Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 82.33 | 82.60 | 81.86 | 82.29 | 4,730,266 | +0.00(+0.00%) |
Feb 25, 2010 | 81.19 | 82.32 | 80.99 | 82.29 | 7,306,401 | -0.10(-0.12%) |
Feb 24, 2010 | 81.89 | 82.52 | 81.67 | 82.39 | 5,089,462 | +0.78(+0.96%) |
Feb 23, 2010 | 82.41 | 82.67 | 81.42 | 81.61 | 5,581,856 | -1.04(-1.26%) |
Feb 22, 2010 | 82.91 | 83.01 | 82.40 | 82.64 | 4,107,171 | +0.01(+0.01%) |
Feb 19, 2010 | 82.22 | 82.95 | 82.05 | 82.64 | 6,846,579 | +0.17(+0.21%) |
Feb 18, 2010 | 81.83 | 82.62 | 81.81 | 82.47 | 5,609,759 | +0.52(+0.63%) |
Feb 17, 2010 | 81.96 | 82.07 | 81.59 | 81.95 | 5,032,178 | +0.36(+0.45%) |
Feb 16, 2010 | 80.96 | 81.67 | 80.61 | 81.59 | 4,046,713 | +1.27(+1.58%) |
Feb 12, 2010 | 79.51 | 80.32 | 80.32 | 80.32 | 7,965,868 | -0.03(-0.04%) |
Feb 11, 2010 | 79.46 | 80.47 | 78.99 | 80.35 | 4,202,713 | +0.82(+1.02%) |
Feb 10, 2010 | 79.56 | 79.99 | 78.89 | 79.53 | 3,828,975 | -0.19(-0.23%) |
Feb 09, 2010 | 79.65 | 80.38 | 79.00 | 79.72 | 6,716,755 | +1.02(+1.30%) |
Feb 08, 2010 | 79.34 | 79.77 | 78.64 | 78.70 | 4,406,049 | -0.62(-0.78%) |
Feb 05, 2010 | 79.22 | 79.45 | 77.73 | 79.31 | 9,960,987 | +0.17(+0.22%) |
Feb 04, 2010 | 81.01 | 81.04 | 79.12 | 79.14 | 7,556,800 | -2.56(-3.14%) |
Feb 03, 2010 | 81.69 | 82.09 | 81.42 | 81.70 | 6,813,760 | -0.35(-0.42%) |
Feb 02, 2010 | 81.23 | 82.21 | 80.94 | 82.05 | 4,302,721 | +1.29(+1.60%) |
Feb 01, 2010 | 80.44 | 81.07 | 80.34 | 80.76 | 4,597,573 | +0.99(+1.24%) |
Jan 29, 2010 | 81.05 | 81.60 | 79.70 | 79.78 | 7,663,556 | -0.90(-1.12%) |
Jan 28, 2010 | 81.92 | 81.94 | 80.21 | 80.68 | 7,334,179 | -0.98(-1.20%) |
Jan 27, 2010 | 81.16 | 81.82 | 80.53 | 81.66 | 7,314,454 | +0.41(+0.51%) |
Jan 26, 2010 | 81.28 | 82.11 | 81.06 | 81.24 | 6,060,931 | -0.39(-0.47%) |
Jan 25, 2010 | 81.93 | 82.07 | 81.35 | 81.63 | 4,607,971 | +0.41(+0.50%) |
Jan 22, 2010 | 82.68 | 82.98 | 81.11 | 81.22 | 10,102,086 | -1.79(-2.16%) |
Jan 21, 2010 | 84.69 | 84.93 | 82.92 | 83.02 | 12,166,916 | -1.66(-1.96%) |
Jan 20, 2010 | 84.94 | 84.96 | 83.99 | 84.68 | 9,589,421 | -0.84(-0.99%) |
Jan 19, 2010 | 84.48 | 85.58 | 84.44 | 85.52 | 4,628,991 | +1.04(+1.24%) |
Jan 15, 2010 | 85.21 | 84.48 | 84.48 | 84.48 | 7,054,816 | -0.96(-1.13%) |
