Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 87.62 | 88.06 | 87.39 | 87.65 | 6,395,606 | -0.32(-0.37%) |
Mar 30, 2010 | 88.04 | 88.28 | 87.61 | 87.97 | 4,783,890 | +0.04(+0.05%) |
Mar 29, 2010 | 87.81 | 88.08 | 87.66 | 87.92 | 3,581,129 | +0.49(+0.56%) |
Mar 26, 2010 | 87.59 | 88.00 | 87.03 | 87.44 | 5,214,264 | +0.04(+0.04%) |
Mar 25, 2010 | 88.19 | 88.51 | 87.32 | 87.40 | 4,431,394 | +0.18(+0.21%) |
Mar 24, 2010 | 87.33 | 87.59 | 87.04 | 87.22 | 10,387,675 | -0.43(-0.49%) |
Mar 23, 2010 | 87.17 | 87.72 | 86.87 | 87.65 | 3,523,509 | +0.63(+0.72%) |
Mar 22, 2010 | 86.09 | 87.19 | 86.04 | 87.02 | 4,696,450 | +0.47(+0.54%) |
Mar 19, 2010 | 87.30 | 87.31 | 86.24 | 86.55 | 5,215,554 | -0.45(-0.52%) |
Mar 18, 2010 | 87.04 | 87.18 | 86.67 | 87.01 | 9,108,126 | -0.04(-0.04%) |
Mar 17, 2010 | 86.78 | 87.33 | 86.76 | 87.04 | 3,459,537 | +0.49(+0.56%) |
Mar 16, 2010 | 86.08 | 86.61 | 85.87 | 86.55 | 5,216,424 | +0.70(+0.81%) |
Mar 15, 2010 | 85.36 | 85.92 | 85.33 | 85.86 | 3,440,157 | +0.05(+0.06%) |
Mar 12, 2010 | 86.18 | 86.22 | 85.61 | 85.81 | 3,487,219 | -0.01(-0.01%) |
Mar 11, 2010 | 85.29 | 85.84 | 85.01 | 85.81 | 2,492,252 | +0.39(+0.45%) |
Mar 10, 2010 | 85.12 | 85.69 | 85.06 | 85.43 | 5,149,523 | +0.38(+0.44%) |
Mar 09, 2010 | 84.69 | 85.47 | 84.64 | 85.05 | 3,827,613 | +0.10(+0.11%) |
Mar 08, 2010 | 84.95 | 85.13 | 84.81 | 84.95 | 3,132,661 | +0.03(+0.03%) |
Mar 05, 2010 | 84.31 | 85.00 | 84.08 | 84.92 | 3,971,775 | +1.21(+1.44%) |
Mar 04, 2010 | 83.58 | 83.86 | 83.27 | 83.72 | 3,314,683 | +0.23(+0.28%) |
Mar 03, 2010 | 83.64 | 83.97 | 83.28 | 83.49 | 4,709,968 | +0.13(+0.15%) |
Mar 02, 2010 | 83.54 | 83.80 | 83.25 | 83.36 | 6,652,232 | +0.21(+0.26%) |
Mar 01, 2010 | 82.69 | 83.26 | 82.66 | 83.15 | 3,004,340 | +0.87(+1.05%) |
Feb 26, 2010 | 82.32 | 82.59 | 81.85 | 82.28 | 4,730,817 | +0.00(+0.00%) |
Feb 25, 2010 | 81.18 | 82.31 | 80.98 | 82.28 | 7,307,250 | -0.10(-0.12%) |
Feb 24, 2010 | 81.88 | 82.51 | 81.66 | 82.38 | 5,090,054 | +0.78(+0.96%) |
Feb 23, 2010 | 82.40 | 82.67 | 81.41 | 81.60 | 5,582,506 | -1.04(-1.26%) |
Feb 22, 2010 | 82.90 | 83.00 | 82.39 | 82.64 | 4,107,648 | +0.01(+0.01%) |
Feb 19, 2010 | 82.21 | 82.94 | 82.04 | 82.63 | 6,847,375 | +0.17(+0.21%) |
Feb 18, 2010 | 81.82 | 82.61 | 81.80 | 82.46 | 5,610,411 | +0.52(+0.63%) |
