Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 73.95 | 74.52 | 73.79 | 74.03 | 8,217,350 | +0.05(+0.07%) |
Feb 25, 2010 | 73.39 | 74.08 | 73.11 | 73.98 | 9,719,475 | -0.34(-0.46%) |
Feb 24, 2010 | 73.95 | 74.68 | 73.83 | 74.32 | 8,213,676 | +0.69(+0.94%) |
Feb 23, 2010 | 73.64 | 74.32 | 73.36 | 73.62 | 7,891,408 | -0.23(-0.31%) |
Feb 22, 2010 | 74.11 | 74.19 | 73.54 | 73.85 | 6,540,842 | -0.20(-0.27%) |
Feb 19, 2010 | 74.14 | 74.56 | 73.87 | 74.05 | 10,827,346 | -0.36(-0.49%) |
Feb 18, 2010 | 73.43 | 74.52 | 73.36 | 74.41 | 9,491,373 | +0.86(+1.17%) |
Feb 17, 2010 | 73.07 | 73.67 | 72.90 | 73.55 | 10,009,206 | +0.64(+0.88%) |
Feb 16, 2010 | 72.72 | 72.91 | 72.26 | 72.91 | 11,640,790 | +0.72(+0.99%) |
Feb 12, 2010 | 71.62 | 72.19 | 72.19 | 72.19 | 13,771,390 | +0.16(+0.22%) |
Feb 11, 2010 | 71.37 | 72.31 | 71.06 | 72.04 | 8,740,979 | +0.54(+0.75%) |
Feb 10, 2010 | 71.58 | 71.98 | 71.15 | 71.50 | 8,964,724 | -0.23(-0.32%) |
Feb 09, 2010 | 71.41 | 72.31 | 71.30 | 71.73 | 10,382,117 | +0.56(+0.79%) |
Feb 08, 2010 | 71.70 | 71.74 | 70.88 | 71.17 | 9,822,125 | -0.43(-0.59%) |
Feb 05, 2010 | 71.31 | 71.71 | 70.61 | 71.59 | 14,868,716 | +0.30(+0.42%) |
Feb 04, 2010 | 72.56 | 72.71 | 71.23 | 71.29 | 15,747,435 | -1.48(-2.03%) |
Feb 03, 2010 | 72.54 | 73.07 | 72.49 | 72.77 | 7,206,646 | +0.01(+0.02%) |
Feb 02, 2010 | 72.33 | 72.92 | 71.84 | 72.76 | 10,179,049 | +0.95(+1.33%) |
Feb 01, 2010 | 71.42 | 72.42 | 71.16 | 71.80 | 12,496,069 | +0.87(+1.22%) |
Jan 29, 2010 | 72.06 | 72.45 | 70.65 | 70.94 | 19,965,904 | -0.79(-1.10%) |
Jan 28, 2010 | 73.63 | 73.63 | 71.32 | 71.73 | 16,601,235 | -1.50(-2.04%) |
Jan 27, 2010 | 72.93 | 73.59 | 72.47 | 73.22 | 15,043,193 | +0.34(+0.46%) |
Jan 26, 2010 | 72.98 | 74.04 | 72.69 | 72.89 | 12,310,555 | -0.21(-0.29%) |
Jan 25, 2010 | 73.22 | 73.55 | 72.86 | 73.10 | 9,900,588 | +0.36(+0.49%) |
Jan 22, 2010 | 74.58 | 74.71 | 72.67 | 72.74 | 17,407,168 | -2.03(-2.71%) |
Jan 21, 2010 | 75.62 | 75.75 | 74.22 | 74.77 | 16,577,764 | -0.72(-0.96%) |
Jan 20, 2010 | 75.62 | 76.02 | 74.74 | 75.49 | 26,220,276 | -2.25(-2.90%) |
Jan 19, 2010 | 76.29 | 77.81 | 76.25 | 77.75 | 23,881,896 | +1.37(+1.79%) |
Jan 15, 2010 | 76.53 | 76.38 | 76.38 | 76.38 | 14,655,435 | -0.31(-0.40%) |
