Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 84.90 | 85.17 | 84.39 | 84.87 | 226,491,664 | +0.05(+0.06%) |
Feb 25, 2010 | 83.72 | 84.88 | 83.49 | 84.82 | 337,984,416 | -0.13(-0.15%) |
Feb 24, 2010 | 84.16 | 85.07 | 84.20 | 84.95 | 229,938,864 | +0.79(+0.94%) |
Feb 23, 2010 | 84.97 | 85.23 | 83.94 | 84.16 | 270,137,248 | -1.03(-1.21%) |
Feb 22, 2010 | 85.49 | 85.52 | 84.94 | 85.20 | 172,480,592 | +0.02(+0.02%) |
Feb 19, 2010 | 85.00 | 85.51 | 84.58 | 85.18 | 290,550,112 | +0.19(+0.22%) |
Feb 18, 2010 | 84.37 | 85.18 | 84.33 | 84.99 | 252,076,128 | +0.49(+0.58%) |
Feb 17, 2010 | 84.51 | 84.62 | 84.13 | 84.51 | 220,050,080 | +0.40(+0.47%) |
Feb 16, 2010 | 83.43 | 84.19 | 82.64 | 84.11 | 207,502,912 | +1.30(+1.57%) |
Feb 12, 2010 | 82.00 | 82.80 | 82.80 | 82.80 | 397,457,664 | -0.07(-0.08%) |
Feb 11, 2010 | 81.91 | 82.97 | 81.43 | 82.87 | 291,432,128 | +0.86(+1.05%) |
Feb 10, 2010 | 82.05 | 82.47 | 81.33 | 82.02 | 313,591,616 | -0.16(-0.20%) |
Feb 09, 2010 | 82.11 | 82.89 | 81.45 | 82.18 | 440,654,528 | +0.53(+0.65%) |
Feb 08, 2010 | 81.81 | 82.26 | 81.10 | 81.65 | 292,252,416 | -0.10(-0.12%) |
Feb 05, 2010 | 81.67 | 81.92 | 80.15 | 81.75 | 644,009,344 | +0.17(+0.21%) |
Feb 04, 2010 | 83.53 | 83.56 | 81.56 | 81.58 | 464,946,208 | -2.60(-3.09%) |
Feb 03, 2010 | 84.22 | 84.68 | 83.93 | 84.18 | 225,154,464 | -0.42(-0.50%) |
Feb 02, 2010 | 83.74 | 84.76 | 83.45 | 84.60 | 282,098,688 | +1.43(+1.72%) |
Feb 01, 2010 | 82.89 | 83.59 | 82.39 | 83.17 | 244,563,136 | +0.86(+1.05%) |
Jan 29, 2010 | 83.57 | 84.15 | 82.18 | 82.31 | 405,358,592 | -0.90(-1.09%) |
Jan 28, 2010 | 84.45 | 84.50 | 82.71 | 83.21 | 412,101,632 | -0.97(-1.15%) |
Jan 27, 2010 | 83.67 | 84.37 | 83.03 | 84.18 | 354,241,056 | +0.40(+0.48%) |
Jan 26, 2010 | 83.80 | 84.67 | 83.57 | 83.78 | 275,260,640 | -0.35(-0.42%) |
Jan 25, 2010 | 84.47 | 84.62 | 83.85 | 84.13 | 243,704,656 | +0.43(+0.51%) |
Jan 22, 2010 | 85.23 | 85.64 | 83.61 | 83.70 | 451,370,592 | -1.91(-2.23%) |
Jan 21, 2010 | 87.31 | 87.58 | 85.50 | 85.61 | 449,830,912 | -1.68(-1.92%) |
Jan 20, 2010 | 87.59 | 87.72 | 86.60 | 87.29 | 282,357,504 | -0.90(-1.02%) |
Jan 19, 2010 | 87.08 | 88.24 | 87.06 | 88.19 | 181,109,168 | +1.09(+1.25%) |
Jan 15, 2010 | 87.93 | 87.10 | 87.10 | 87.10 | 276,977,760 | -0.99(-1.12%) |
