Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 85.34 | 85.64 | 84.55 | 84.68 | 743,482 | -0.89(-1.04%) |
Mar 30, 2010 | 85.85 | 86.12 | 85.31 | 85.57 | 745,342 | -0.16(-0.19%) |
Mar 29, 2010 | 85.50 | 85.94 | 85.44 | 85.73 | 292,734 | +0.33(+0.39%) |
Mar 26, 2010 | 85.35 | 85.96 | 85.11 | 85.41 | 387,782 | +0.23(+0.28%) |
Mar 25, 2010 | 85.66 | 86.13 | 85.12 | 85.17 | 655,116 | -0.10(-0.12%) |
Mar 24, 2010 | 85.52 | 85.52 | 84.80 | 85.27 | 686,893 | -0.36(-0.42%) |
Mar 23, 2010 | 84.87 | 85.70 | 84.57 | 85.63 | 537,119 | +0.74(+0.87%) |
Mar 22, 2010 | 83.88 | 85.11 | 83.88 | 84.90 | 595,584 | +0.66(+0.78%) |
Mar 19, 2010 | 85.05 | 85.42 | 83.75 | 84.24 | 993,423 | -0.63(-0.75%) |
Mar 18, 2010 | 84.62 | 85.45 | 84.55 | 84.87 | 626,750 | +0.02(+0.02%) |
Mar 17, 2010 | 84.79 | 85.26 | 84.56 | 84.86 | 572,277 | +0.47(+0.56%) |
Mar 16, 2010 | 84.31 | 84.50 | 83.85 | 84.39 | 558,404 | +0.49(+0.58%) |
Mar 15, 2010 | 83.50 | 84.02 | 83.42 | 83.90 | 754,453 | -0.55(-0.65%) |
Mar 12, 2010 | 84.96 | 85.11 | 83.43 | 84.45 | 1,144,828 | -0.66(-0.77%) |
Mar 11, 2010 | 84.23 | 85.22 | 83.91 | 85.11 | 716,892 | +0.46(+0.55%) |
Mar 10, 2010 | 84.09 | 84.84 | 83.87 | 84.65 | 780,018 | +0.41(+0.48%) |
Mar 09, 2010 | 83.24 | 84.37 | 83.24 | 84.24 | 574,418 | +0.71(+0.85%) |
Mar 08, 2010 | 83.80 | 84.28 | 83.44 | 83.53 | 719,655 | -0.19(-0.22%) |
Mar 05, 2010 | 82.16 | 83.78 | 82.07 | 83.71 | 794,157 | +1.72(+2.09%) |
Mar 04, 2010 | 81.87 | 82.37 | 81.34 | 82.00 | 631,959 | +0.13(+0.15%) |
Mar 03, 2010 | 81.40 | 82.05 | 81.26 | 81.87 | 927,790 | +0.75(+0.93%) |
Mar 02, 2010 | 81.75 | 82.11 | 80.92 | 81.12 | 781,446 | -0.49(-0.60%) |
Mar 01, 2010 | 79.73 | 81.76 | 79.73 | 81.62 | 1,066,978 | +2.00(+2.52%) |
Feb 26, 2010 | 80.22 | 80.61 | 79.18 | 79.61 | 1,456,624 | -0.66(-0.82%) |
Feb 25, 2010 | 80.05 | 80.48 | 79.09 | 80.27 | 1,352,555 | -0.80(-0.99%) |
Feb 24, 2010 | 80.98 | 81.45 | 80.60 | 81.07 | 694,988 | +0.52(+0.65%) |
Feb 23, 2010 | 80.92 | 81.79 | 80.47 | 80.54 | 875,343 | -0.63(-0.77%) |
Feb 22, 2010 | 81.98 | 82.09 | 81.07 | 81.17 | 501,504 | -0.39(-0.48%) |
Feb 19, 2010 | 81.37 | 82.16 | 81.10 | 81.56 | 1,043,024 | -0.10(-0.12%) |
Feb 18, 2010 | 80.42 | 81.70 | 80.14 | 81.66 | 783,483 | +1.28(+1.59%) |