Jan 14, 2010 | 75.67 | 76.92 | 75.30 | 76.69 | 12,269,981 | +1.21(+1.60%) |
Jan 13, 2010 | 75.58 | 76.00 | 74.86 | 75.48 | 11,137,454 | -0.16(-0.21%) |
Jan 12, 2010 | 74.79 | 76.12 | 74.77 | 75.64 | 13,942,943 | +0.60(+0.80%) |
Jan 11, 2010 | 75.96 | 75.96 | 74.58 | 75.05 | 9,886,653 | -0.79(-1.05%) |
Jan 08, 2010 | 74.81 | 75.88 | 74.80 | 75.84 | 7,241,288 | +0.75(+1.00%) |
Jan 07, 2010 | 75.27 | 75.49 | 74.72 | 75.09 | 10,076,766 | -0.26(-0.35%) |
Jan 06, 2010 | 75.74 | 76.21 | 75.24 | 75.35 | 9,670,838 | -0.49(-0.65%) |
Jan 05, 2010 | 76.32 | 76.42 | 75.41 | 75.84 | 11,803,507 | -0.93(-1.21%) |
Jan 04, 2010 | 76.03 | 77.07 | 75.84 | 76.77 | 10,619,747 | +0.90(+1.18%) |
Dec 31, 2009 | 76.75 | 75.87 | 75.87 | 75.87 | 7,286,655 | -0.97(-1.26%) |
Dec 30, 2009 | 76.06 | 76.90 | 75.74 | 76.84 | 6,671,741 | +0.42(+0.55%) |
Dec 29, 2009 | 76.67 | 76.72 | 76.39 | 76.42 | 7,218,990 | -0.27(-0.35%) |
Dec 28, 2009 | 75.92 | 76.69 | 75.77 | 76.69 | 10,007,957 | +1.01(+1.33%) |
Dec 24, 2009 | 75.29 | 75.68 | 75.05 | 75.68 | 7,358,564 | +0.33(+0.44%) |
Dec 23, 2009 | 75.18 | 75.35 | 74.94 | 75.35 | 7,121,219 | +0.04(+0.05%) |
Dec 22, 2009 | 74.94 | 75.34 | 74.88 | 75.31 | 9,550,387 | +0.74(+0.99%) |
Dec 21, 2009 | 74.07 | 74.73 | 74.00 | 74.57 | 8,232,437 | +0.43(+0.58%) |
Dec 18, 2009 | 74.17 | 74.42 | 73.61 | 74.14 | 15,711,669 | +0.30(+0.40%) |
Dec 17, 2009 | 74.19 | 74.51 | 73.68 | 73.84 | 10,195,959 | -1.08(-1.44%) |
Dec 16, 2009 | 74.62 | 75.12 | 74.39 | 74.92 | 11,011,135 | +0.45(+0.60%) |
Dec 15, 2009 | 75.04 | 75.27 | 74.16 | 74.47 | 13,857,825 | -0.83(-1.11%) |
Dec 14, 2009 | 75.27 | 75.34 | 75.13 | 75.31 | 8,973,982 | +0.14(+0.19%) |
Dec 11, 2009 | 74.78 | 75.22 | 74.60 | 75.16 | 11,385,783 | +0.20(+0.26%) |
Dec 10, 2009 | 74.27 | 75.04 | 74.24 | 74.97 | 12,211,207 | +0.55(+0.74%) |
Dec 09, 2009 | 73.44 | 74.42 | 73.09 | 74.42 | 10,475,743 | +0.92(+1.25%) |
Dec 08, 2009 | 73.59 | 73.81 | 73.12 | 73.49 | 9,232,728 | -0.14(-0.19%) |
Dec 07, 2009 | 73.54 | 73.92 | 73.37 | 73.63 | 7,150,494 | -0.12(-0.17%) |
Dec 04, 2009 | 74.42 | 74.71 | 73.03 | 73.76 | 12,195,300 | -0.17(-0.24%) |
Dec 03, 2009 | 73.96 | 74.46 | 73.76 | 73.93 | 9,937,610 | +0.20(+0.27%) |
Dec 02, 2009 | 73.80 | 74.42 | 73.70 | 73.73 | 7,935,672 | -0.42(-0.57%) |