Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 71.11 | 71.15 | 71.09 | 71.14 | 1,101,722 | +0.03(+0.04%) |
Feb 25, 2010 | 71.11 | 71.13 | 71.09 | 71.11 | 862,809 | +0.06(+0.08%) |
Feb 24, 2010 | 71.01 | 71.07 | 71.00 | 71.05 | 1,404,484 | +0.04(+0.05%) |
Feb 23, 2010 | 71.01 | 71.04 | 70.98 | 71.02 | 978,504 | +0.06(+0.08%) |
Feb 22, 2010 | 70.96 | 70.97 | 70.92 | 70.96 | 801,759 | +0.03(+0.04%) |
Feb 19, 2010 | 70.92 | 70.94 | 70.86 | 70.93 | 1,590,953 | -0.03(-0.04%) |
Feb 18, 2010 | 71.02 | 71.02 | 70.95 | 70.96 | 1,045,411 | -0.04(-0.06%) |
Feb 17, 2010 | 71.02 | 71.05 | 70.98 | 71.00 | 790,661 | -0.06(-0.08%) |
Feb 16, 2010 | 71.04 | 71.09 | 71.02 | 71.06 | 862,077 | +0.01(+0.01%) |
Feb 12, 2010 | 71.03 | 71.05 | 71.05 | 71.05 | 594,796 | +0.06(+0.08%) |
Feb 11, 2010 | 70.96 | 70.99 | 70.93 | 70.99 | 1,488,952 | +0.03(+0.04%) |
Feb 10, 2010 | 71.06 | 71.06 | 70.95 | 70.97 | 788,143 | -0.08(-0.11%) |
Feb 09, 2010 | 71.09 | 71.10 | 71.01 | 71.04 | 1,664,189 | -0.07(-0.10%) |
Feb 08, 2010 | 71.09 | 71.13 | 71.08 | 71.11 | 1,008,077 | -0.05(-0.07%) |
Feb 05, 2010 | 71.10 | 71.19 | 71.09 | 71.16 | 1,602,398 | +0.11(+0.16%) |
Feb 04, 2010 | 71.03 | 71.07 | 71.01 | 71.05 | 734,209 | +0.10(+0.14%) |
Feb 03, 2010 | 70.96 | 70.98 | 70.93 | 70.95 | 1,509,876 | -0.05(-0.07%) |
Feb 02, 2010 | 70.98 | 71.01 | 70.98 | 71.00 | 852,389 | +0.01(+0.01%) |
Feb 01, 2010 | 71.01 | 71.01 | 70.93 | 70.99 | 1,177,311 | -0.03(-0.04%) |
Jan 29, 2010 | 70.91 | 71.02 | 70.89 | 71.02 | 1,060,333 | +0.07(+0.10%) |
Jan 28, 2010 | 70.91 | 70.95 | 70.89 | 70.95 | 1,156,179 | +0.04(+0.05%) |
Jan 27, 2010 | 71.01 | 71.02 | 70.89 | 70.92 | 1,030,994 | -0.03(-0.04%) |
Jan 26, 2010 | 70.98 | 71.00 | 70.93 | 70.95 | 893,028 | +0.01(+0.01%) |
Jan 25, 2010 | 70.96 | 70.97 | 70.93 | 70.94 | 735,377 | -0.06(-0.08%) |
Jan 22, 2010 | 70.94 | 71.00 | 70.92 | 71.00 | 854,208 | +0.06(+0.08%) |
Jan 21, 2010 | 70.85 | 70.95 | 70.84 | 70.94 | 1,508,113 | +0.06(+0.08%) |
Jan 20, 2010 | 70.89 | 70.92 | 70.87 | 70.88 | 1,278,065 | +0.00(+0.00%) |
Jan 19, 2010 | 70.84 | 70.88 | 70.83 | 70.88 | 1,358,621 | +0.02(+0.02%) |
Jan 15, 2010 | 70.84 | 70.86 | 70.86 | 70.86 | 763,288 | +0.06(+0.08%) |
