Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 71.33 | 71.38 | 71.32 | 71.36 | 1,098,306 | +0.03(+0.04%) |
Feb 25, 2010 | 71.33 | 71.35 | 71.31 | 71.33 | 860,133 | +0.06(+0.08%) |
Feb 24, 2010 | 71.23 | 71.29 | 71.22 | 71.27 | 1,400,129 | +0.04(+0.05%) |
Feb 23, 2010 | 71.23 | 71.26 | 71.20 | 71.24 | 975,470 | +0.06(+0.08%) |
Feb 22, 2010 | 71.18 | 71.19 | 71.14 | 71.18 | 799,273 | +0.03(+0.04%) |
Feb 19, 2010 | 71.14 | 71.16 | 71.09 | 71.15 | 1,586,020 | -0.03(-0.04%) |
Feb 18, 2010 | 71.24 | 71.24 | 71.17 | 71.18 | 1,042,170 | -0.04(-0.06%) |
Feb 17, 2010 | 71.24 | 71.27 | 71.20 | 71.22 | 788,210 | -0.06(-0.08%) |
Feb 16, 2010 | 71.26 | 71.32 | 71.24 | 71.28 | 859,404 | +0.01(+0.01%) |
Feb 12, 2010 | 71.26 | 71.27 | 71.27 | 71.27 | 592,952 | +0.06(+0.08%) |
Feb 11, 2010 | 71.18 | 71.21 | 71.15 | 71.21 | 1,484,335 | +0.03(+0.04%) |
Feb 10, 2010 | 71.28 | 71.28 | 71.17 | 71.19 | 785,700 | -0.08(-0.11%) |
Feb 09, 2010 | 71.31 | 71.32 | 71.23 | 71.26 | 1,659,029 | -0.07(-0.10%) |
Feb 08, 2010 | 71.32 | 71.35 | 71.30 | 71.33 | 1,004,951 | -0.05(-0.07%) |
Feb 05, 2010 | 71.32 | 71.41 | 71.31 | 71.38 | 1,597,430 | +0.11(+0.16%) |
Feb 04, 2010 | 71.25 | 71.29 | 71.23 | 71.27 | 731,933 | +0.10(+0.14%) |
Feb 03, 2010 | 71.18 | 71.20 | 71.15 | 71.17 | 1,505,195 | -0.05(-0.07%) |
Feb 02, 2010 | 71.20 | 71.23 | 71.20 | 71.22 | 849,746 | +0.01(+0.01%) |
Feb 01, 2010 | 71.23 | 71.23 | 71.15 | 71.21 | 1,173,661 | -0.03(-0.04%) |
Jan 29, 2010 | 71.13 | 71.24 | 71.11 | 71.24 | 1,057,046 | +0.07(+0.10%) |
Jan 28, 2010 | 71.13 | 71.18 | 71.11 | 71.18 | 1,152,594 | +0.04(+0.05%) |
Jan 27, 2010 | 71.23 | 71.24 | 71.11 | 71.14 | 1,027,798 | -0.03(-0.04%) |
Jan 26, 2010 | 71.20 | 71.22 | 71.15 | 71.17 | 890,259 | +0.01(+0.01%) |
Jan 25, 2010 | 71.18 | 71.19 | 71.15 | 71.16 | 733,097 | -0.06(-0.08%) |
Jan 22, 2010 | 71.16 | 71.22 | 71.14 | 71.22 | 851,559 | +0.06(+0.08%) |
Jan 21, 2010 | 71.07 | 71.17 | 71.06 | 71.16 | 1,503,436 | +0.06(+0.08%) |
Jan 20, 2010 | 71.11 | 71.14 | 71.09 | 71.10 | 1,274,102 | +0.00(+0.00%) |
Jan 19, 2010 | 71.06 | 71.10 | 71.05 | 71.10 | 1,354,408 | +0.02(+0.02%) |
Jan 15, 2010 | 71.06 | 71.08 | 71.08 | 71.08 | 760,921 | +0.06(+0.08%) |
