Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 79.04 | 79.11 | 77.96 | 78.92 | 6,910,421 | +0.57(+0.73%) |
Feb 25, 2010 | 78.43 | 78.69 | 76.09 | 78.34 | 10,717,339 | -0.49(-0.63%) |
Feb 24, 2010 | 81.12 | 82.04 | 78.60 | 78.84 | 19,955,742 | -4.72(-5.64%) |
Feb 23, 2010 | 83.75 | 84.77 | 83.24 | 83.55 | 6,304,981 | -0.78(-0.93%) |
Feb 22, 2010 | 84.66 | 85.36 | 83.57 | 84.33 | 6,061,160 | +0.18(+0.21%) |
Feb 19, 2010 | 83.42 | 84.72 | 82.71 | 84.16 | 7,790,596 | +1.78(+2.16%) |
Feb 18, 2010 | 83.08 | 83.53 | 81.48 | 82.38 | 5,970,579 | -0.80(-0.96%) |
Feb 17, 2010 | 82.96 | 83.57 | 81.94 | 83.18 | 6,343,141 | +1.27(+1.54%) |
Feb 16, 2010 | 84.50 | 84.78 | 81.11 | 81.91 | 14,905,386 | -0.52(-0.64%) |
Feb 12, 2010 | 83.30 | 82.44 | 82.44 | 82.44 | 7,586,181 | -2.57(-3.02%) |
Feb 11, 2010 | 84.03 | 85.52 | 83.41 | 85.01 | 3,566,592 | +1.16(+1.38%) |
Feb 10, 2010 | 83.96 | 84.59 | 82.39 | 83.85 | 3,590,483 | +0.04(+0.05%) |
Feb 09, 2010 | 83.79 | 85.22 | 83.53 | 83.81 | 4,081,998 | +0.11(+0.13%) |
Feb 08, 2010 | 83.22 | 84.96 | 82.46 | 83.70 | 5,411,799 | +0.66(+0.80%) |
Feb 05, 2010 | 82.52 | 83.44 | 80.05 | 83.04 | 7,460,845 | +0.64(+0.78%) |
Feb 04, 2010 | 84.98 | 85.14 | 81.74 | 82.40 | 6,163,826 | -5.64(-6.40%) |
Feb 03, 2010 | 87.95 | 88.27 | 85.81 | 88.03 | 3,657,643 | -0.10(-0.11%) |
Feb 02, 2010 | 86.86 | 88.64 | 86.83 | 88.13 | 4,689,248 | +1.37(+1.58%) |
Feb 01, 2010 | 84.78 | 87.07 | 84.53 | 86.76 | 3,643,052 | +2.98(+3.56%) |
Jan 29, 2010 | 84.96 | 86.76 | 82.97 | 83.78 | 6,182,138 | -0.39(-0.46%) |
Jan 28, 2010 | 87.63 | 87.93 | 84.00 | 84.17 | 5,093,800 | -2.14(-2.47%) |
Jan 27, 2010 | 86.44 | 87.38 | 84.12 | 86.30 | 4,074,434 | -0.05(-0.06%) |
Jan 26, 2010 | 85.34 | 87.98 | 84.79 | 86.35 | 4,584,076 | +0.21(+0.24%) |
Jan 25, 2010 | 85.07 | 87.17 | 85.07 | 86.14 | 3,500,851 | +1.39(+1.64%) |
Jan 22, 2010 | 87.56 | 87.75 | 84.63 | 84.75 | 5,010,690 | -3.48(-3.94%) |
Jan 21, 2010 | 89.95 | 90.61 | 87.79 | 88.23 | 5,202,358 | -1.73(-1.92%) |
Jan 20, 2010 | 90.81 | 90.86 | 89.49 | 89.96 | 4,851,980 | -2.01(-2.18%) |
Jan 19, 2010 | 90.27 | 92.18 | 89.97 | 91.97 | 3,638,187 | +1.16(+1.27%) |
Jan 15, 2010 | 91.31 | 90.81 | 90.81 | 90.81 | 4,344,786 | -0.47(-0.52%) |
