Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 79.67 | 80.18 | 79.10 | 80.13 | 10,651,823 | +0.73(+0.92%) |
Feb 25, 2010 | 79.02 | 79.40 | 78.63 | 79.40 | 10,175,951 | -0.24(-0.30%) |
Feb 24, 2010 | 79.54 | 80.00 | 78.81 | 79.64 | 12,045,212 | +0.49(+0.62%) |
Feb 23, 2010 | 79.30 | 80.06 | 78.98 | 79.15 | 14,901,550 | -0.41(-0.52%) |
Feb 22, 2010 | 79.28 | 80.09 | 78.32 | 79.56 | 16,954,350 | +0.82(+1.04%) |
Feb 19, 2010 | 76.62 | 79.35 | 76.50 | 78.74 | 24,693,128 | +2.10(+2.74%) |
Feb 18, 2010 | 76.19 | 76.70 | 75.86 | 76.64 | 9,288,295 | +0.39(+0.51%) |
Feb 17, 2010 | 76.34 | 76.41 | 75.44 | 76.25 | 11,578,264 | +0.20(+0.26%) |
Feb 16, 2010 | 75.88 | 76.15 | 75.65 | 76.05 | 25,007,108 | -0.85(-1.11%) |
Feb 12, 2010 | 77.15 | 76.90 | 76.90 | 76.90 | 316,134,208 | +0.21(+0.27%) |
Feb 11, 2010 | 74.50 | 76.80 | 74.15 | 76.69 | 23,036,586 | +2.27(+3.05%) |
Feb 10, 2010 | 74.54 | 74.58 | 74.25 | 74.42 | 13,764,147 | -0.11(-0.15%) |
Feb 09, 2010 | 74.72 | 74.72 | 73.90 | 74.53 | 13,563,555 | +0.30(+0.40%) |
Feb 08, 2010 | 73.99 | 74.50 | 72.93 | 74.23 | 11,989,086 | +0.66(+0.90%) |
Feb 05, 2010 | 72.25 | 73.69 | 71.61 | 73.57 | 11,737,910 | +0.96(+1.32%) |
Feb 04, 2010 | 73.80 | 73.80 | 72.05 | 72.61 | 11,187,592 | -1.75(-2.35%) |
Feb 03, 2010 | 75.43 | 75.51 | 74.15 | 74.36 | 7,203,731 | -1.15(-1.52%) |
Feb 02, 2010 | 75.70 | 76.17 | 74.91 | 75.51 | 7,978,485 | +0.50(+0.67%) |
Feb 01, 2010 | 77.79 | 78.00 | 74.62 | 75.01 | 13,129,204 | -1.42(-1.86%) |
Jan 29, 2010 | 74.55 | 77.79 | 74.42 | 76.43 | 17,297,352 | +4.01(+5.54%) |
Jan 28, 2010 | 71.94 | 73.99 | 71.79 | 72.42 | 14,295,252 | +1.06(+1.49%) |
Jan 27, 2010 | 73.28 | 73.28 | 69.91 | 71.36 | 19,884,410 | +3.36(+4.94%) |
Jan 26, 2010 | 69.33 | 69.68 | 67.87 | 68.00 | 4,931,220 | -0.84(-1.22%) |
Jan 25, 2010 | 71.48 | 71.77 | 68.22 | 68.84 | 6,568,055 | -1.26(-1.80%) |
Jan 22, 2010 | 72.90 | 73.27 | 69.54 | 70.10 | 8,783,159 | -2.62(-3.60%) |