Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 74.82 | 75.01 | 74.73 | 74.95 | 1,881,293 | +0.24(+0.32%) |
Apr 29, 2010 | 74.46 | 74.77 | 74.44 | 74.71 | 1,173,099 | +0.39(+0.52%) |
Apr 28, 2010 | 74.31 | 74.41 | 74.17 | 74.32 | 1,273,928 | -0.15(-0.20%) |
Apr 27, 2010 | 74.26 | 74.63 | 74.18 | 74.47 | 1,607,822 | +0.43(+0.58%) |
Apr 26, 2010 | 74.14 | 74.20 | 73.92 | 74.04 | 1,591,887 | +0.06(+0.09%) |
Apr 23, 2010 | 73.90 | 74.02 | 73.81 | 73.98 | 1,284,020 | +0.01(+0.01%) |
Apr 22, 2010 | 74.25 | 74.27 | 73.91 | 73.97 | 1,420,205 | -0.21(-0.29%) |
Apr 21, 2010 | 74.04 | 74.20 | 73.99 | 74.18 | 1,196,077 | +0.23(+0.31%) |
Apr 20, 2010 | 73.77 | 73.95 | 73.73 | 73.95 | 947,845 | +0.18(+0.24%) |
Apr 19, 2010 | 73.93 | 73.97 | 73.75 | 73.78 | 1,110,470 | -0.18(-0.24%) |
Apr 16, 2010 | 73.90 | 74.08 | 73.77 | 73.95 | 1,601,211 | +0.17(+0.23%) |
Apr 15, 2010 | 73.51 | 73.84 | 73.51 | 73.78 | 1,338,703 | +0.21(+0.29%) |
Apr 14, 2010 | 73.66 | 73.69 | 73.48 | 73.57 | 913,459 | -0.09(-0.12%) |
Apr 13, 2010 | 73.76 | 73.77 | 73.54 | 73.66 | 954,477 | +0.06(+0.09%) |
Apr 12, 2010 | 73.51 | 73.64 | 73.47 | 73.60 | 1,206,200 | +0.20(+0.28%) |
Apr 09, 2010 | 73.28 | 73.45 | 73.18 | 73.40 | 961,662 | +0.08(+0.11%) |
Apr 08, 2010 | 73.47 | 73.52 | 73.27 | 73.32 | 2,366,958 | -0.07(-0.10%) |
Apr 07, 2010 | 72.90 | 73.45 | 72.87 | 73.39 | 1,954,042 | +0.52(+0.71%) |
Apr 06, 2010 | 72.79 | 72.88 | 72.72 | 72.87 | 1,473,920 | +0.29(+0.40%) |
Apr 05, 2010 | 72.65 | 72.72 | 72.29 | 72.58 | 2,644,210 | -0.52(-0.71%) |
Apr 01, 2010 | 73.00 | 73.10 | 73.10 | 73.10 | 1,597,756 | -0.01(-0.02%) |
Mar 31, 2010 | 72.85 | 73.12 | 72.75 | 73.11 | 2,738,332 | +0.32(+0.44%) |
Mar 30, 2010 | 72.63 | 72.80 | 72.56 | 72.80 | 872,309 | +0.06(+0.09%) |
Mar 29, 2010 | 72.82 | 72.87 | 72.59 | 72.73 | 1,205,764 | -0.09(-0.13%) |
Mar 26, 2010 | 72.68 | 72.92 | 72.68 | 72.82 | 1,546,030 | +0.09(+0.13%) |
Mar 25, 2010 | 72.77 | 72.87 | 72.53 | 72.73 | 1,603,430 | -0.10(-0.14%) |
Mar 24, 2010 | 73.05 | 73.13 | 72.64 | 72.83 | 3,064,557 | -0.59(-0.81%) |
Mar 23, 2010 | 73.44 | 73.53 | 73.38 | 73.42 | 1,391,625 | -0.06(-0.08%) |
Mar 22, 2010 | 73.41 | 73.48 | 73.41 | 73.48 | 1,077,352 | +0.17(+0.23%) |
Mar 19, 2010 | 73.37 | 73.58 | 73.31 | 73.31 | 1,087,610 | -0.14(-0.19%) |
Mar 18, 2010 | 73.60 | 73.69 | 73.45 | 73.45 | 1,150,589 | -0.30(-0.40%) |
