Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 84.62 | 84.89 | 84.12 | 84.60 | 227,219,792 | +0.05(+0.06%) |
Feb 25, 2010 | 83.46 | 84.61 | 83.23 | 84.55 | 339,070,976 | -0.13(-0.15%) |
Feb 24, 2010 | 83.89 | 84.80 | 83.93 | 84.68 | 230,678,064 | +0.79(+0.94%) |
Feb 23, 2010 | 84.69 | 84.95 | 83.67 | 83.89 | 271,005,696 | -1.03(-1.21%) |
Feb 22, 2010 | 85.22 | 85.24 | 84.67 | 84.92 | 173,035,072 | +0.02(+0.02%) |
Feb 19, 2010 | 84.73 | 85.24 | 84.31 | 84.91 | 291,484,160 | +0.19(+0.22%) |
Feb 18, 2010 | 84.10 | 84.91 | 84.06 | 84.72 | 252,886,496 | +0.49(+0.58%) |
Feb 17, 2010 | 84.24 | 84.35 | 83.86 | 84.24 | 220,757,488 | +0.40(+0.47%) |
Feb 16, 2010 | 83.17 | 83.92 | 82.37 | 83.84 | 208,169,984 | +1.30(+1.57%) |
Feb 12, 2010 | 81.74 | 82.54 | 82.54 | 82.54 | 398,735,424 | -0.07(-0.08%) |
Feb 11, 2010 | 81.65 | 82.70 | 81.17 | 82.61 | 292,369,024 | +0.86(+1.05%) |
Feb 10, 2010 | 81.78 | 82.20 | 81.06 | 81.75 | 314,599,744 | -0.16(-0.20%) |
Feb 09, 2010 | 81.84 | 82.62 | 81.19 | 81.91 | 442,071,168 | +0.53(+0.65%) |
Feb 08, 2010 | 81.55 | 82.00 | 80.84 | 81.39 | 293,191,936 | -0.10(-0.12%) |
Feb 05, 2010 | 81.41 | 81.65 | 79.90 | 81.49 | 646,079,680 | +0.17(+0.21%) |
Feb 04, 2010 | 83.26 | 83.30 | 81.30 | 81.32 | 466,440,928 | -2.59(-3.09%) |
Feb 03, 2010 | 83.95 | 84.40 | 83.66 | 83.91 | 225,878,304 | -0.42(-0.50%) |
Feb 02, 2010 | 83.47 | 84.49 | 83.18 | 84.33 | 283,005,568 | +1.42(+1.72%) |
Feb 01, 2010 | 82.62 | 83.33 | 82.13 | 82.90 | 245,349,344 | +0.86(+1.05%) |
Jan 29, 2010 | 83.30 | 83.88 | 81.91 | 82.04 | 406,661,760 | -0.90(-1.09%) |
Jan 28, 2010 | 84.18 | 84.23 | 82.44 | 82.94 | 413,426,432 | -0.96(-1.15%) |
Jan 27, 2010 | 83.40 | 84.10 | 82.76 | 83.91 | 355,379,840 | +0.40(+0.48%) |
Jan 26, 2010 | 83.53 | 84.40 | 83.30 | 83.51 | 276,145,536 | -0.35(-0.42%) |
Jan 25, 2010 | 84.20 | 84.35 | 83.59 | 83.86 | 244,488,128 | +0.43(+0.51%) |
Jan 22, 2010 | 84.95 | 85.37 | 83.34 | 83.43 | 452,821,632 | -1.90(-2.23%) |
Jan 21, 2010 | 87.03 | 87.30 | 85.23 | 85.34 | 451,277,024 | -1.67(-1.92%) |
Jan 20, 2010 | 87.31 | 87.44 | 86.32 | 87.01 | 283,265,216 | -0.89(-1.02%) |
Jan 19, 2010 | 86.80 | 87.96 | 86.78 | 87.90 | 181,691,408 | +1.08(+1.25%) |
Jan 15, 2010 | 87.65 | 86.82 | 86.82 | 86.82 | 277,868,160 | -0.99(-1.12%) |
