Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 83.94 | 85.67 | 83.50 | 85.40 | 11,032,182 | +3.17(+3.86%) |
Mar 30, 2010 | 82.47 | 83.20 | 82.06 | 82.23 | 4,966,842 | +0.19(+0.23%) |
Mar 29, 2010 | 82.30 | 82.95 | 81.89 | 82.04 | 6,619,372 | +1.13(+1.39%) |
Mar 26, 2010 | 80.51 | 81.72 | 80.44 | 80.91 | 4,380,972 | +0.69(+0.86%) |
Mar 25, 2010 | 81.70 | 82.01 | 80.22 | 80.22 | 4,116,782 | -0.86(-1.06%) |
Mar 24, 2010 | 81.32 | 82.46 | 80.78 | 81.08 | 3,678,267 | -0.66(-0.81%) |
Mar 23, 2010 | 80.95 | 81.96 | 80.58 | 81.74 | 4,743,489 | +1.10(+1.36%) |
Mar 22, 2010 | 79.66 | 81.28 | 79.18 | 80.65 | 4,609,644 | -0.27(-0.33%) |
Mar 19, 2010 | 82.55 | 82.93 | 80.21 | 80.91 | 6,190,476 | -1.81(-2.19%) |
Mar 18, 2010 | 84.28 | 84.69 | 81.92 | 82.72 | 4,407,399 | -1.80(-2.13%) |
Mar 17, 2010 | 85.90 | 86.13 | 84.09 | 84.53 | 7,819,840 | -0.86(-1.00%) |
Mar 16, 2010 | 84.72 | 85.65 | 83.95 | 85.38 | 5,352,346 | +1.64(+1.96%) |
Mar 15, 2010 | 83.08 | 83.89 | 83.06 | 83.74 | 4,456,263 | -1.35(-1.59%) |
Mar 12, 2010 | 85.24 | 85.25 | 84.44 | 85.10 | 3,306,439 | +0.52(+0.62%) |
Mar 11, 2010 | 84.54 | 84.98 | 84.09 | 84.57 | 3,709,407 | -0.41(-0.48%) |
Mar 10, 2010 | 85.21 | 85.50 | 84.11 | 84.98 | 6,017,477 | +1.05(+1.25%) |
Mar 09, 2010 | 82.91 | 84.83 | 82.91 | 83.93 | 4,978,414 | -0.10(-0.12%) |
Mar 08, 2010 | 84.04 | 84.56 | 83.64 | 84.03 | 3,561,998 | +0.69(+0.83%) |
Mar 05, 2010 | 83.04 | 83.79 | 82.50 | 83.34 | 5,808,339 | +1.15(+1.40%) |
Mar 04, 2010 | 82.50 | 82.58 | 81.32 | 82.19 | 6,093,531 | +0.51(+0.63%) |
Mar 03, 2010 | 80.58 | 82.15 | 80.33 | 81.67 | 4,916,830 | +1.40(+1.75%) |
Mar 02, 2010 | 80.09 | 81.33 | 79.17 | 80.27 | 8,065,604 | +0.92(+1.16%) |
Mar 01, 2010 | 80.21 | 80.58 | 78.92 | 79.35 | 6,183,773 | +0.44(+0.55%) |
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%) |