Mar 17, 2010 | 73.58 | 73.77 | 73.56 | 73.75 | 1,102,887 | +0.15(+0.21%) |
Mar 16, 2010 | 73.36 | 73.63 | 73.34 | 73.59 | 1,185,209 | +0.27(+0.37%) |
Mar 15, 2010 | 73.32 | 73.37 | 73.29 | 73.32 | 1,122,670 | -0.01(-0.02%) |
Mar 12, 2010 | 73.20 | 73.41 | 73.15 | 73.33 | 1,290,813 | +0.19(+0.26%) |
Mar 11, 2010 | 73.04 | 73.16 | 72.95 | 73.14 | 1,352,177 | +0.08(+0.12%) |
Mar 10, 2010 | 73.03 | 73.11 | 72.97 | 73.06 | 1,202,063 | -0.08(-0.11%) |
Mar 09, 2010 | 73.18 | 73.18 | 73.00 | 73.13 | 1,272,604 | +0.13(+0.17%) |
Mar 08, 2010 | 73.03 | 73.06 | 72.98 | 73.01 | 1,635,473 | -0.06(-0.09%) |
Mar 05, 2010 | 73.18 | 73.21 | 72.94 | 73.07 | 1,932,106 | -0.16(-0.22%) |
Mar 04, 2010 | 73.17 | 73.37 | 73.13 | 73.23 | 1,872,226 | +0.08(+0.11%) |
Mar 03, 2010 | 73.13 | 73.25 | 73.02 | 73.15 | 1,372,356 | -0.03(-0.04%) |
Mar 02, 2010 | 73.06 | 73.22 | 73.01 | 73.18 | 1,640,895 | +0.06(+0.08%) |
Mar 01, 2010 | 73.18 | 73.20 | 73.05 | 73.13 | 1,165,778 | +0.01(+0.01%) |
Feb 26, 2010 | 72.99 | 73.21 | 72.99 | 73.12 | 1,359,779 | +0.15(+0.20%) |
Feb 25, 2010 | 73.12 | 73.12 | 72.86 | 72.97 | 1,932,929 | +0.04(+0.05%) |
Feb 24, 2010 | 73.16 | 73.24 | 72.86 | 72.93 | 1,689,164 | -0.18(-0.24%) |
Feb 23, 2010 | 72.93 | 73.18 | 72.92 | 73.11 | 2,861,658 | +0.23(+0.31%) |
Feb 22, 2010 | 73.02 | 73.05 | 72.82 | 72.88 | 2,236,411 | -0.18(-0.25%) |
Feb 19, 2010 | 72.93 | 73.08 | 72.76 | 73.07 | 2,060,677 | -0.13(-0.17%) |
Feb 18, 2010 | 73.32 | 73.33 | 73.00 | 73.19 | 1,533,316 | -0.06(-0.09%) |
Feb 17, 2010 | 73.31 | 73.51 | 73.11 | 73.26 | 1,451,919 | -0.14(-0.19%) |
Feb 16, 2010 | 73.11 | 73.47 | 73.09 | 73.40 | 1,463,393 | +0.21(+0.29%) |
Feb 12, 2010 | 73.34 | 73.19 | 73.19 | 73.19 | 1,473,184 | +0.00(+0.00%) |
Feb 11, 2010 | 73.33 | 73.35 | 73.07 | 73.19 | 1,427,611 | -0.18(-0.24%) |
Feb 10, 2010 | 73.70 | 73.74 | 73.21 | 73.36 | 1,945,587 | -0.22(-0.30%) |
Feb 09, 2010 | 73.76 | 73.89 | 73.57 | 73.58 | 1,892,143 | -0.25(-0.34%) |
Feb 08, 2010 | 73.85 | 73.95 | 73.77 | 73.83 | 1,308,334 | -0.11(-0.15%) |
Feb 05, 2010 | 74.07 | 74.16 | 73.84 | 73.95 | 2,117,589 | -0.13(-0.18%) |
Feb 04, 2010 | 73.96 | 74.13 | 73.92 | 74.08 | 1,485,743 | +0.11(+0.14%) |
Feb 03, 2010 | 74.01 | 74.03 | 73.88 | 73.97 | 1,828,786 | -0.21(-0.28%) |
Feb 02, 2010 | 74.13 | 74.21 | 74.07 | 74.19 | 1,801,461 | +0.20(+0.27%) |
