Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 71.69 | 71.73 | 71.46 | 71.61 | 220,612 | -0.03(-0.05%) |
Mar 30, 2010 | 71.74 | 71.75 | 71.61 | 71.64 | 94,040 | -0.03(-0.04%) |
Mar 29, 2010 | 71.58 | 71.71 | 71.58 | 71.67 | 105,056 | -0.01(-0.01%) |
Mar 26, 2010 | 71.73 | 71.74 | 71.55 | 71.68 | 108,032 | +0.00(+0.00%) |
Mar 25, 2010 | 71.89 | 71.92 | 71.68 | 71.68 | 143,913 | -0.28(-0.38%) |
Mar 24, 2010 | 71.97 | 71.99 | 71.87 | 71.95 | 92,796 | -0.07(-0.10%) |
Mar 23, 2010 | 72.06 | 72.07 | 72.03 | 72.03 | 93,916 | +0.02(+0.03%) |
Mar 22, 2010 | 72.16 | 72.16 | 71.95 | 72.00 | 101,477 | -0.02(-0.02%) |
Mar 19, 2010 | 72.03 | 72.07 | 71.96 | 72.02 | 71,945 | +0.05(+0.07%) |
Mar 18, 2010 | 72.01 | 72.04 | 71.91 | 71.97 | 129,625 | +0.06(+0.08%) |
Mar 17, 2010 | 71.99 | 71.99 | 71.88 | 71.91 | 82,144 | -0.01(-0.02%) |
Mar 16, 2010 | 71.90 | 73.13 | 71.85 | 71.93 | 152,473 | +0.04(+0.06%) |
Mar 15, 2010 | 71.91 | 71.95 | 71.84 | 71.89 | 120,891 | -0.11(-0.15%) |
Mar 12, 2010 | 71.91 | 72.03 | 71.87 | 72.00 | 71,713 | +0.10(+0.14%) |
Mar 11, 2010 | 71.83 | 72.03 | 71.83 | 71.89 | 98,219 | -0.04(-0.06%) |
Mar 10, 2010 | 71.92 | 72.03 | 71.64 | 71.93 | 131,937 | +0.04(+0.05%) |
Mar 09, 2010 | 71.89 | 71.94 | 71.87 | 71.90 | 89,242 | +0.01(+0.02%) |
Mar 08, 2010 | 71.88 | 71.93 | 71.84 | 71.89 | 109,450 | +0.01(+0.01%) |
Mar 05, 2010 | 71.92 | 71.92 | 71.79 | 71.88 | 108,826 | +0.04(+0.06%) |
Mar 04, 2010 | 71.82 | 71.87 | 71.64 | 71.83 | 135,838 | +0.08(+0.11%) |
Mar 03, 2010 | 71.75 | 71.78 | 71.57 | 71.76 | 139,350 | +0.06(+0.09%) |
Mar 02, 2010 | 71.64 | 71.74 | 71.61 | 71.69 | 128,615 | +0.08(+0.11%) |
Mar 01, 2010 | 71.67 | 71.71 | 71.62 | 71.62 | 108,837 | -0.04(-0.06%) |
Feb 26, 2010 | 71.66 | 71.66 | 71.58 | 71.66 | 85,254 | +0.08(+0.12%) |
Feb 25, 2010 | 71.55 | 71.61 | 71.49 | 71.57 | 80,784 | +0.03(+0.04%) |
Feb 24, 2010 | 71.48 | 71.55 | 71.41 | 71.55 | 87,658 | +0.12(+0.16%) |
Feb 23, 2010 | 71.31 | 71.50 | 71.30 | 71.43 | 150,033 | +0.08(+0.11%) |
Feb 22, 2010 | 71.44 | 71.44 | 71.28 | 71.35 | 152,078 | -0.06(-0.09%) |
Feb 19, 2010 | 71.42 | 71.48 | 71.35 | 71.41 | 148,971 | +0.03(+0.04%) |
Feb 18, 2010 | 71.53 | 71.55 | 71.39 | 71.39 | 92,442 | -0.09(-0.13%) |
