Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 92.83 | 92.89 | 92.78 | 92.88 | 621,860 | +0.06(+0.07%) |
Mar 30, 2010 | 92.77 | 92.82 | 92.66 | 92.82 | 445,564 | +0.05(+0.06%) |
Mar 29, 2010 | 92.80 | 92.83 | 92.69 | 92.77 | 448,352 | +0.01(+0.01%) |
Mar 26, 2010 | 92.69 | 92.76 | 92.60 | 92.76 | 535,672 | +0.10(+0.11%) |
Mar 25, 2010 | 92.58 | 92.69 | 92.49 | 92.66 | 953,610 | -0.01(-0.01%) |
Mar 24, 2010 | 92.74 | 92.86 | 92.61 | 92.67 | 738,914 | -0.22(-0.24%) |
Mar 23, 2010 | 92.85 | 92.91 | 92.83 | 92.89 | 542,444 | +0.04(+0.05%) |
Mar 22, 2010 | 92.86 | 92.86 | 92.71 | 92.85 | 494,410 | +0.05(+0.06%) |
Mar 19, 2010 | 92.79 | 92.84 | 92.74 | 92.79 | 328,106 | +0.04(+0.04%) |
Mar 18, 2010 | 92.91 | 92.91 | 92.71 | 92.76 | 538,336 | -0.18(-0.19%) |
Mar 17, 2010 | 92.95 | 92.95 | 92.87 | 92.94 | 456,168 | -0.03(-0.03%) |
Mar 16, 2010 | 92.78 | 92.96 | 92.73 | 92.96 | 564,351 | +0.21(+0.23%) |
Mar 15, 2010 | 92.72 | 92.75 | 92.70 | 92.75 | 390,130 | -0.11(-0.11%) |
Mar 12, 2010 | 92.79 | 92.87 | 92.75 | 92.86 | 348,063 | +0.07(+0.08%) |
Mar 11, 2010 | 92.84 | 92.84 | 92.70 | 92.79 | 632,265 | -0.12(-0.12%) |
Mar 10, 2010 | 92.82 | 92.90 | 92.73 | 92.90 | 600,869 | +0.17(+0.18%) |
Mar 09, 2010 | 92.84 | 92.84 | 92.72 | 92.73 | 689,215 | -0.08(-0.09%) |
Mar 08, 2010 | 92.75 | 92.81 | 92.61 | 92.81 | 545,159 | +0.07(+0.08%) |
Mar 05, 2010 | 92.76 | 92.76 | 92.64 | 92.74 | 411,516 | +0.06(+0.07%) |
Mar 04, 2010 | 92.77 | 92.80 | 92.59 | 92.68 | 536,312 | -0.16(-0.17%) |
Mar 03, 2010 | 92.81 | 92.87 | 92.60 | 92.84 | 578,686 | +0.02(+0.02%) |
Mar 02, 2010 | 92.79 | 92.83 | 92.76 | 92.82 | 461,971 | +0.02(+0.02%) |
Mar 01, 2010 | 92.65 | 92.82 | 92.65 | 92.80 | 522,464 | +0.11(+0.12%) |
Feb 26, 2010 | 92.60 | 92.72 | 92.52 | 92.69 | 582,909 | +0.13(+0.14%) |
Feb 25, 2010 | 92.54 | 92.58 | 92.42 | 92.56 | 516,046 | +0.01(+0.01%) |
Feb 24, 2010 | 92.52 | 92.56 | 92.48 | 92.55 | 406,910 | +0.03(+0.04%) |
Feb 23, 2010 | 92.44 | 92.54 | 92.38 | 92.51 | 445,579 | +0.09(+0.10%) |
Feb 22, 2010 | 92.42 | 92.48 | 92.37 | 92.42 | 530,575 | +0.04(+0.05%) |
Feb 19, 2010 | 92.37 | 92.40 | 92.24 | 92.38 | 455,680 | -0.04(-0.04%) |
Feb 18, 2010 | 92.45 | 92.45 | 92.35 | 92.42 | 596,464 | -0.04(-0.04%) |