Feb 01, 2010 | 74.00 | 74.10 | 73.81 | 73.99 | 1,546,307 | -0.09(-0.13%) |
Jan 29, 2010 | 73.79 | 74.09 | 73.73 | 74.08 | 1,996,975 | +0.27(+0.37%) |
Jan 28, 2010 | 73.55 | 73.86 | 73.55 | 73.81 | 1,273,286 | +0.10(+0.13%) |
Jan 27, 2010 | 74.00 | 74.07 | 73.65 | 73.71 | 1,593,227 | -0.20(-0.27%) |
Jan 26, 2010 | 73.89 | 73.91 | 73.69 | 73.91 | 1,566,882 | +0.22(+0.31%) |
Jan 25, 2010 | 73.76 | 73.87 | 73.68 | 73.68 | 1,611,202 | -0.19(-0.26%) |
Jan 22, 2010 | 73.82 | 73.89 | 73.70 | 73.87 | 1,178,978 | -0.07(-0.09%) |
Jan 21, 2010 | 73.77 | 74.02 | 73.73 | 73.94 | 1,442,459 | +0.14(+0.19%) |
Jan 20, 2010 | 73.84 | 73.94 | 73.71 | 73.80 | 1,453,059 | +0.11(+0.15%) |
Jan 19, 2010 | 73.68 | 73.74 | 73.58 | 73.69 | 2,349,091 | -0.06(-0.08%) |
Jan 15, 2010 | 73.75 | 73.74 | 73.74 | 73.74 | 1,786,524 | +0.24(+0.32%) |
Jan 14, 2010 | 73.48 | 73.65 | 73.40 | 73.51 | 2,130,012 | +0.19(+0.26%) |
Jan 13, 2010 | 73.51 | 73.60 | 73.25 | 73.32 | 1,690,952 | -0.33(-0.45%) |
Jan 12, 2010 | 73.58 | 73.78 | 73.57 | 73.65 | 1,527,928 | +0.34(+0.46%) |
Jan 11, 2010 | 73.47 | 73.58 | 73.27 | 73.31 | 1,533,127 | -0.16(-0.22%) |
Jan 08, 2010 | 73.60 | 73.61 | 73.32 | 73.47 | 1,234,073 | +0.15(+0.21%) |
Jan 07, 2010 | 73.22 | 73.43 | 73.21 | 73.32 | 1,398,480 | +0.11(+0.15%) |
Jan 06, 2010 | 73.41 | 73.41 | 73.07 | 73.20 | 1,757,025 | -0.19(-0.26%) |
Jan 05, 2010 | 73.29 | 73.46 | 73.24 | 73.39 | 2,475,159 | +0.24(+0.33%) |
Jan 04, 2010 | 73.03 | 73.18 | 72.88 | 73.15 | 5,102,296 | +0.19(+0.26%) |
Dec 31, 2009 | 72.86 | 72.96 | 72.96 | 72.96 | 1,157,125 | -0.06(-0.09%) |
Dec 30, 2009 | 72.99 | 73.08 | 72.88 | 73.03 | 1,737,885 | +0.11(+0.15%) |
Dec 29, 2009 | 72.81 | 72.96 | 72.75 | 72.92 | 1,452,594 | +0.06(+0.08%) |
Dec 28, 2009 | 72.82 | 72.96 | 72.75 | 72.86 | 1,851,067 | -0.02(-0.03%) |
Dec 24, 2009 | 73.04 | 73.08 | 72.88 | 72.88 | 733,826 | -0.20(-0.27%) |
Dec 23, 2009 | 73.30 | 73.34 | 73.04 | 73.08 | 1,773,737 | -0.11(-0.14%) |
Dec 22, 2009 | 73.38 | 73.41 | 73.03 | 73.18 | 2,650,293 | -0.32(-0.43%) |
Dec 21, 2009 | 73.60 | 73.64 | 73.34 | 73.50 | 1,510,437 | -0.27(-0.36%) |
Dec 18, 2009 | 73.81 | 73.95 | 73.65 | 73.77 | 1,466,257 | -0.11(-0.15%) |
Dec 17, 2009 | 73.77 | 73.96 | 73.70 | 73.88 | 1,421,050 | +0.24(+0.32%) |
Dec 16, 2009 | 73.55 | 73.79 | 73.46 | 73.64 | 2,117,742 | +0.20(+0.28%) |
Dec 15, 2009 | 73.40 | 73.55 | 73.34 | 73.44 | 1,799,089 | -0.01(-0.01%) |