Jan 14, 2010 | 87.75 | 88.25 | 87.69 | 88.09 | 151,001,440 | +0.24(+0.27%) |
Jan 13, 2010 | 87.33 | 88.09 | 86.89 | 87.85 | 211,029,744 | +0.80(+0.92%) |
Jan 12, 2010 | 87.35 | 87.53 | 86.77 | 87.04 | 217,291,264 | -0.89(-1.01%) |
Jan 11, 2010 | 87.81 | 88.24 | 87.55 | 87.93 | 138,401,568 | +0.12(+0.14%) |
Jan 08, 2010 | 87.29 | 87.85 | 87.11 | 87.81 | 164,924,832 | +0.29(+0.33%) |
Jan 07, 2010 | 86.99 | 87.63 | 86.74 | 87.52 | 170,938,128 | +0.37(+0.42%) |
Jan 06, 2010 | 87.00 | 87.36 | 86.94 | 87.15 | 151,400,528 | +0.06(+0.07%) |
Jan 05, 2010 | 86.81 | 87.13 | 86.49 | 87.09 | 145,536,960 | +0.23(+0.26%) |
Jan 04, 2010 | 86.12 | 86.91 | 85.46 | 86.86 | 155,109,584 | +1.45(+1.70%) |
Dec 31, 2009 | 86.43 | 85.41 | 85.41 | 85.41 | 1,898 | -0.83(-0.96%) |
Dec 30, 2009 | 86.02 | 86.34 | 85.97 | 86.24 | 95,250,376 | -0.03(-0.04%) |
Dec 29, 2009 | 86.61 | 86.63 | 86.26 | 86.27 | 105,048,152 | -0.12(-0.14%) |
Dec 28, 2009 | 86.53 | 86.60 | 86.08 | 86.39 | 114,020,528 | +0.18(+0.21%) |
Dec 24, 2009 | 85.99 | 86.30 | 85.84 | 86.21 | 51,769,436 | +0.41(+0.47%) |
Dec 23, 2009 | 85.84 | 85.92 | 85.46 | 85.80 | 145,819,440 | +0.17(+0.20%) |
Dec 22, 2009 | 85.51 | 85.82 | 85.40 | 85.63 | 119,613,272 | +0.18(+0.22%) |
Dec 21, 2009 | 84.89 | 85.61 | 84.89 | 85.45 | 153,971,568 | +0.98(+1.16%) |
Dec 18, 2009 | 84.46 | 84.54 | 83.76 | 84.47 | 227,798,912 | +0.02(+0.03%) |
Dec 17, 2009 | 84.86 | 85.02 | 84.37 | 84.44 | 239,232,000 | -1.38(-1.61%) |
Dec 16, 2009 | 85.69 | 85.94 | 85.28 | 85.82 | 202,582,288 | +0.48(+0.57%) |
Dec 15, 2009 | 85.43 | 85.78 | 85.07 | 85.34 | 157,035,584 | -0.40(-0.46%) |
Dec 14, 2009 | 85.70 | 85.84 | 85.56 | 85.74 | 139,699,984 | +0.58(+0.68%) |
Dec 11, 2009 | 85.16 | 85.35 | 84.77 | 85.16 | 162,904,048 | +0.36(+0.42%) |
Dec 10, 2009 | 84.84 | 85.17 | 84.65 | 84.80 | 180,003,664 | +0.47(+0.56%) |
Dec 09, 2009 | 83.98 | 84.44 | 83.56 | 84.32 | 202,235,280 | -0.58(-0.68%) |
Dec 08, 2009 | 84.34 | 84.90 | 83.75 | 84.90 | 221,465,600 | -0.05(-0.06%) |
Dec 07, 2009 | 85.00 | 85.48 | 84.68 | 84.95 | 166,770,832 | -0.13(-0.15%) |
Dec 04, 2009 | 85.72 | 86.13 | 84.34 | 85.08 | 358,652,736 | +0.48(+0.57%) |
Dec 03, 2009 | 85.49 | 85.98 | 84.53 | 84.60 | 218,034,736 | -0.67(-0.78%) |
Dec 02, 2009 | 85.29 | 85.85 | 85.01 | 85.27 | 172,201,648 | -0.04(-0.04%) |