Feb 17, 2010 | 71.51 | 71.55 | 71.48 | 71.48 | 172,050 | +0.06(+0.08%) |
Feb 16, 2010 | 71.46 | 71.51 | 71.42 | 71.42 | 99,278 | +0.00(+0.00%) |
Feb 12, 2010 | 72.77 | 71.42 | 71.42 | 71.42 | 107,950 | -0.01(-0.01%) |
Feb 11, 2010 | 71.44 | 71.46 | 71.35 | 71.43 | 170,464 | +0.01(+0.01%) |
Feb 10, 2010 | 71.31 | 71.70 | 71.29 | 71.42 | 96,445 | +0.07(+0.10%) |
Feb 09, 2010 | 71.34 | 71.51 | 71.32 | 71.35 | 90,436 | -0.03(-0.05%) |
Feb 08, 2010 | 71.48 | 71.52 | 71.39 | 71.39 | 91,101 | -0.02(-0.03%) |
Feb 05, 2010 | 71.42 | 71.49 | 71.28 | 71.41 | 271,999 | +0.03(+0.04%) |
Feb 04, 2010 | 71.28 | 71.46 | 71.17 | 71.38 | 146,587 | +0.23(+0.33%) |
Feb 03, 2010 | 71.19 | 71.25 | 71.04 | 71.14 | 173,852 | +0.03(+0.04%) |
Feb 02, 2010 | 71.09 | 71.16 | 70.98 | 71.12 | 164,861 | +0.01(+0.02%) |
Feb 01, 2010 | 71.08 | 71.13 | 70.84 | 71.10 | 323,316 | +0.05(+0.07%) |
Jan 29, 2010 | 71.01 | 71.10 | 70.97 | 71.06 | 170,102 | +0.04(+0.06%) |
Jan 28, 2010 | 71.02 | 71.03 | 71.02 | 71.02 | 86,335 | +0.02(+0.03%) |
Jan 27, 2010 | 71.15 | 71.19 | 70.90 | 70.99 | 115,447 | -0.07(-0.10%) |
Jan 26, 2010 | 71.20 | 71.20 | 71.00 | 71.06 | 122,637 | -0.14(-0.20%) |
Jan 25, 2010 | 71.30 | 71.30 | 71.15 | 71.21 | 128,921 | +0.10(+0.14%) |
Jan 22, 2010 | 71.12 | 71.27 | 71.10 | 71.11 | 114,320 | -0.05(-0.07%) |
Jan 21, 2010 | 71.12 | 71.28 | 71.08 | 71.16 | 148,500 | +0.04(+0.05%) |
Jan 20, 2010 | 70.90 | 71.24 | 70.68 | 71.12 | 129,195 | +0.03(+0.04%) |
Jan 19, 2010 | 71.19 | 71.19 | 71.06 | 71.10 | 93,560 | -0.07(-0.10%) |
Jan 15, 2010 | 71.18 | 71.17 | 71.17 | 71.17 | 127,590 | +0.06(+0.09%) |
Jan 14, 2010 | 70.98 | 71.15 | 70.97 | 71.10 | 109,637 | +0.21(+0.29%) |
Jan 13, 2010 | 70.92 | 71.09 | 70.87 | 70.90 | 266,316 | -0.20(-0.28%) |
Jan 12, 2010 | 70.89 | 71.10 | 70.89 | 71.10 | 142,720 | +0.14(+0.19%) |
Jan 11, 2010 | 70.85 | 70.98 | 70.85 | 70.96 | 118,472 | +0.00(+0.00%) |
Jan 08, 2010 | 70.89 | 71.03 | 70.88 | 70.96 | 88,450 | +0.01(+0.02%) |
Jan 07, 2010 | 70.88 | 71.01 | 70.88 | 70.95 | 137,623 | +0.08(+0.12%) |
Jan 06, 2010 | 71.03 | 71.03 | 70.75 | 70.86 | 277,005 | -0.10(-0.15%) |
Jan 05, 2010 | 70.88 | 70.99 | 70.72 | 70.97 | 128,806 | +0.08(+0.11%) |