Dec 14, 2009 | 73.45 | 73.47 | 73.33 | 73.44 | 1,183,566 | +0.25(+0.35%) |
Dec 11, 2009 | 73.17 | 73.24 | 72.89 | 73.19 | 1,259,148 | +0.03(+0.04%) |
Dec 10, 2009 | 73.26 | 73.29 | 72.89 | 73.16 | 1,864,743 | -0.24(-0.33%) |
Dec 09, 2009 | 73.71 | 73.77 | 73.27 | 73.40 | 2,085,071 | -0.32(-0.44%) |
Dec 08, 2009 | 73.89 | 73.98 | 73.65 | 73.72 | 1,277,742 | -0.04(-0.05%) |
Dec 07, 2009 | 73.65 | 73.77 | 73.60 | 73.76 | 1,188,944 | +0.12(+0.16%) |
Dec 04, 2009 | 73.89 | 73.91 | 73.56 | 73.64 | 1,788,018 | -0.60(-0.81%) |
Dec 03, 2009 | 74.28 | 74.31 | 74.14 | 74.24 | 1,699,196 | -0.25(-0.33%) |
Dec 02, 2009 | 74.56 | 74.71 | 74.44 | 74.49 | 1,595,378 | -0.08(-0.10%) |
Dec 01, 2009 | 74.71 | 74.75 | 74.53 | 74.57 | 1,681,891 | -0.27(-0.37%) |
Nov 30, 2009 | 74.70 | 74.85 | 74.44 | 74.84 | 1,479,632 | +0.04(+0.06%) |
Nov 27, 2009 | 74.72 | 74.82 | 74.53 | 74.80 | 706,619 | +0.16(+0.22%) |
Nov 25, 2009 | 74.36 | 74.66 | 74.27 | 74.64 | 1,311,328 | +0.29(+0.40%) |
Nov 24, 2009 | 74.33 | 74.42 | 74.22 | 74.34 | 1,544,319 | +0.08(+0.10%) |
Nov 23, 2009 | 74.12 | 74.32 | 74.04 | 74.26 | 1,602,191 | +0.06(+0.09%) |
Nov 20, 2009 | 74.24 | 74.29 | 74.05 | 74.20 | 1,148,993 | +0.00(+0.00%) |
Nov 19, 2009 | 74.23 | 74.40 | 74.14 | 74.20 | 1,411,466 | +0.01(+0.01%) |
Nov 18, 2009 | 74.38 | 74.45 | 74.09 | 74.19 | 1,394,863 | -0.02(-0.03%) |
Nov 17, 2009 | 73.92 | 74.22 | 73.82 | 74.21 | 1,646,269 | +0.20(+0.27%) |
Nov 16, 2009 | 73.70 | 74.13 | 73.64 | 74.02 | 1,557,800 | +0.55(+0.76%) |
Nov 13, 2009 | 73.38 | 73.54 | 73.06 | 73.46 | 1,514,639 | +0.03(+0.04%) |
Nov 12, 2009 | 73.46 | 73.52 | 72.94 | 73.44 | 1,793,499 | -0.34(-0.47%) |
Nov 11, 2009 | 73.60 | 73.91 | 73.53 | 73.78 | 1,059,046 | +0.27(+0.36%) |
Nov 10, 2009 | 73.74 | 73.82 | 73.36 | 73.51 | 1,580,837 | -0.13(-0.17%) |
Nov 09, 2009 | 73.54 | 73.68 | 73.47 | 73.64 | 1,464,690 | +0.38(+0.52%) |
Nov 06, 2009 | 73.20 | 73.28 | 72.92 | 73.26 | 1,292,779 | +0.27(+0.37%) |
Nov 05, 2009 | 72.97 | 73.15 | 72.96 | 72.99 | 1,507,135 | +0.06(+0.08%) |
Nov 04, 2009 | 72.73 | 73.00 | 72.70 | 72.94 | 1,773,335 | +0.14(+0.19%) |
Nov 03, 2009 | 73.01 | 73.01 | 72.65 | 72.80 | 1,593,784 | -0.15(-0.20%) |
Nov 02, 2009 | 72.92 | 73.06 | 72.68 | 72.94 | 1,720,589 | -0.10(-0.13%) |
Oct 30, 2009 | 72.96 | 73.18 | 72.80 | 73.04 | 2,552,874 | +0.27(+0.37%) |