Jan 14, 2010 | 90.77 | 92.15 | 90.32 | 91.28 | 3,573,033 | +0.17(+0.18%) |
Jan 13, 2010 | 89.28 | 91.31 | 88.64 | 91.12 | 4,226,925 | +1.93(+2.16%) |
Jan 12, 2010 | 89.97 | 90.75 | 89.02 | 89.19 | 5,265,715 | -2.28(-2.50%) |
Jan 11, 2010 | 93.53 | 93.81 | 90.58 | 91.47 | 4,128,809 | -0.47(-0.52%) |
Jan 08, 2010 | 89.49 | 92.16 | 89.49 | 91.95 | 5,266,363 | +1.97(+2.19%) |
Jan 07, 2010 | 89.78 | 90.68 | 88.94 | 89.98 | 4,006,241 | -0.64(-0.71%) |
Jan 06, 2010 | 87.24 | 90.96 | 87.00 | 90.62 | 6,687,802 | +3.06(+3.50%) |
Jan 05, 2010 | 86.14 | 87.78 | 85.74 | 87.56 | 5,289,457 | +1.76(+2.05%) |
Jan 04, 2010 | 83.52 | 86.17 | 83.52 | 85.80 | 4,010,078 | +3.94(+4.81%) |
Dec 31, 2009 | 82.78 | 81.86 | 81.86 | 81.86 | 2,074,788 | -0.80(-0.97%) |
Dec 30, 2009 | 83.23 | 83.23 | 82.04 | 82.66 | 2,255,031 | -0.44(-0.52%) |
Dec 29, 2009 | 84.74 | 84.75 | 82.91 | 83.10 | 2,316,121 | -0.94(-1.12%) |
Dec 28, 2009 | 83.79 | 84.88 | 83.44 | 84.04 | 2,692,178 | +0.68(+0.82%) |
Dec 24, 2009 | 83.46 | 84.03 | 83.09 | 83.36 | 903,748 | +0.07(+0.08%) |
Dec 23, 2009 | 82.65 | 83.54 | 82.03 | 83.29 | 2,711,627 | +1.35(+1.65%) |
Dec 22, 2009 | 82.86 | 83.70 | 81.58 | 81.93 | 4,089,515 | -0.81(-0.98%) |
Dec 21, 2009 | 82.44 | 83.57 | 82.11 | 82.74 | 3,457,039 | +1.09(+1.33%) |
Dec 18, 2009 | 82.77 | 83.29 | 81.32 | 81.66 | 4,060,266 | -0.24(-0.29%) |
Dec 17, 2009 | 82.69 | 83.62 | 81.69 | 81.89 | 2,933,756 | -1.92(-2.29%) |
Dec 16, 2009 | 82.94 | 84.19 | 82.85 | 83.81 | 4,006,171 | +1.39(+1.69%) |
Dec 15, 2009 | 80.33 | 82.64 | 80.30 | 82.42 | 6,329,204 | +1.96(+2.43%) |
Dec 14, 2009 | 80.21 | 80.72 | 79.50 | 80.46 | 3,998,758 | +1.10(+1.38%) |
Dec 11, 2009 | 80.02 | 80.51 | 78.81 | 79.36 | 3,692,632 | -0.43(-0.53%) |
Dec 10, 2009 | 80.57 | 80.77 | 79.06 | 79.79 | 4,481,490 | +0.53(+0.67%) |
Dec 09, 2009 | 79.59 | 80.26 | 77.87 | 79.25 | 6,041,924 | +1.00(+1.28%) |
Dec 08, 2009 | 81.55 | 81.85 | 77.82 | 78.25 | 9,178,214 | -3.81(-4.64%) |
Dec 07, 2009 | 81.57 | 83.15 | 81.34 | 82.06 | 4,735,476 | +0.00(+0.00%) |
Dec 04, 2009 | 84.45 | 85.10 | 81.39 | 82.06 | 5,486,276 | -1.21(-1.45%) |
Dec 03, 2009 | 85.09 | 85.56 | 82.99 | 83.27 | 4,924,212 | -1.83(-2.15%) |
Dec 02, 2009 | 84.93 | 86.11 | 84.53 | 85.10 | 3,069,453 | -0.52(-0.61%) |