Feb 17, 2010 | 81.95 | 82.06 | 81.58 | 81.94 | 5,032,763 | +0.36(+0.44%) |
Feb 16, 2010 | 80.95 | 81.66 | 80.61 | 81.58 | 4,047,184 | +1.27(+1.58%) |
Feb 12, 2010 | 79.50 | 80.31 | 80.31 | 80.31 | 7,966,795 | -0.03(-0.04%) |
Feb 11, 2010 | 79.45 | 80.46 | 78.98 | 80.34 | 4,203,202 | +0.81(+1.02%) |
Feb 10, 2010 | 79.55 | 79.98 | 78.88 | 79.52 | 3,829,421 | -0.19(-0.23%) |
Feb 09, 2010 | 79.64 | 80.38 | 78.99 | 79.71 | 6,717,536 | +1.02(+1.30%) |
Feb 08, 2010 | 79.33 | 79.76 | 78.63 | 78.69 | 4,406,561 | -0.61(-0.78%) |
Feb 05, 2010 | 79.21 | 79.44 | 77.72 | 79.30 | 9,962,146 | +0.17(+0.22%) |
Feb 04, 2010 | 81.00 | 81.03 | 79.11 | 79.13 | 7,557,679 | -2.56(-3.14%) |
Feb 03, 2010 | 81.68 | 82.08 | 81.41 | 81.69 | 6,814,553 | -0.35(-0.42%) |
Feb 02, 2010 | 81.22 | 82.20 | 80.93 | 82.04 | 4,303,222 | +1.29(+1.60%) |
Feb 01, 2010 | 80.43 | 81.06 | 80.33 | 80.75 | 4,598,108 | +0.99(+1.24%) |
Jan 29, 2010 | 81.04 | 81.59 | 79.69 | 79.77 | 7,664,447 | -0.90(-1.12%) |
Jan 28, 2010 | 81.91 | 81.93 | 80.21 | 80.67 | 7,335,032 | -0.98(-1.20%) |
Jan 27, 2010 | 81.15 | 81.81 | 80.52 | 81.65 | 7,315,305 | +0.41(+0.51%) |
Jan 26, 2010 | 81.27 | 82.10 | 81.05 | 81.24 | 6,061,636 | -0.39(-0.47%) |
Jan 25, 2010 | 81.92 | 82.06 | 81.34 | 81.62 | 4,608,507 | +0.41(+0.50%) |
Jan 22, 2010 | 82.67 | 82.97 | 81.10 | 81.21 | 10,103,261 | -1.79(-2.16%) |
Jan 21, 2010 | 84.68 | 84.92 | 82.91 | 83.01 | 12,168,332 | -1.66(-1.96%) |
Jan 20, 2010 | 84.93 | 84.95 | 83.98 | 84.67 | 9,590,536 | -0.84(-0.99%) |
Jan 19, 2010 | 84.47 | 85.57 | 84.43 | 85.51 | 4,629,530 | +1.04(+1.24%) |
Jan 15, 2010 | 85.20 | 84.47 | 84.47 | 84.47 | 7,055,637 | -0.96(-1.13%) |
Jan 14, 2010 | 85.15 | 85.56 | 84.74 | 85.43 | 3,519,865 | +0.25(+0.30%) |
Jan 13, 2010 | 84.71 | 85.43 | 84.26 | 85.18 | 6,772,167 | +0.67(+0.79%) |
Jan 12, 2010 | 84.70 | 84.89 | 84.15 | 84.51 | 4,661,542 | -0.79(-0.92%) |
Jan 11, 2010 | 85.50 | 85.57 | 84.90 | 85.30 | 4,184,528 | +0.12(+0.14%) |
Jan 08, 2010 | 84.64 | 85.18 | 84.47 | 85.18 | 3,897,202 | +0.29(+0.34%) |
Jan 07, 2010 | 84.37 | 84.96 | 84.13 | 84.89 | 4,018,642 | +0.37(+0.44%) |
Jan 06, 2010 | 84.38 | 84.72 | 84.31 | 84.52 | 5,280,949 | +0.07(+0.08%) |
Jan 05, 2010 | 84.18 | 84.49 | 83.91 | 84.45 | 3,757,590 | +0.24(+0.29%) |