Feb 17, 2010 | 92.43 | 92.48 | 92.32 | 92.45 | 562,068 | +0.04(+0.04%) |
Feb 16, 2010 | 92.35 | 92.42 | 92.27 | 92.42 | 853,829 | +0.11(+0.12%) |
Feb 12, 2010 | 92.31 | 92.31 | 92.31 | 0 | +0.09(+0.10%) | |
Feb 11, 2010 | 92.21 | 92.22 | 92.10 | 92.22 | 603,537 | -0.01(-0.01%) |
Feb 10, 2010 | 92.30 | 92.35 | 92.12 | 92.23 | 613,622 | -0.15(-0.16%) |
Feb 09, 2010 | 92.42 | 92.42 | 92.27 | 92.38 | 430,810 | +0.00(+0.00%) |
Feb 08, 2010 | 92.42 | 92.43 | 92.30 | 92.38 | 499,961 | -0.07(-0.08%) |
Feb 05, 2010 | 92.44 | 92.51 | 92.32 | 92.45 | 654,617 | +0.04(+0.04%) |
Feb 04, 2010 | 92.43 | 92.46 | 92.34 | 92.41 | 424,643 | +0.03(+0.03%) |
Feb 03, 2010 | 92.40 | 92.42 | 92.33 | 92.38 | 491,898 | -0.03(-0.03%) |
Feb 02, 2010 | 92.42 | 92.45 | 92.36 | 92.41 | 539,588 | +0.04(+0.05%) |
Feb 01, 2010 | 92.42 | 92.42 | 92.27 | 92.36 | 430,171 | -0.06(-0.06%) |
Jan 29, 2010 | 92.29 | 92.44 | 92.17 | 92.42 | 662,658 | +0.08(+0.09%) |
Jan 28, 2010 | 92.35 | 92.36 | 92.25 | 92.34 | 578,346 | +0.04(+0.04%) |
Jan 27, 2010 | 92.40 | 92.40 | 92.21 | 92.30 | 385,397 | -0.05(-0.06%) |
Jan 26, 2010 | 92.49 | 92.49 | 92.28 | 92.36 | 516,586 | -0.08(-0.09%) |
Jan 25, 2010 | 92.44 | 92.44 | 92.35 | 92.44 | 482,610 | -0.04(-0.04%) |
Jan 22, 2010 | 92.43 | 92.47 | 92.33 | 92.47 | 457,494 | +0.09(+0.10%) |
Jan 21, 2010 | 92.35 | 92.40 | 92.23 | 92.38 | 559,686 | +0.11(+0.12%) |
Jan 20, 2010 | 92.36 | 92.36 | 92.20 | 92.27 | 356,894 | +0.06(+0.07%) |
Jan 19, 2010 | 92.38 | 92.53 | 92.15 | 92.21 | 977,043 | -0.21(-0.23%) |
Jan 15, 2010 | 92.42 | 92.42 | 92.42 | 0 | +0.05(+0.06%) | |
Jan 14, 2010 | 92.33 | 92.36 | 92.19 | 92.36 | 548,001 | +0.11(+0.12%) |
Jan 13, 2010 | 92.30 | 92.36 | 92.20 | 92.26 | 398,876 | -0.11(-0.12%) |
Jan 12, 2010 | 92.25 | 92.37 | 92.25 | 92.37 | 467,175 | +0.03(+0.03%) |
Jan 11, 2010 | 92.28 | 92.38 | 92.23 | 92.35 | 576,004 | +0.08(+0.09%) |
Jan 08, 2010 | 92.28 | 92.29 | 92.08 | 92.27 | 429,575 | +0.11(+0.12%) |
Jan 07, 2010 | 92.12 | 92.16 | 91.97 | 92.15 | 500,588 | +0.02(+0.02%) |
Jan 06, 2010 | 92.14 | 92.14 | 91.86 | 92.14 | 523,953 | +0.00(+0.00%) |
Jan 05, 2010 | 92.03 | 92.14 | 91.94 | 92.14 | 580,116 | +0.20(+0.22%) |