Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2010 | 83.55 | 84.27 | 83.51 | 84.21 | 4,823,881 | +1.36(+1.65%) |
Dec 31, 2009 | 83.80 | 82.84 | 82.84 | 82.84 | 4,050,205 | -0.80(-0.96%) |
Dec 30, 2009 | 83.44 | 83.72 | 83.38 | 83.64 | 3,375,907 | -0.07(-0.08%) |
Dec 29, 2009 | 84.04 | 84.04 | 83.67 | 83.71 | 2,384,683 | -0.11(-0.13%) |
Dec 28, 2009 | 83.93 | 83.98 | 83.49 | 83.82 | 2,911,120 | +0.15(+0.18%) |
Dec 24, 2009 | 83.43 | 83.71 | 83.39 | 83.67 | 952,467 | +0.85(+1.03%) |
Dec 23, 2009 | 82.89 | 82.92 | 82.48 | 82.82 | 7,858,610 | +0.21(+0.25%) |
Dec 22, 2009 | 82.52 | 82.87 | 82.42 | 82.62 | 3,006,107 | +0.16(+0.19%) |
Dec 21, 2009 | 81.92 | 82.62 | 81.91 | 82.46 | 3,647,994 | +0.92(+1.13%) |
Dec 18, 2009 | 81.51 | 81.59 | 80.83 | 81.54 | 5,890,924 | +0.51(+0.63%) |
Dec 17, 2009 | 81.46 | 81.60 | 81.00 | 81.02 | 9,883,818 | -1.00(-1.22%) |
Dec 16, 2009 | 82.27 | 82.50 | 81.88 | 82.03 | 3,879,880 | +0.12(+0.14%) |
Dec 15, 2009 | 82.03 | 82.35 | 81.68 | 81.91 | 3,459,389 | -0.40(-0.48%) |
Dec 14, 2009 | 82.29 | 82.40 | 82.15 | 82.31 | 4,364,636 | +0.56(+0.68%) |
Dec 11, 2009 | 81.75 | 81.94 | 81.39 | 81.75 | 5,807,754 | +0.34(+0.42%) |
Dec 10, 2009 | 81.45 | 81.76 | 81.28 | 81.41 | 5,851,736 | +0.48(+0.59%) |
Dec 09, 2009 | 80.62 | 81.06 | 80.21 | 80.93 | 7,353,974 | +0.24(+0.30%) |
Dec 08, 2009 | 81.00 | 81.11 | 80.27 | 80.69 | 3,840,281 | -0.86(-1.05%) |
Dec 07, 2009 | 81.62 | 82.62 | 81.30 | 81.55 | 3,176,010 | -0.12(-0.15%) |
Dec 04, 2009 | 82.31 | 82.67 | 80.96 | 81.67 | 7,511,045 | +0.44(+0.54%) |
Dec 03, 2009 | 82.07 | 82.54 | 81.15 | 81.23 | 4,440,933 | -0.69(-0.84%) |
Dec 02, 2009 | 81.89 | 82.42 | 81.61 | 81.92 | 3,882,156 | +0.09(+0.11%) |