Jan 14, 2010 | 87.47 | 87.96 | 87.41 | 87.80 | 151,486,880 | +0.24(+0.27%) |
Jan 13, 2010 | 87.05 | 87.81 | 86.61 | 87.57 | 211,708,160 | +0.80(+0.92%) |
Jan 12, 2010 | 87.07 | 87.25 | 86.50 | 86.76 | 217,989,808 | -0.89(-1.01%) |
Jan 11, 2010 | 87.53 | 87.96 | 87.27 | 87.65 | 138,846,496 | +0.12(+0.14%) |
Jan 08, 2010 | 87.01 | 87.57 | 86.83 | 87.53 | 165,455,024 | +0.29(+0.33%) |
Jan 07, 2010 | 86.71 | 87.34 | 86.47 | 87.24 | 171,487,664 | +0.37(+0.42%) |
Jan 06, 2010 | 86.73 | 87.08 | 86.66 | 86.87 | 151,887,248 | +0.06(+0.07%) |
Jan 05, 2010 | 86.53 | 86.85 | 86.21 | 86.81 | 146,004,832 | +0.23(+0.26%) |
Jan 04, 2010 | 85.85 | 86.63 | 85.19 | 86.58 | 155,608,224 | +1.44(+1.70%) |
Dec 31, 2009 | 86.15 | 85.14 | 85.14 | 85.14 | 1,904 | -0.83(-0.96%) |
Dec 30, 2009 | 85.74 | 86.06 | 85.69 | 85.96 | 95,556,584 | -0.03(-0.04%) |
Dec 29, 2009 | 86.34 | 86.35 | 85.98 | 85.99 | 105,385,864 | -0.12(-0.14%) |
Dec 28, 2009 | 86.25 | 86.32 | 85.81 | 86.11 | 114,387,080 | +0.18(+0.21%) |
Dec 24, 2009 | 85.71 | 86.02 | 85.56 | 85.93 | 51,935,864 | +0.40(+0.47%) |
Dec 23, 2009 | 85.56 | 85.65 | 85.18 | 85.53 | 146,288,208 | +0.17(+0.20%) |
Dec 22, 2009 | 85.24 | 85.54 | 85.13 | 85.36 | 119,997,808 | +0.18(+0.22%) |
Dec 21, 2009 | 84.62 | 85.34 | 84.62 | 85.18 | 154,466,560 | +0.98(+1.16%) |
Dec 18, 2009 | 84.19 | 84.27 | 83.49 | 84.20 | 228,531,232 | +0.47(+0.57%) |
Dec 17, 2009 | 84.13 | 84.29 | 83.65 | 83.72 | 241,293,200 | -1.37(-1.61%) |
Dec 16, 2009 | 84.95 | 85.21 | 84.55 | 85.09 | 204,327,712 | +0.48(+0.57%) |
Dec 15, 2009 | 84.70 | 85.05 | 84.35 | 84.61 | 158,388,576 | -0.40(-0.46%) |
Dec 14, 2009 | 84.97 | 85.11 | 84.83 | 85.01 | 140,903,616 | +0.58(+0.68%) |
Dec 11, 2009 | 84.43 | 84.62 | 84.05 | 84.43 | 164,307,600 | +0.36(+0.42%) |
Dec 10, 2009 | 84.12 | 84.44 | 83.93 | 84.07 | 181,554,544 | +0.47(+0.56%) |
Dec 09, 2009 | 83.27 | 83.72 | 82.84 | 83.60 | 203,977,728 | -0.57(-0.68%) |
Dec 08, 2009 | 83.62 | 84.17 | 83.03 | 84.17 | 223,373,728 | -0.05(-0.06%) |
Dec 07, 2009 | 84.28 | 84.75 | 83.96 | 84.22 | 168,207,712 | -0.13(-0.15%) |
Dec 04, 2009 | 84.98 | 85.40 | 83.62 | 84.35 | 361,742,848 | +0.48(+0.57%) |
Dec 03, 2009 | 84.76 | 85.24 | 83.81 | 83.88 | 219,913,296 | -0.66(-0.78%) |
Dec 02, 2009 | 84.56 | 85.11 | 84.29 | 84.54 | 173,685,312 | -0.04(-0.04%) |