Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 76.79 | 77.10 | 76.75 | 76.85 | 16,452 | +0.29(+0.38%) |
Feb 25, 2010 | 76.64 | 76.65 | 76.49 | 76.56 | 18,474 | +0.24(+0.31%) |
Feb 24, 2010 | 76.32 | 76.46 | 76.18 | 76.32 | 14,295 | +0.08(+0.11%) |
Feb 23, 2010 | 75.62 | 76.29 | 75.52 | 76.24 | 15,472 | +0.86(+1.14%) |
Feb 22, 2010 | 75.46 | 75.57 | 75.36 | 75.38 | 30,962 | -0.24(-0.32%) |
Feb 19, 2010 | 75.50 | 75.64 | 75.36 | 75.62 | 14,777 | +0.23(+0.31%) |
Feb 18, 2010 | 75.79 | 75.79 | 75.16 | 75.39 | 102,884 | -0.30(-0.40%) |
Feb 17, 2010 | 76.03 | 76.16 | 75.63 | 75.69 | 17,471 | -0.65(-0.86%) |
Feb 16, 2010 | 75.92 | 76.34 | 75.82 | 76.34 | 26,798 | +0.19(+0.25%) |
Feb 12, 2010 | 76.26 | 76.15 | 76.15 | 76.15 | 10,946 | +0.25(+0.33%) |
Feb 11, 2010 | 76.03 | 76.03 | 75.79 | 75.90 | 19,303 | -0.25(-0.32%) |
Feb 10, 2010 | 76.63 | 76.75 | 76.08 | 76.15 | 98,364 | -0.41(-0.53%) |
Feb 09, 2010 | 76.84 | 77.05 | 76.52 | 76.56 | 14,265 | -0.51(-0.66%) |
Feb 08, 2010 | 76.96 | 77.08 | 76.84 | 77.06 | 109,119 | -0.06(-0.07%) |
Feb 05, 2010 | 76.72 | 77.25 | 76.65 | 77.12 | 63,550 | +0.27(+0.36%) |
Feb 04, 2010 | 76.37 | 76.92 | 76.37 | 76.84 | 34,999 | +0.79(+1.05%) |
Feb 03, 2010 | 76.23 | 76.25 | 75.96 | 76.05 | 76,780 | -0.44(-0.57%) |
Feb 02, 2010 | 76.48 | 76.56 | 76.37 | 76.48 | 25,332 | +0.13(+0.18%) |
Feb 01, 2010 | 76.73 | 76.73 | 76.33 | 76.35 | 17,302 | -0.41(-0.54%) |
Jan 29, 2010 | 76.36 | 76.81 | 76.28 | 76.76 | 46,858 | +0.33(+0.43%) |
Jan 28, 2010 | 76.25 | 76.43 | 76.25 | 76.43 | 10,124 | -0.07(-0.09%) |
Jan 27, 2010 | 76.68 | 76.92 | 76.47 | 76.50 | 41,964 | -0.10(-0.13%) |
Jan 26, 2010 | 76.75 | 76.76 | 76.48 | 76.60 | 27,877 | +0.13(+0.17%) |
Jan 25, 2010 | 76.53 | 76.63 | 76.45 | 76.47 | 12,667 | -0.40(-0.52%) |
Jan 22, 2010 | 76.60 | 76.87 | 76.55 | 76.87 | 12,144 | +0.13(+0.16%) |
Jan 21, 2010 | 76.27 | 76.74 | 76.27 | 76.74 | 18,065 | +0.48(+0.63%) |
Jan 20, 2010 | 76.24 | 76.37 | 76.19 | 76.26 | 13,537 | +0.43(+0.57%) |
Jan 19, 2010 | 75.76 | 76.00 | 75.68 | 75.82 | 15,323 | -0.20(-0.26%) |
Jan 15, 2010 | 75.97 | 76.02 | 76.02 | 76.02 | 54,765 | +0.34(+0.44%) |