Oct 29, 2009 | 72.62 | 72.77 | 72.33 | 72.77 | 1,642,648 | +0.01(+0.01%) |
Oct 28, 2009 | 72.79 | 72.92 | 72.65 | 72.77 | 1,808,608 | +0.06(+0.08%) |
Oct 27, 2009 | 72.26 | 72.73 | 72.25 | 72.71 | 1,483,205 | +0.57(+0.80%) |
Oct 26, 2009 | 72.28 | 72.37 | 72.02 | 72.14 | 1,927,949 | -0.33(-0.46%) |
Oct 23, 2009 | 72.55 | 72.59 | 72.40 | 72.47 | 1,550,830 | -0.15(-0.21%) |
Oct 22, 2009 | 72.64 | 72.66 | 72.46 | 72.62 | 1,669,353 | -0.36(-0.49%) |
Oct 21, 2009 | 73.06 | 73.06 | 72.78 | 72.98 | 1,565,021 | -0.29(-0.39%) |
Oct 20, 2009 | 73.32 | 73.36 | 73.20 | 73.27 | 1,679,573 | +0.06(+0.09%) |
Oct 19, 2009 | 72.78 | 73.20 | 72.67 | 73.20 | 2,060,392 | +0.46(+0.64%) |
Oct 16, 2009 | 72.65 | 72.76 | 72.52 | 72.74 | 1,531,998 | +0.23(+0.32%) |
Oct 15, 2009 | 72.40 | 72.61 | 72.27 | 72.51 | 2,103,677 | +0.06(+0.08%) |
Oct 14, 2009 | 72.53 | 72.68 | 72.35 | 72.45 | 1,747,779 | -0.32(-0.43%) |
Oct 13, 2009 | 72.54 | 72.77 | 72.48 | 72.77 | 1,298,207 | +0.41(+0.56%) |
Oct 12, 2009 | 72.28 | 72.44 | 72.00 | 72.36 | 1,089,994 | +0.18(+0.24%) |
Oct 09, 2009 | 72.40 | 72.47 | 72.00 | 72.19 | 1,537,256 | -0.37(-0.51%) |
Oct 08, 2009 | 72.73 | 72.77 | 72.35 | 72.56 | 1,845,951 | -0.07(-0.10%) |
Oct 07, 2009 | 72.47 | 72.68 | 72.40 | 72.63 | 2,140,669 | +0.32(+0.44%) |
Oct 06, 2009 | 72.37 | 72.40 | 72.16 | 72.31 | 1,491,955 | -0.01(-0.01%) |
Oct 05, 2009 | 72.45 | 72.45 | 72.15 | 72.32 | 1,247,566 | +0.04(+0.06%) |
Oct 02, 2009 | 72.59 | 72.85 | 72.25 | 72.28 | 1,896,941 | -0.14(-0.19%) |
Oct 01, 2009 | 72.37 | 72.50 | 72.23 | 72.42 | 2,082,807 | +0.17(+0.23%) |
Sep 30, 2009 | 72.00 | 72.30 | 71.96 | 72.25 | 2,353,813 | +0.26(+0.36%) |
Sep 29, 2009 | 71.88 | 72.11 | 71.81 | 71.99 | 1,848,238 | +0.08(+0.12%) |
Sep 28, 2009 | 71.99 | 72.09 | 71.75 | 71.90 | 1,418,351 | +0.04(+0.05%) |
Sep 25, 2009 | 71.78 | 71.95 | 71.65 | 71.87 | 1,495,138 | +0.11(+0.15%) |
Sep 24, 2009 | 71.90 | 71.91 | 71.69 | 71.76 | 1,393,752 | -0.07(-0.10%) |
Sep 23, 2009 | 71.62 | 71.83 | 71.42 | 71.83 | 2,306,453 | +0.15(+0.22%) |
Sep 22, 2009 | 71.56 | 71.76 | 71.52 | 71.68 | 2,470,386 | +0.17(+0.24%) |
Sep 21, 2009 | 71.62 | 71.78 | 71.34 | 71.51 | 2,655,863 | -0.08(-0.11%) |
Sep 18, 2009 | 71.71 | 71.82 | 71.50 | 71.59 | 2,621,400 | -0.33(-0.46%) |
Sep 17, 2009 | 71.79 | 71.95 | 71.57 | 71.92 | 2,144,461 | +0.34(+0.48%) |
Sep 16, 2009 | 71.81 | 71.84 | 71.42 | 71.58 | 2,345,416 | -0.11(-0.15%) |
