Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 80.05 | 80.43 | 79.01 | 79.44 | 1,459,753 | -0.66(-0.82%) |
Feb 25, 2010 | 79.88 | 80.31 | 78.92 | 80.10 | 1,355,461 | -0.80(-0.99%) |
Feb 24, 2010 | 80.81 | 81.28 | 80.42 | 80.89 | 696,481 | +0.52(+0.65%) |
Feb 23, 2010 | 80.74 | 81.61 | 80.30 | 80.37 | 877,224 | -0.63(-0.77%) |
Feb 22, 2010 | 81.81 | 81.91 | 80.90 | 80.99 | 502,582 | -0.39(-0.48%) |
Feb 19, 2010 | 81.20 | 81.99 | 80.92 | 81.39 | 1,045,265 | -0.10(-0.12%) |
Feb 18, 2010 | 80.25 | 81.53 | 79.96 | 81.49 | 785,167 | +1.27(+1.59%) |
Feb 17, 2010 | 79.85 | 80.39 | 79.42 | 80.21 | 819,256 | +0.47(+0.59%) |
Feb 16, 2010 | 78.93 | 79.74 | 78.70 | 79.74 | 691,170 | +0.93(+1.18%) |
Feb 12, 2010 | 78.07 | 78.81 | 78.81 | 78.81 | 847,470 | +0.03(+0.04%) |
Feb 11, 2010 | 78.00 | 78.83 | 77.16 | 78.78 | 1,214,958 | +0.91(+1.16%) |
Feb 10, 2010 | 78.35 | 78.87 | 77.44 | 77.88 | 620,032 | -0.48(-0.61%) |
Feb 09, 2010 | 77.65 | 78.99 | 77.16 | 78.35 | 998,194 | +1.32(+1.71%) |
Feb 08, 2010 | 77.35 | 78.15 | 76.58 | 77.03 | 871,614 | -0.59(-0.77%) |
Feb 05, 2010 | 77.29 | 78.24 | 76.49 | 77.63 | 933,656 | +0.12(+0.15%) |
Feb 04, 2010 | 79.32 | 79.32 | 77.46 | 77.51 | 1,191,448 | -2.05(-2.57%) |
Feb 03, 2010 | 79.37 | 80.13 | 79.33 | 79.56 | 895,506 | -0.10(-0.13%) |
Feb 02, 2010 | 78.11 | 79.70 | 77.75 | 79.66 | 1,150,502 | +2.17(+2.80%) |
Feb 01, 2010 | 77.54 | 78.08 | 76.44 | 77.49 | 1,021,784 | +0.25(+0.33%) |
Jan 29, 2010 | 78.47 | 79.46 | 77.24 | 77.24 | 1,146,835 | -1.15(-1.47%) |
Jan 28, 2010 | 77.99 | 78.82 | 77.21 | 78.39 | 1,290,525 | +0.50(+0.64%) |
Jan 27, 2010 | 77.45 | 78.06 | 77.02 | 77.89 | 1,554,766 | +0.54(+0.70%) |
Jan 26, 2010 | 77.92 | 78.96 | 76.36 | 77.35 | 2,781,732 | -1.18(-1.51%) |
Jan 25, 2010 | 77.37 | 78.87 | 77.11 | 78.53 | 2,444,177 | +1.59(+2.07%) |
Jan 22, 2010 | 76.98 | 77.50 | 76.73 | 76.94 | 1,362,796 | -0.53(-0.68%) |
Jan 21, 2010 | 78.58 | 78.76 | 77.05 | 77.46 | 1,063,561 | -1.01(-1.29%) |
Jan 20, 2010 | 78.60 | 78.65 | 77.63 | 78.48 | 795,018 | -0.37(-0.46%) |
Jan 19, 2010 | 77.86 | 79.35 | 77.46 | 78.84 | 987,061 | +1.01(+1.30%) |
Jan 15, 2010 | 77.81 | 77.83 | 77.83 | 77.83 | 991,662 | -0.27(-0.35%) |