Jan 14, 2010 | 75.33 | 75.81 | 75.31 | 75.68 | 168,257 | +0.47(+0.62%) |
Jan 13, 2010 | 75.45 | 75.63 | 75.08 | 75.21 | 62,775 | -0.50(-0.66%) |
Jan 12, 2010 | 75.61 | 75.73 | 75.41 | 75.71 | 24,305 | +0.93(+1.24%) |
Jan 11, 2010 | 74.76 | 74.95 | 74.71 | 74.79 | 41,626 | -0.08(-0.11%) |
Jan 08, 2010 | 75.24 | 75.24 | 74.66 | 74.87 | 140,189 | +0.14(+0.19%) |
Jan 07, 2010 | 74.72 | 74.97 | 74.72 | 74.73 | 32,105 | +0.07(+0.09%) |
Jan 06, 2010 | 75.14 | 75.14 | 74.60 | 74.66 | 14,354 | -0.48(-0.63%) |
Jan 05, 2010 | 74.97 | 75.24 | 74.95 | 75.14 | 21,358 | +0.41(+0.54%) |
Jan 04, 2010 | 74.87 | 74.98 | 74.68 | 74.73 | 50,336 | +0.08(+0.10%) |
Dec 31, 2009 | 74.67 | 74.65 | 74.65 | 74.65 | 91,561 | -0.41(-0.54%) |
Dec 30, 2009 | 75.00 | 75.14 | 74.86 | 75.06 | 16,833 | +0.21(+0.28%) |
Dec 29, 2009 | 74.67 | 74.86 | 74.57 | 74.85 | 14,664 | -0.08(-0.10%) |
Dec 28, 2009 | 75.00 | 75.01 | 74.77 | 74.93 | 11,185 | -0.07(-0.09%) |
Dec 24, 2009 | 75.35 | 75.35 | 74.99 | 75.00 | 52,100 | -0.49(-0.65%) |
Dec 23, 2009 | 75.64 | 75.80 | 75.38 | 75.49 | 38,555 | +0.01(+0.01%) |
Dec 22, 2009 | 75.71 | 75.74 | 75.42 | 75.48 | 37,446 | -0.38(-0.50%) |
Dec 21, 2009 | 76.43 | 76.46 | 75.81 | 75.86 | 197,814 | -0.98(-1.28%) |
Dec 18, 2009 | 77.13 | 77.28 | 76.80 | 76.84 | 4,794 | -0.48(-0.63%) |
Dec 17, 2009 | 77.00 | 77.32 | 76.73 | 77.32 | 11,031 | +0.90(+1.18%) |
Dec 16, 2009 | 76.62 | 76.76 | 76.34 | 76.42 | 30,961 | +0.04(+0.06%) |
Dec 15, 2009 | 76.35 | 76.55 | 76.25 | 76.38 | 187,852 | -0.29(-0.38%) |
Dec 14, 2009 | 76.76 | 76.77 | 76.60 | 76.67 | 21,283 | +0.20(+0.26%) |
Dec 11, 2009 | 76.60 | 76.71 | 76.37 | 76.47 | 21,735 | -0.43(-0.57%) |
Dec 10, 2009 | 77.09 | 77.09 | 76.53 | 76.90 | 16,307 | -0.48(-0.63%) |
Dec 09, 2009 | 77.68 | 77.76 | 77.11 | 77.39 | 15,032 | -0.20(-0.26%) |
Dec 08, 2009 | 77.80 | 77.92 | 77.47 | 77.59 | 21,452 | +0.32(+0.42%) |
Dec 07, 2009 | 77.26 | 77.50 | 77.09 | 77.27 | 65,429 | +0.23(+0.30%) |
Dec 04, 2009 | 77.13 | 77.20 | 76.87 | 77.04 | 28,948 | -0.74(-0.96%) |
Dec 03, 2009 | 77.79 | 77.93 | 77.73 | 77.78 | 17,647 | -0.57(-0.72%) |
Dec 02, 2009 | 78.60 | 78.72 | 78.31 | 78.35 | 17,110 | -0.22(-0.28%) |