Sep 15, 2009 | 71.63 | 71.77 | 71.55 | 71.69 | 2,067,914 | +0.04(+0.06%) |
Sep 14, 2009 | 71.81 | 71.95 | 71.63 | 71.64 | 1,527,017 | -0.16(-0.22%) |
Sep 11, 2009 | 71.90 | 72.06 | 71.66 | 71.81 | 1,715,952 | +0.16(+0.23%) |
Sep 10, 2009 | 71.63 | 71.81 | 71.49 | 71.64 | 1,665,350 | +0.17(+0.24%) |
Sep 09, 2009 | 71.33 | 71.51 | 71.18 | 71.48 | 2,010,268 | +0.22(+0.32%) |
Sep 08, 2009 | 71.52 | 71.63 | 71.23 | 71.25 | 1,379,874 | +0.15(+0.21%) |
Sep 04, 2009 | 71.28 | 71.39 | 71.01 | 71.10 | 1,079,219 | -0.01(-0.02%) |
Sep 03, 2009 | 71.02 | 71.33 | 70.89 | 71.12 | 1,339,850 | +0.09(+0.13%) |
Sep 02, 2009 | 70.94 | 71.10 | 70.79 | 71.03 | 1,159,808 | +0.11(+0.16%) |
Sep 01, 2009 | 70.77 | 71.04 | 70.58 | 70.91 | 1,837,074 | -0.55(-0.77%) |
Aug 31, 2009 | 71.52 | 71.64 | 71.33 | 71.46 | 1,295,059 | -0.06(-0.09%) |
Aug 28, 2009 | 71.44 | 71.74 | 71.35 | 71.52 | 1,346,728 | +0.03(+0.04%) |
Aug 27, 2009 | 71.69 | 71.91 | 71.43 | 71.50 | 1,880,581 | -0.26(-0.36%) |
Aug 26, 2009 | 71.63 | 71.76 | 71.49 | 71.76 | 1,293,944 | +0.20(+0.28%) |
Aug 25, 2009 | 71.63 | 71.67 | 71.29 | 71.55 | 1,640,506 | -0.21(-0.29%) |
Aug 24, 2009 | 71.38 | 71.82 | 71.30 | 71.76 | 1,592,518 | +0.25(+0.35%) |
Aug 21, 2009 | 71.91 | 71.96 | 71.39 | 71.51 | 1,974,855 | -0.29(-0.40%) |
Aug 20, 2009 | 71.53 | 71.88 | 71.35 | 71.80 | 1,296,022 | +0.43(+0.60%) |
Aug 19, 2009 | 71.16 | 71.45 | 71.10 | 71.37 | 1,125,248 | +0.36(+0.50%) |
Aug 18, 2009 | 70.84 | 71.10 | 70.77 | 71.01 | 3,018,597 | +0.23(+0.32%) |
Aug 17, 2009 | 70.88 | 70.93 | 70.68 | 70.79 | 1,916,427 | +0.18(+0.26%) |
Aug 14, 2009 | 70.79 | 71.00 | 70.50 | 70.61 | 1,314,331 | -0.08(-0.11%) |
Aug 13, 2009 | 70.53 | 70.79 | 70.35 | 70.68 | 1,857,479 | +0.23(+0.33%) |
Aug 12, 2009 | 70.82 | 70.82 | 70.23 | 70.45 | 1,604,242 | -0.27(-0.39%) |
Aug 11, 2009 | 70.75 | 70.78 | 70.47 | 70.72 | 1,362,998 | +0.31(+0.44%) |
Aug 10, 2009 | 70.40 | 70.68 | 70.25 | 70.42 | 1,323,607 | +0.13(+0.19%) |
Aug 07, 2009 | 70.05 | 70.31 | 69.96 | 70.28 | 1,949,817 | +0.09(+0.13%) |
Aug 06, 2009 | 70.33 | 70.42 | 70.12 | 70.19 | 1,957,766 | -0.11(-0.16%) |
Aug 05, 2009 | 70.28 | 70.79 | 70.20 | 70.30 | 1,899,525 | +0.01(+0.01%) |
Aug 04, 2009 | 70.64 | 70.67 | 70.07 | 70.30 | 2,265,257 | -0.18(-0.25%) |
Aug 03, 2009 | 70.55 | 70.61 | 70.25 | 70.47 | 1,787,992 | -0.70(-0.98%) |
