Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 81.91 | 81.95 | 81.91 | 81.93 | 35,328 | +0.01(+0.01%) |
Mar 30, 2010 | 81.96 | 81.96 | 81.92 | 81.92 | 24,258 | -0.02(-0.03%) |
Mar 29, 2010 | 81.94 | 81.95 | 81.92 | 81.95 | 65,475 | +0.01(+0.01%) |
Mar 26, 2010 | 81.93 | 81.94 | 81.92 | 81.94 | 29,064 | +0.01(+0.01%) |
Mar 25, 2010 | 81.94 | 81.94 | 81.92 | 81.93 | 22,220 | +0.00(+0.00%) |
Mar 24, 2010 | 81.94 | 81.95 | 81.92 | 81.93 | 61,708 | -0.03(-0.03%) |
Mar 23, 2010 | 81.96 | 81.96 | 81.94 | 81.96 | 113,006 | +0.01(+0.01%) |
Mar 22, 2010 | 81.90 | 81.96 | 81.90 | 81.95 | 55,324 | +0.00(+0.00%) |
Mar 19, 2010 | 81.92 | 81.96 | 81.92 | 81.95 | 30,804 | +0.02(+0.02%) |
Mar 18, 2010 | 81.96 | 81.98 | 81.92 | 81.93 | 29,701 | -0.01(-0.01%) |
Mar 17, 2010 | 81.90 | 81.94 | 81.90 | 81.94 | 68,436 | +0.00(+0.00%) |
Mar 16, 2010 | 81.93 | 81.94 | 81.88 | 81.94 | 24,876 | +0.01(+0.01%) |
Mar 15, 2010 | 81.92 | 81.93 | 81.92 | 81.93 | 24,060 | +0.00(+0.00%) |
Mar 12, 2010 | 81.88 | 81.97 | 81.88 | 81.93 | 26,728 | +0.01(+0.01%) |
Mar 11, 2010 | 81.87 | 81.92 | 81.87 | 81.92 | 18,855 | -0.01(-0.01%) |
Mar 10, 2010 | 81.96 | 81.96 | 81.90 | 81.93 | 21,268 | -0.02(-0.02%) |
Mar 09, 2010 | 81.96 | 81.96 | 81.86 | 81.95 | 80,042 | -0.00(-0.00%) |
Mar 08, 2010 | 81.93 | 81.95 | 81.91 | 81.95 | 32,080 | +0.01(+0.01%) |
Mar 05, 2010 | 81.92 | 81.95 | 81.92 | 81.94 | 32,925 | +0.02(+0.02%) |
Mar 04, 2010 | 81.93 | 81.94 | 81.90 | 81.92 | 27,766 | +0.02(+0.02%) |
Mar 03, 2010 | 81.92 | 81.94 | 81.90 | 81.91 | 6,198 | -0.05(-0.06%) |
Mar 02, 2010 | 81.92 | 81.96 | 81.92 | 81.96 | 27,905 | +0.01(+0.01%) |
Mar 01, 2010 | 81.96 | 81.96 | 81.90 | 81.95 | 19,279 | +0.00(+0.00%) |
Feb 26, 2010 | 81.94 | 81.98 | 81.94 | 81.95 | 42,446 | -0.02(-0.02%) |
Feb 25, 2010 | 81.91 | 81.97 | 81.89 | 81.96 | 65,256 | -0.01(-0.01%) |
Feb 24, 2010 | 81.96 | 81.98 | 81.93 | 81.97 | 73,096 | +0.00(+0.00%) |
Feb 23, 2010 | 81.95 | 81.97 | 81.93 | 81.97 | 38,644 | +0.05(+0.06%) |
Feb 22, 2010 | 81.95 | 81.96 | 81.92 | 81.92 | 53,260 | +0.01(+0.01%) |
Feb 19, 2010 | 81.95 | 81.95 | 81.87 | 81.92 | 33,086 | +0.00(+0.00%) |
Feb 18, 2010 | 81.93 | 81.93 | 81.89 | 81.92 | 36,460 | -0.02(-0.03%) |