Jan 14, 2010 | 85.16 | 85.57 | 84.75 | 85.44 | 3,519,455 | +0.25(+0.30%) |
Jan 13, 2010 | 84.72 | 85.44 | 84.27 | 85.19 | 6,771,379 | +0.67(+0.79%) |
Jan 12, 2010 | 84.71 | 84.90 | 84.16 | 84.52 | 4,661,000 | -0.79(-0.92%) |
Jan 11, 2010 | 85.51 | 85.58 | 84.91 | 85.31 | 4,184,041 | +0.12(+0.14%) |
Jan 08, 2010 | 84.65 | 85.19 | 84.48 | 85.19 | 3,896,749 | +0.29(+0.34%) |
Jan 07, 2010 | 84.38 | 84.97 | 84.14 | 84.90 | 4,018,175 | +0.37(+0.44%) |
Jan 06, 2010 | 84.39 | 84.73 | 84.32 | 84.53 | 5,280,335 | +0.07(+0.08%) |
Jan 05, 2010 | 84.19 | 84.50 | 83.92 | 84.46 | 3,757,153 | +0.24(+0.29%) |
Jan 04, 2010 | 83.56 | 84.28 | 83.52 | 84.22 | 4,823,320 | +1.36(+1.65%) |
Dec 31, 2009 | 83.81 | 82.85 | 82.85 | 82.85 | 4,049,734 | -0.80(-0.96%) |
Dec 30, 2009 | 83.45 | 83.73 | 83.39 | 83.65 | 3,375,514 | -0.07(-0.08%) |
Dec 29, 2009 | 84.05 | 84.05 | 83.67 | 83.72 | 2,384,405 | -0.11(-0.13%) |
Dec 28, 2009 | 83.94 | 83.99 | 83.50 | 83.83 | 2,910,782 | +0.15(+0.18%) |
Dec 24, 2009 | 83.44 | 83.72 | 83.40 | 83.68 | 952,356 | +0.85(+1.03%) |
Dec 23, 2009 | 82.90 | 82.93 | 82.49 | 82.83 | 7,857,695 | +0.21(+0.25%) |
Dec 22, 2009 | 82.53 | 82.88 | 82.43 | 82.63 | 3,005,757 | +0.16(+0.19%) |
Dec 21, 2009 | 81.93 | 82.63 | 81.92 | 82.47 | 3,647,569 | +0.92(+1.13%) |
Dec 18, 2009 | 81.52 | 81.60 | 80.84 | 81.55 | 5,890,238 | +0.51(+0.63%) |
Dec 17, 2009 | 81.47 | 81.61 | 81.00 | 81.03 | 9,882,667 | -1.00(-1.22%) |
Dec 16, 2009 | 82.28 | 82.51 | 81.89 | 82.04 | 3,879,429 | +0.12(+0.14%) |
Dec 15, 2009 | 82.04 | 82.36 | 81.69 | 81.92 | 3,458,986 | -0.40(-0.48%) |
Dec 14, 2009 | 82.30 | 82.41 | 82.16 | 82.32 | 4,364,128 | +0.56(+0.68%) |
Dec 11, 2009 | 81.76 | 81.95 | 81.40 | 81.76 | 5,807,077 | +0.34(+0.42%) |
Dec 10, 2009 | 81.46 | 81.77 | 81.29 | 81.42 | 5,851,054 | +0.48(+0.59%) |
Dec 09, 2009 | 80.63 | 81.07 | 80.22 | 80.94 | 7,353,118 | +0.24(+0.30%) |
Dec 08, 2009 | 81.00 | 81.12 | 80.28 | 80.70 | 3,839,833 | -0.86(-1.05%) |
Dec 07, 2009 | 81.63 | 82.63 | 81.31 | 81.56 | 3,175,640 | -0.12(-0.15%) |
Dec 04, 2009 | 82.32 | 82.68 | 80.97 | 81.68 | 7,510,170 | +0.44(+0.54%) |
Dec 03, 2009 | 82.08 | 82.55 | 81.16 | 81.24 | 4,440,416 | -0.69(-0.84%) |
Dec 02, 2009 | 81.90 | 82.43 | 81.62 | 81.93 | 3,881,704 | +0.09(+0.11%) |