Jan 14, 2010 | 78.24 | 78.33 | 77.60 | 78.10 | 531,791 | -0.12(-0.16%) |
Jan 13, 2010 | 77.92 | 78.27 | 77.49 | 78.23 | 424,143 | +0.34(+0.44%) |
Jan 12, 2010 | 77.38 | 77.97 | 77.22 | 77.88 | 719,636 | -0.03(-0.04%) |
Jan 11, 2010 | 77.38 | 78.09 | 77.19 | 77.92 | 721,030 | +0.33(+0.42%) |
Jan 08, 2010 | 76.24 | 77.68 | 76.06 | 77.59 | 906,958 | +0.90(+1.18%) |
Jan 07, 2010 | 75.67 | 76.79 | 75.24 | 76.69 | 835,538 | +0.72(+0.94%) |
Jan 06, 2010 | 75.67 | 76.44 | 75.67 | 75.97 | 625,636 | +0.29(+0.38%) |
Jan 05, 2010 | 75.43 | 75.85 | 74.79 | 75.68 | 764,066 | +0.03(+0.04%) |
Jan 04, 2010 | 75.65 | 76.22 | 74.84 | 75.65 | 687,924 | +0.32(+0.42%) |
Dec 31, 2009 | 76.14 | 75.33 | 75.33 | 75.33 | 677,260 | -0.69(-0.91%) |
Dec 30, 2009 | 76.01 | 76.27 | 75.71 | 76.02 | 460,252 | -0.36(-0.47%) |
Dec 29, 2009 | 76.58 | 76.65 | 76.30 | 76.38 | 407,960 | +0.08(+0.10%) |
Dec 28, 2009 | 76.89 | 76.89 | 75.97 | 76.30 | 346,914 | -0.18(-0.23%) |
Dec 24, 2009 | 76.30 | 76.62 | 76.27 | 76.48 | 99,150 | +0.44(+0.58%) |
Dec 23, 2009 | 75.78 | 76.28 | 75.59 | 76.04 | 453,285 | +0.17(+0.23%) |
Dec 22, 2009 | 76.10 | 76.46 | 75.76 | 75.87 | 394,397 | -0.20(-0.27%) |
Dec 21, 2009 | 75.46 | 76.35 | 75.28 | 76.07 | 357,103 | +0.81(+1.08%) |
Dec 18, 2009 | 75.61 | 75.64 | 74.83 | 75.26 | 950,764 | -0.32(-0.42%) |
Dec 17, 2009 | 75.99 | 76.10 | 75.37 | 75.58 | 362,139 | -0.66(-0.87%) |
Dec 16, 2009 | 76.82 | 76.82 | 75.88 | 76.24 | 570,440 | -0.45(-0.59%) |
Dec 15, 2009 | 76.09 | 76.79 | 75.94 | 76.69 | 540,398 | +0.10(+0.13%) |
Dec 14, 2009 | 76.54 | 76.82 | 76.51 | 76.59 | 495,944 | +0.49(+0.64%) |
Dec 11, 2009 | 76.60 | 76.66 | 75.85 | 76.10 | 522,350 | +0.05(+0.06%) |
Dec 10, 2009 | 76.18 | 76.42 | 75.88 | 76.06 | 453,335 | +0.02(+0.03%) |
Dec 09, 2009 | 75.75 | 76.07 | 74.94 | 76.03 | 465,446 | +0.17(+0.23%) |
Dec 08, 2009 | 76.26 | 76.26 | 75.25 | 75.86 | 605,253 | -0.78(-1.02%) |
Dec 07, 2009 | 77.01 | 77.41 | 76.47 | 76.64 | 685,583 | -0.37(-0.48%) |
Dec 04, 2009 | 76.96 | 77.36 | 76.13 | 77.01 | 1,444,947 | +1.02(+1.34%) |
Dec 03, 2009 | 76.91 | 77.43 | 75.84 | 75.99 | 964,608 | -0.69(-0.90%) |
Dec 02, 2009 | 76.61 | 77.25 | 76.41 | 76.69 | 989,939 | +0.26(+0.35%) |