Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 73.22 | 73.79 | 73.06 | 73.30 | 8,298,922 | +0.05(+0.07%) |
Feb 25, 2010 | 72.66 | 73.35 | 72.39 | 73.25 | 9,815,959 | -0.34(-0.46%) |
Feb 24, 2010 | 73.22 | 73.94 | 73.10 | 73.59 | 8,295,211 | +0.69(+0.94%) |
Feb 23, 2010 | 72.91 | 73.59 | 72.64 | 72.90 | 7,969,745 | -0.22(-0.31%) |
Feb 22, 2010 | 73.39 | 73.46 | 72.81 | 73.13 | 6,605,772 | -0.20(-0.27%) |
Feb 19, 2010 | 73.41 | 73.82 | 73.14 | 73.32 | 10,934,827 | -0.36(-0.49%) |
Feb 18, 2010 | 72.71 | 73.79 | 72.64 | 73.68 | 9,585,592 | +0.85(+1.17%) |
Feb 17, 2010 | 72.35 | 72.94 | 72.18 | 72.83 | 10,108,565 | +0.63(+0.88%) |
Feb 16, 2010 | 72.01 | 72.19 | 71.55 | 72.19 | 11,756,346 | +0.71(+0.99%) |
Feb 12, 2010 | 70.91 | 71.48 | 71.48 | 71.48 | 13,908,096 | +0.16(+0.22%) |
Feb 11, 2010 | 70.66 | 71.60 | 70.36 | 71.33 | 8,827,749 | +0.53(+0.75%) |
Feb 10, 2010 | 70.87 | 71.27 | 70.45 | 70.80 | 9,053,715 | -0.23(-0.32%) |
Feb 09, 2010 | 70.70 | 71.60 | 70.60 | 71.03 | 10,485,178 | +0.56(+0.79%) |
Feb 08, 2010 | 70.99 | 71.03 | 70.18 | 70.47 | 9,919,628 | -0.42(-0.59%) |
Feb 05, 2010 | 70.61 | 71.00 | 69.92 | 70.89 | 15,016,316 | +0.30(+0.42%) |
Feb 04, 2010 | 71.85 | 71.99 | 70.53 | 70.59 | 15,903,757 | -1.46(-2.03%) |
Feb 03, 2010 | 71.83 | 72.35 | 71.78 | 72.05 | 7,278,185 | +0.01(+0.02%) |
Feb 02, 2010 | 71.62 | 72.20 | 71.14 | 72.04 | 10,280,095 | +0.95(+1.33%) |
Feb 01, 2010 | 70.72 | 71.71 | 70.46 | 71.10 | 12,620,116 | +0.86(+1.22%) |
Jan 29, 2010 | 71.35 | 71.74 | 69.96 | 70.24 | 20,164,102 | -0.78(-1.10%) |
Jan 28, 2010 | 72.90 | 72.91 | 70.62 | 71.02 | 16,766,033 | -1.48(-2.04%) |
Jan 27, 2010 | 72.21 | 72.86 | 71.76 | 72.50 | 15,192,524 | +0.33(+0.46%) |
Jan 26, 2010 | 72.27 | 73.32 | 71.97 | 72.17 | 12,432,761 | -0.21(-0.29%) |
Jan 25, 2010 | 72.50 | 72.83 | 72.15 | 72.38 | 9,998,870 | +0.36(+0.49%) |
Jan 22, 2010 | 73.84 | 73.97 | 71.95 | 72.03 | 17,579,966 | -2.01(-2.71%) |
Jan 21, 2010 | 74.88 | 75.00 | 73.50 | 74.03 | 16,742,329 | -0.72(-0.96%) |
Jan 20, 2010 | 74.87 | 75.27 | 74.01 | 74.75 | 26,480,560 | -2.23(-2.90%) |
Jan 19, 2010 | 75.54 | 77.05 | 75.50 | 76.98 | 24,118,968 | +1.35(+1.79%) |
Jan 15, 2010 | 75.77 | 75.63 | 75.63 | 75.63 | 14,800,918 | -0.30(-0.40%) |