Jul 31, 2009 | 71.09 | 71.28 | 70.93 | 71.17 | 1,489,043 | +0.40(+0.56%) |
Jul 30, 2009 | 70.46 | 70.84 | 70.36 | 70.77 | 1,448,369 | +0.38(+0.53%) |
Jul 29, 2009 | 70.55 | 70.72 | 70.21 | 70.39 | 1,902,598 | -0.04(-0.05%) |
Jul 28, 2009 | 70.53 | 70.77 | 70.25 | 70.43 | 1,717,149 | -0.08(-0.11%) |
Jul 27, 2009 | 70.37 | 70.54 | 70.25 | 70.51 | 1,195,143 | -0.12(-0.17%) |
Jul 24, 2009 | 70.64 | 70.69 | 70.49 | 70.63 | 1,061,861 | +0.04(+0.05%) |
Jul 23, 2009 | 70.99 | 71.00 | 70.47 | 70.59 | 1,791,445 | -0.34(-0.49%) |
Jul 22, 2009 | 71.01 | 71.04 | 70.72 | 70.94 | 1,083,356 | -0.19(-0.27%) |
Jul 21, 2009 | 70.80 | 71.27 | 70.69 | 71.12 | 1,305,417 | +0.16(+0.23%) |
Jul 20, 2009 | 70.50 | 71.10 | 70.50 | 70.96 | 1,227,552 | +0.41(+0.58%) |
Jul 17, 2009 | 70.38 | 70.66 | 70.34 | 70.56 | 1,755,273 | -0.03(-0.04%) |
Jul 16, 2009 | 70.47 | 70.72 | 70.43 | 70.58 | 1,118,945 | +0.44(+0.62%) |
Jul 15, 2009 | 70.35 | 70.50 | 70.13 | 70.15 | 1,469,570 | -0.19(-0.27%) |
Jul 14, 2009 | 70.39 | 70.56 | 70.23 | 70.34 | 1,387,022 | -0.06(-0.08%) |
Jul 13, 2009 | 70.61 | 70.63 | 70.34 | 70.39 | 826,248 | -0.29(-0.41%) |
Jul 10, 2009 | 70.65 | 70.82 | 70.41 | 70.68 | 750,885 | +0.28(+0.40%) |
Jul 09, 2009 | 70.65 | 70.75 | 70.13 | 70.40 | 1,362,067 | -0.58(-0.81%) |
Jul 08, 2009 | 70.87 | 71.09 | 70.69 | 70.98 | 1,071,490 | +0.25(+0.36%) |
Jul 07, 2009 | 70.55 | 70.83 | 70.52 | 70.72 | 1,141,232 | +0.11(+0.16%) |
Jul 06, 2009 | 70.47 | 70.68 | 70.37 | 70.61 | 873,849 | -0.17(-0.24%) |
Jul 02, 2009 | 70.86 | 71.09 | 70.70 | 70.78 | 1,012,321 | -0.18(-0.25%) |
Jul 01, 2009 | 70.92 | 71.12 | 70.79 | 70.96 | 1,323,954 | -0.42(-0.59%) |
Jun 30, 2009 | 71.01 | 71.45 | 70.86 | 71.38 | 1,438,240 | +0.48(+0.67%) |
Jun 29, 2009 | 70.87 | 71.09 | 70.75 | 70.90 | 1,312,609 | +0.05(+0.07%) |
Jun 26, 2009 | 70.89 | 70.91 | 70.68 | 70.85 | 1,071,612 | +0.00(+0.00%) |
Jun 25, 2009 | 70.56 | 71.07 | 70.56 | 70.85 | 1,685,636 | +0.41(+0.58%) |
Jun 24, 2009 | 70.75 | 71.01 | 70.37 | 70.44 | 1,648,837 | -0.37(-0.52%) |
Jun 23, 2009 | 70.58 | 70.92 | 70.51 | 70.81 | 1,617,465 | +0.34(+0.49%) |
Jun 22, 2009 | 70.43 | 70.55 | 70.16 | 70.46 | 1,509,475 | +0.12(+0.17%) |
Jun 19, 2009 | 69.91 | 70.44 | 69.85 | 70.35 | 1,281,580 | +0.44(+0.63%) |
Jun 18, 2009 | 69.98 | 70.01 | 69.76 | 69.90 | 1,894,889 | -0.18(-0.25%) |
Jun 17, 2009 | 70.38 | 70.58 | 70.04 | 70.08 | 1,724,850 | -0.46(-0.66%) |
