16, 2008 | 76.21 | 76.24 | 75.66 | 75.70 | 991,162 | -0.39(-0.51%) |
Jul 15, 2008 | 76.32 | 76.67 | 76.06 | 76.08 | 918,188 | -0.05(-0.06%) |
Jul 14, 2008 | 75.90 | 76.20 | 75.66 | 76.13 | 777,520 | +0.56(+0.74%) |
Jul 11, 2008 | 76.48 | 76.50 | 75.48 | 75.57 | 665,326 | -0.69(-0.90%) |
Jul 10, 2008 | 76.17 | 76.27 | 75.86 | 76.26 | 517,849 | -0.01(-0.01%) |
Jul 09, 2008 | 75.97 | 76.27 | 75.77 | 76.27 | 1,034,270 | +0.44(+0.58%) |
Jul 08, 2008 | 75.56 | 75.87 | 75.32 | 75.82 | 901,814 | -0.06(-0.07%) |
Jul 07, 2008 | 75.92 | 76.19 | 75.52 | 75.88 | 821,028 | -0.04(-0.05%) |
Jul 04, 2008 | 75.78 | 75.95 | 75.49 | 75.92 | 611,007 | +0.00(+0.00%) |
Jul 03, 2008 | 75.78 | 75.95 | 75.49 | 75.92 | 611,007 | +0.20(+0.26%) |
Jul 02, 2008 | 75.54 | 75.75 | 75.31 | 75.72 | 552,697 | +0.47(+0.63%) |
Jul 01, 2008 | 75.74 | 75.74 | 75.16 | 75.25 | 965,379 | -0.49(-0.65%) |
Jun 30, 2008 | 75.80 | 75.99 | 75.60 | 75.74 | 1,052,739 | +0.07(+0.09%) |
Jun 27, 2008 | 75.72 | 75.90 | 75.46 | 75.67 | 1,516,526 | +0.36(+0.48%) |
Jun 26, 2008 | 75.05 | 75.42 | 74.85 | 75.31 | 698,674 | +0.65(+0.87%) |
Jun 25, 2008 | 74.71 | 74.72 | 74.17 | 74.67 | 674,219 | +0.06(+0.08%) |
Jun 24, 2008 | 74.41 | 74.69 | 74.29 | 74.61 | 504,061 | +0.45(+0.61%) |
Jun 23, 2008 | 74.25 | 74.39 | 74.05 | 74.16 | 380,050 | +0.00(+0.00%) |
Jun 20, 2008 | 74.36 | 74.44 | 74.07 | 74.16 | 472,341 | +0.24(+0.32%) |
Jun 19, 2008 | 74.16 | 74.34 | 73.88 | 73.92 | 377,676 | -0.46(-0.62%) |
Jun 18, 2008 | 74.09 | 74.40 | 74.00 | 74.39 | 551,895 | +0.40(+0.54%) |
Jun 17, 2008 | 73.93 | 74.09 | 73.82 | 73.98 | 521,711 | +0.21(+0.29%) |
Jun 16, 2008 | 73.79 | 73.96 | 73.55 | 73.77 | 1,259,516 | +0.18(+0.25%) |
Jun 13, 2008 | 73.74 | 74.09 | 73.51 | 73.59 | 540,558 | -0.01(-0.01%) |
Jun 12, 2008 | 73.87 | 73.91 | 73.56 | 73.60 | 660,489 | -0.70(-0.94%) |
Jun 11, 2008 | 74.34 | 74.63 | 74.13 | 74.29 | 479,858 | +0.14(+0.19%) |
Jun 10, 2008 | 74.34 | 74.57 | 74.02 | 74.15 | 686,945 | -0.40(-0.54%) |
Jun 09, 2008 | 74.63 | 74.90 | 74.44 | 74.55 | 460,020 | -0.39(-0.52%) |
Jun 06, 2008 | 74.45 | 75.00 | 74.32 | 74.95 | 837,928 | +0.91(+1.22%) |
Jun 05, 2008 | 74.09 | 74.27 | 73.95 | 74.04 | 781,261 | -0.23(-0.31%) |
Jun 04, 2008 | 74.86 | 74.86 | 74.13 | 74.27 | 518,681 | -0.39(-0.52%) |
Jun 03, 2008 | 74.51 | 74.92 | 74.31 | 74.66 | 566,982 | +0.00(+0.00%) |
Jun 02, 2008 | 74.46 | 74.79 | 74.30 | 74.66 | 655,924 | -0.33(-0.44%) |
May 30, 2008 | 75.02 | 75.05 | 74.86 | 74.99 | 1,367,110 | +0.30(+0.39%) |
May 29, 2008 | 74.82 | 74.82 | 74.34 | 74.69 | 634,717 | -0.29(-0.38%) |
May 28, 2008 | 75.23 | 75.26 | 74.87 | 74.98 | 700,842 | -0.68(-0.90%) |
May 27, 2008 | 75.95 | 75.95 | 75.53 | 75.66 | 753,151 | -0.53(-0.69%) |
May 26, 2008 | 76.22 | 76.27 | 76.01 | 76.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 76.22 | 76.27 | 76.01 | 76.19 | 582,383 | +0.30(+0.39%) |
May 22, 2008 | 76.23 | 76.23 | 75.63 | 75.90 | 587,797 | -0.53(-0.70%) |
May 21, 2008 | 76.14 | 76.59 | 76.10 | 76.43 | 643,033 | +0.08(+0.11%) |
May 20, 2008 | 76.21 | 76.39 | 76.08 | 76.34 | 831,527 | +0.46(+0.60%) |
May 19, 2008 | 75.83 | 75.97 | 75.55 | 75.89 | 415,429 | +0.24(+0.32%) |
May 16, 2008 | 75.49 | 76.11 | 75.49 | 75.65 | 1,069,926 | +0.00(+0.00%) |
May 15, 2008 | 75.21 | 75.65 | 75.15 | 75.65 | 407,793 | +0.54(+0.72%) |
May 14, 2008 | 75.37 | 75.42 | 74.90 | 75.11 | 487,986 | +0.07(+0.09%) |
May 13, 2008 | 75.28 | 75.33 | 74.98 | 75.04 | 548,879 | -0.57(-0.75%) |
May 12, 2008 | 75.76 | 75.99 | 75.59 | 75.61 | 774,510 | -0.12(-0.16%) |
May 09, 2008 | 75.90 | 75.92 | 75.59 | 75.73 | 731,352 | +0.20(+0.27%) |
May 08, 2008 | 75.14 | 75.52 | 75.05 | 75.52 | 547,780 | +0.55(+0.74%) |
May 07, 2008 | 74.69 | 75.00 | 74.56 | 74.97 | 640,467 | +0.18(+0.25%) |
May 06, 2008 | 75.07 | 75.16 | 74.69 | 74.78 | 427,311 | -0.06(-0.08%) |
May 05, 2008 | 74.82 | 74.98 | 74.58 | 74.84 | 597,726 | +0.18(+0.24%) |
May 02, 2008 | 74.62 | 74.91 | 74.54 | 74.67 | 875,285 | -0.19(-0.25%) |