Jan 14, 2010 | 74.92 | 76.16 | 74.56 | 75.93 | 12,391,784 | +1.19(+1.60%) |
Jan 13, 2010 | 74.83 | 75.25 | 74.13 | 74.74 | 11,248,014 | -0.16(-0.21%) |
Jan 12, 2010 | 74.05 | 75.37 | 74.03 | 74.90 | 14,081,352 | +0.59(+0.80%) |
Jan 11, 2010 | 75.22 | 75.22 | 73.84 | 74.31 | 9,984,796 | -0.79(-1.05%) |
Jan 08, 2010 | 74.07 | 75.14 | 74.06 | 75.10 | 7,313,172 | +0.75(+1.00%) |
Jan 07, 2010 | 74.53 | 74.75 | 73.98 | 74.35 | 10,176,797 | -0.26(-0.35%) |
Jan 06, 2010 | 75.00 | 75.46 | 74.50 | 74.61 | 9,766,839 | -0.49(-0.65%) |
Jan 05, 2010 | 75.57 | 75.67 | 74.67 | 75.10 | 11,920,679 | -0.92(-1.21%) |
Jan 04, 2010 | 75.29 | 76.31 | 75.10 | 76.01 | 10,725,168 | +0.89(+1.18%) |
Dec 31, 2009 | 75.99 | 75.12 | 75.12 | 75.12 | 7,358,989 | -0.96(-1.26%) |
Dec 30, 2009 | 75.31 | 76.15 | 75.00 | 76.08 | 6,737,970 | +0.41(+0.55%) |
Dec 29, 2009 | 75.92 | 75.97 | 75.64 | 75.67 | 7,290,652 | -0.26(-0.35%) |
Dec 28, 2009 | 75.18 | 75.93 | 75.02 | 75.93 | 10,107,305 | +1.00(+1.33%) |
Dec 24, 2009 | 74.55 | 74.94 | 74.31 | 74.94 | 7,431,612 | +0.33(+0.44%) |
Dec 23, 2009 | 74.44 | 74.61 | 74.21 | 74.61 | 7,191,910 | +0.04(+0.05%) |
Dec 22, 2009 | 74.21 | 74.60 | 74.14 | 74.57 | 9,645,193 | +0.73(+0.99%) |
Dec 21, 2009 | 73.35 | 74.00 | 73.28 | 73.83 | 8,314,159 | +0.42(+0.58%) |
Dec 18, 2009 | 73.44 | 73.68 | 72.89 | 73.41 | 15,867,637 | +0.29(+0.40%) |
Dec 17, 2009 | 73.46 | 73.78 | 72.96 | 73.12 | 10,297,173 | -1.07(-1.44%) |
Dec 16, 2009 | 73.89 | 74.38 | 73.66 | 74.18 | 11,120,441 | +0.44(+0.60%) |
Dec 15, 2009 | 74.30 | 74.53 | 73.43 | 73.74 | 13,995,390 | -0.83(-1.11%) |
Dec 14, 2009 | 74.53 | 74.60 | 74.40 | 74.57 | 9,063,065 | +0.14(+0.19%) |
Dec 11, 2009 | 74.04 | 74.48 | 73.87 | 74.42 | 11,498,808 | +0.20(+0.26%) |
Dec 10, 2009 | 73.54 | 74.30 | 73.51 | 74.23 | 12,332,426 | +0.55(+0.74%) |
Dec 09, 2009 | 72.71 | 73.68 | 72.38 | 73.68 | 10,579,734 | +0.91(+1.25%) |
Dec 08, 2009 | 72.87 | 73.09 | 72.40 | 72.77 | 9,324,380 | -0.14(-0.19%) |
Dec 07, 2009 | 72.82 | 73.19 | 72.65 | 72.91 | 7,221,476 | -0.12(-0.17%) |
Dec 04, 2009 | 73.69 | 73.98 | 72.31 | 73.03 | 12,316,361 | -0.17(-0.24%) |
Dec 03, 2009 | 73.23 | 73.73 | 73.03 | 73.20 | 10,036,259 | +0.20(+0.27%) |
Dec 02, 2009 | 73.07 | 73.68 | 72.98 | 73.01 | 8,014,448 | -0.42(-0.57%) |