Jan 14, 2010 | 71.00 | 71.06 | 71.00 | 71.02 | 645,427 | +0.07(+0.10%) |
Jan 13, 2010 | 70.98 | 71.02 | 70.95 | 70.95 | 692,989 | -0.06(-0.08%) |
Jan 12, 2010 | 71.01 | 71.03 | 71.00 | 71.01 | 684,088 | +0.06(+0.08%) |
Jan 11, 2010 | 70.95 | 70.98 | 70.95 | 70.95 | 887,964 | +0.03(+0.05%) |
Jan 08, 2010 | 70.94 | 70.95 | 70.89 | 70.92 | 837,011 | +0.07(+0.10%) |
Jan 07, 2010 | 70.87 | 70.89 | 70.84 | 70.85 | 906,040 | -0.02(-0.02%) |
Jan 06, 2010 | 70.88 | 70.91 | 70.82 | 70.87 | 1,801,528 | +0.01(+0.01%) |
Jan 05, 2010 | 70.84 | 70.89 | 70.84 | 70.86 | 702,103 | +0.09(+0.12%) |
Jan 04, 2010 | 70.74 | 70.79 | 70.72 | 70.78 | 1,432,604 | +0.09(+0.13%) |
Dec 31, 2009 | 70.70 | 70.68 | 70.68 | 70.68 | 742,963 | -0.09(-0.12%) |
Dec 30, 2009 | 70.78 | 70.79 | 70.75 | 70.77 | 922,012 | -0.03(-0.04%) |
Dec 29, 2009 | 70.76 | 70.79 | 70.73 | 70.79 | 1,006,459 | -0.03(-0.04%) |
Dec 28, 2009 | 70.89 | 70.90 | 70.82 | 70.82 | 2,028,334 | -0.10(-0.14%) |
Dec 24, 2009 | 70.95 | 70.97 | 70.92 | 70.92 | 381,869 | -0.09(-0.12%) |
Dec 23, 2009 | 71.05 | 71.07 | 70.99 | 71.01 | 900,606 | +0.00(+0.00%) |
Dec 22, 2009 | 71.06 | 71.07 | 70.99 | 71.01 | 993,897 | -0.09(-0.12%) |
Dec 21, 2009 | 71.14 | 71.15 | 71.06 | 71.09 | 1,125,004 | -0.11(-0.16%) |
Dec 18, 2009 | 71.21 | 71.23 | 71.16 | 71.20 | 634,483 | -0.05(-0.07%) |
Dec 17, 2009 | 71.23 | 71.25 | 71.17 | 71.25 | 819,221 | +0.14(+0.19%) |
Dec 16, 2009 | 71.11 | 71.17 | 71.08 | 71.12 | 805,512 | +0.05(+0.07%) |
Dec 15, 2009 | 71.09 | 71.09 | 71.02 | 71.06 | 665,322 | -0.02(-0.02%) |
Dec 14, 2009 | 71.14 | 71.14 | 71.08 | 71.08 | 617,121 | -0.08(-0.11%) |
Dec 11, 2009 | 71.18 | 71.20 | 71.13 | 71.16 | 571,281 | -0.08(-0.11%) |
Dec 10, 2009 | 71.23 | 71.27 | 71.18 | 71.24 | 628,649 | -0.03(-0.04%) |
Dec 09, 2009 | 71.29 | 71.31 | 71.25 | 71.26 | 753,991 | -0.05(-0.07%) |
Dec 08, 2009 | 71.29 | 71.32 | 71.25 | 71.31 | 771,408 | +0.07(+0.10%) |
Dec 07, 2009 | 71.18 | 71.24 | 71.13 | 71.24 | 884,477 | +0.15(+0.22%) |
Dec 04, 2009 | 71.14 | 71.14 | 71.07 | 71.09 | 857,220 | -0.18(-0.25%) |
Dec 03, 2009 | 71.25 | 71.30 | 71.23 | 71.27 | 1,227,385 | -0.04(-0.06%) |
Dec 02, 2009 | 71.35 | 71.37 | 71.29 | 71.31 | 1,013,739 | -0.06(-0.08%) |