Jan 14, 2010 | 70.78 | 70.84 | 70.78 | 70.80 | 647,435 | +0.07(+0.10%) |
Jan 13, 2010 | 70.76 | 70.80 | 70.73 | 70.73 | 695,144 | -0.06(-0.08%) |
Jan 12, 2010 | 70.78 | 70.81 | 70.78 | 70.79 | 686,216 | +0.06(+0.08%) |
Jan 11, 2010 | 70.73 | 70.76 | 70.73 | 70.73 | 890,726 | +0.03(+0.05%) |
Jan 08, 2010 | 70.72 | 70.73 | 70.67 | 70.70 | 839,614 | +0.07(+0.10%) |
Jan 07, 2010 | 70.65 | 70.67 | 70.62 | 70.63 | 908,858 | -0.02(-0.02%) |
Jan 06, 2010 | 70.66 | 70.69 | 70.60 | 70.65 | 1,807,131 | +0.01(+0.01%) |
Jan 05, 2010 | 70.62 | 70.67 | 70.62 | 70.64 | 704,286 | +0.09(+0.12%) |
Jan 04, 2010 | 70.52 | 70.57 | 70.50 | 70.56 | 1,437,060 | +0.09(+0.13%) |
Dec 31, 2009 | 70.48 | 70.46 | 70.46 | 70.46 | 745,274 | -0.08(-0.12%) |
Dec 30, 2009 | 70.56 | 70.57 | 70.53 | 70.55 | 924,879 | -0.03(-0.04%) |
Dec 29, 2009 | 70.54 | 70.57 | 70.51 | 70.57 | 1,009,590 | -0.03(-0.04%) |
Dec 28, 2009 | 70.67 | 70.68 | 70.60 | 70.60 | 2,034,643 | -0.10(-0.14%) |
Dec 24, 2009 | 70.73 | 70.75 | 70.70 | 70.70 | 383,056 | -0.08(-0.12%) |
Dec 23, 2009 | 70.83 | 70.85 | 70.77 | 70.78 | 903,408 | +0.00(+0.00%) |
Dec 22, 2009 | 70.84 | 70.85 | 70.77 | 70.78 | 996,988 | -0.08(-0.12%) |
Dec 21, 2009 | 70.92 | 70.93 | 70.84 | 70.87 | 1,128,503 | -0.11(-0.16%) |
Dec 18, 2009 | 70.99 | 71.01 | 70.94 | 70.98 | 636,457 | -0.05(-0.07%) |
Dec 17, 2009 | 71.01 | 71.03 | 70.95 | 71.03 | 821,769 | +0.14(+0.19%) |
Dec 16, 2009 | 70.89 | 70.95 | 70.86 | 70.90 | 808,017 | +0.05(+0.07%) |
Dec 15, 2009 | 70.87 | 70.87 | 70.80 | 70.84 | 667,391 | -0.02(-0.02%) |
Dec 14, 2009 | 70.92 | 70.92 | 70.86 | 70.86 | 619,040 | -0.08(-0.11%) |
Dec 11, 2009 | 70.96 | 70.98 | 70.91 | 70.94 | 573,058 | -0.08(-0.11%) |
Dec 10, 2009 | 71.01 | 71.05 | 70.96 | 71.01 | 630,604 | -0.03(-0.04%) |
Dec 09, 2009 | 71.07 | 71.09 | 71.03 | 71.04 | 756,337 | -0.05(-0.07%) |
Dec 08, 2009 | 71.07 | 71.10 | 71.03 | 71.09 | 773,808 | +0.07(+0.10%) |
Dec 07, 2009 | 70.96 | 71.02 | 70.91 | 71.02 | 887,228 | +0.15(+0.22%) |
Dec 04, 2009 | 70.92 | 70.92 | 70.85 | 70.87 | 859,886 | -0.18(-0.25%) |
Dec 03, 2009 | 71.03 | 71.08 | 71.01 | 71.05 | 1,231,202 | -0.04(-0.06%) |
Dec 02, 2009 | 71.13 | 71.15 | 71.07 | 71.09 | 1,016,892 | -0.06(-0.08%) |