Jun 16, 2009 | 70.41 | 70.61 | 70.25 | 70.54 | 1,563,493 | +0.23(+0.33%) |
Jun 15, 2009 | 70.61 | 70.71 | 70.26 | 70.31 | 1,449,531 | -0.08(-0.11%) |
Jun 12, 2009 | 70.53 | 70.77 | 70.32 | 70.39 | 2,080,140 | -0.13(-0.19%) |
Jun 11, 2009 | 70.30 | 70.77 | 70.15 | 70.52 | 2,398,931 | +0.13(+0.19%) |
Jun 10, 2009 | 70.33 | 70.54 | 70.09 | 70.39 | 1,872,471 | +0.04(+0.05%) |
Jun 09, 2009 | 70.13 | 70.44 | 70.01 | 70.35 | 1,951,240 | +0.39(+0.56%) |
Jun 08, 2009 | 70.13 | 70.23 | 69.74 | 69.96 | 1,836,785 | -0.20(-0.28%) |
Jun 05, 2009 | 70.18 | 70.47 | 70.06 | 70.16 | 2,188,186 | -0.27(-0.39%) |
Jun 04, 2009 | 70.89 | 70.94 | 70.33 | 70.43 | 2,520,561 | -0.78(-1.09%) |
Jun 03, 2009 | 71.31 | 71.44 | 70.96 | 71.21 | 2,274,557 | +0.03(+0.05%) |
Jun 02, 2009 | 70.97 | 71.27 | 70.71 | 71.17 | 2,395,386 | +0.51(+0.72%) |
Jun 01, 2009 | 70.89 | 71.02 | 70.51 | 70.67 | 1,855,809 | -0.83(-1.16%) |
May 29, 2009 | 70.61 | 71.55 | 70.56 | 71.50 | 1,535,373 | +0.92(+1.30%) |
May 28, 2009 | 70.86 | 70.92 | 69.96 | 70.58 | 1,712,289 | +0.08(+0.11%) |
May 27, 2009 | 70.96 | 71.02 | 70.35 | 70.50 | 2,344,489 | -0.16(-0.23%) |
May 26, 2009 | 70.92 | 71.11 | 70.66 | 70.66 | 1,316,652 | -0.30(-0.43%) |
May 22, 2009 | 70.87 | 71.12 | 70.69 | 70.96 | 1,279,606 | +0.13(+0.18%) |
May 21, 2009 | 71.62 | 71.69 | 70.71 | 70.84 | 2,231,248 | -0.70(-0.98%) |
May 20, 2009 | 71.06 | 71.68 | 71.06 | 71.54 | 1,940,311 | +0.38(+0.53%) |
May 19, 2009 | 71.01 | 71.22 | 70.91 | 71.16 | 1,636,693 | +0.14(+0.20%) |
May 18, 2009 | 71.22 | 71.27 | 70.86 | 71.02 | 1,143,787 | -0.02(-0.03%) |
May 15, 2009 | 70.89 | 71.09 | 70.61 | 71.04 | 1,580,275 | +0.15(+0.21%) |
May 14, 2009 | 70.58 | 70.89 | 70.56 | 70.89 | 2,489,145 | +0.39(+0.56%) |
May 13, 2009 | 70.75 | 70.79 | 70.50 | 70.50 | 1,722,083 | -0.01(-0.02%) |
May 12, 2009 | 70.39 | 70.63 | 70.27 | 70.51 | 1,443,727 | +0.22(+0.31%) |
May 11, 2009 | 70.16 | 70.42 | 70.02 | 70.30 | 1,393,155 | +0.35(+0.50%) |
May 08, 2009 | 70.00 | 70.11 | 69.84 | 69.94 | 1,987,691 | +0.03(+0.04%) |
May 07, 2009 | 69.87 | 70.18 | 69.85 | 69.92 | 1,619,273 | +0.07(+0.10%) |
May 06, 2009 | 69.65 | 70.14 | 69.52 | 69.85 | 1,414,737 | +0.28(+0.40%) |
May 05, 2009 | 69.80 | 69.80 | 69.45 | 69.57 | 2,050,481 | +0.02(+0.03%) |
May 04, 2009 | 69.45 | 69.83 | 69.45 | 69.54 | 2,220,952 | +0.12(+0.18%) |