Feb 17, 2010 | 80.02 | 80.56 | 79.59 | 80.39 | 817,500 | +0.47(+0.59%) |
Feb 16, 2010 | 79.10 | 79.92 | 78.87 | 79.92 | 689,688 | +0.93(+1.18%) |
Feb 12, 2010 | 78.24 | 78.98 | 78.98 | 78.98 | 845,653 | +0.03(+0.04%) |
Feb 11, 2010 | 78.17 | 79.00 | 77.32 | 78.95 | 1,212,353 | +0.91(+1.16%) |
Feb 10, 2010 | 78.52 | 79.04 | 77.61 | 78.04 | 618,703 | -0.48(-0.61%) |
Feb 09, 2010 | 77.82 | 79.16 | 77.32 | 78.52 | 996,054 | +1.32(+1.71%) |
Feb 08, 2010 | 77.52 | 78.32 | 76.74 | 77.20 | 869,746 | -0.60(-0.77%) |
Feb 05, 2010 | 77.46 | 78.40 | 76.66 | 77.79 | 931,655 | +0.12(+0.15%) |
Feb 04, 2010 | 79.49 | 79.49 | 77.63 | 77.68 | 1,188,894 | -2.05(-2.57%) |
Feb 03, 2010 | 79.54 | 80.30 | 79.50 | 79.73 | 893,586 | -0.10(-0.13%) |
Feb 02, 2010 | 78.28 | 79.88 | 77.92 | 79.83 | 1,148,036 | +2.17(+2.80%) |
Feb 01, 2010 | 77.71 | 78.25 | 76.61 | 77.66 | 1,019,594 | +0.25(+0.33%) |
Jan 29, 2010 | 78.64 | 79.63 | 77.40 | 77.40 | 1,144,377 | -1.15(-1.47%) |
Jan 28, 2010 | 78.15 | 78.99 | 77.37 | 78.56 | 1,287,759 | +0.50(+0.64%) |
Jan 27, 2010 | 77.61 | 78.23 | 77.19 | 78.06 | 1,551,433 | +0.55(+0.70%) |
Jan 26, 2010 | 78.09 | 79.13 | 76.52 | 77.51 | 2,775,768 | -1.19(-1.51%) |
Jan 25, 2010 | 77.54 | 79.04 | 77.28 | 78.70 | 2,438,937 | +1.60(+2.07%) |
Jan 22, 2010 | 77.15 | 77.67 | 76.90 | 77.10 | 1,359,875 | -0.53(-0.68%) |
Jan 21, 2010 | 78.75 | 78.93 | 77.22 | 77.63 | 1,061,281 | -1.01(-1.29%) |
Jan 20, 2010 | 78.77 | 78.82 | 77.79 | 78.64 | 793,314 | -0.37(-0.46%) |
Jan 19, 2010 | 78.03 | 79.53 | 77.63 | 79.01 | 984,945 | +1.01(+1.30%) |
Jan 15, 2010 | 77.98 | 78.00 | 78.00 | 78.00 | 989,536 | -0.27(-0.35%) |
Jan 14, 2010 | 78.41 | 78.50 | 77.77 | 78.27 | 530,651 | -0.12(-0.16%) |
Jan 13, 2010 | 78.09 | 78.43 | 77.65 | 78.39 | 423,234 | +0.34(+0.44%) |
Jan 12, 2010 | 77.54 | 78.14 | 77.38 | 78.05 | 718,094 | -0.03(-0.04%) |
Jan 11, 2010 | 77.54 | 78.26 | 77.36 | 78.08 | 719,484 | +0.33(+0.42%) |
Jan 08, 2010 | 76.41 | 77.85 | 76.23 | 77.76 | 905,014 | +0.90(+1.18%) |
Jan 07, 2010 | 75.84 | 76.95 | 75.40 | 76.85 | 833,747 | +0.72(+0.94%) |
Jan 06, 2010 | 75.84 | 76.60 | 75.84 | 76.13 | 624,295 | +0.29(+0.38%) |
Jan 05, 2010 | 75.60 | 76.01 | 74.95 | 75.85 | 762,428 | +0.03(+0.04%) |