Feb 17, 2010 | 81.99 | 81.99 | 81.91 | 81.94 | 49,024 | +0.01(+0.01%) |
Feb 16, 2010 | 81.87 | 81.94 | 81.87 | 81.93 | 24,162 | +0.04(+0.05%) |
Feb 12, 2010 | 81.92 | 81.89 | 81.89 | 81.89 | 10,521 | -0.03(-0.04%) |
Feb 11, 2010 | 81.90 | 81.92 | 81.87 | 81.92 | 26,533 | +0.03(+0.04%) |
Feb 10, 2010 | 81.94 | 81.94 | 81.86 | 81.89 | 30,663 | -0.07(-0.09%) |
Feb 09, 2010 | 81.96 | 81.99 | 81.94 | 81.96 | 21,112 | +0.00(+0.00%) |
Feb 08, 2010 | 81.95 | 81.97 | 81.92 | 81.96 | 32,147 | +0.02(+0.03%) |
Feb 05, 2010 | 81.96 | 81.96 | 81.92 | 81.94 | 12,219 | -0.01(-0.01%) |
Feb 04, 2010 | 81.94 | 81.95 | 81.91 | 81.95 | 9,746 | +0.05(+0.06%) |
Feb 03, 2010 | 81.93 | 81.93 | 81.90 | 81.90 | 10,760 | -0.02(-0.02%) |
Feb 02, 2010 | 81.92 | 81.92 | 81.90 | 81.92 | 23,368 | +0.01(+0.01%) |
Feb 01, 2010 | 81.93 | 81.93 | 81.88 | 81.91 | 39,125 | -0.03(-0.04%) |
Jan 29, 2010 | 81.91 | 81.94 | 81.91 | 81.94 | 34,201 | -0.03(-0.04%) |
Jan 28, 2010 | 81.99 | 82.14 | 81.92 | 81.97 | 133,238 | +0.02(+0.02%) |
Jan 27, 2010 | 81.99 | 82.00 | 81.94 | 81.96 | 66,928 | -0.03(-0.04%) |
Jan 26, 2010 | 82.00 | 82.04 | 81.96 | 81.99 | 115,687 | -0.06(-0.07%) |
Jan 25, 2010 | 81.85 | 82.05 | 81.85 | 82.05 | 285,909 | +0.11(+0.14%) |
Jan 22, 2010 | 81.89 | 81.94 | 81.88 | 81.93 | 91,634 | +0.02(+0.03%) |
Jan 21, 2010 | 81.87 | 81.92 | 81.87 | 81.91 | 80,858 | +0.01(+0.01%) |
Jan 20, 2010 | 81.90 | 81.91 | 81.88 | 81.90 | 13,795 | +0.02(+0.03%) |
Jan 19, 2010 | 81.88 | 81.88 | 81.82 | 81.87 | 21,257 | -0.04(-0.05%) |
Jan 15, 2010 | 81.92 | 81.92 | 81.92 | 81.92 | 5,138 | +0.00(+0.00%) |
Jan 14, 2010 | 81.86 | 81.92 | 81.86 | 81.92 | 8,221 | +0.05(+0.06%) |
Jan 13, 2010 | 81.92 | 81.92 | 81.83 | 81.87 | 16,555 | -0.06(-0.07%) |
Jan 12, 2010 | 81.90 | 81.94 | 81.88 | 81.92 | 24,926 | +0.02(+0.03%) |
Jan 11, 2010 | 81.91 | 81.91 | 81.84 | 81.90 | 11,932 | +0.03(+0.04%) |
Jan 08, 2010 | 81.87 | 81.87 | 81.86 | 81.87 | 10,080 | +0.04(+0.04%) |
Jan 07, 2010 | 81.92 | 81.92 | 81.79 | 81.83 | 38,306 | +0.02(+0.03%) |
Jan 06, 2010 | 81.76 | 81.81 | 81.76 | 81.81 | 20,275 | +0.05(+0.06%) |
Jan 05, 2010 | 81.76 | 81.78 | 81.76 | 81.76 | 39,553 | -0.02(-0.03%) |