Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 74.70 | 74.95 | 74.10 | 74.83 | 1,691,568 | +0.93(+1.26%) |
Feb 25, 2010 | 73.44 | 74.10 | 72.82 | 73.90 | 2,399,456 | -0.63(-0.85%) |
Feb 24, 2010 | 72.42 | 74.58 | 72.31 | 74.53 | 5,953,208 | +2.98(+4.17%) |
Feb 23, 2010 | 72.69 | 72.78 | 71.24 | 71.55 | 3,785,971 | -1.38(-1.89%) |
Feb 22, 2010 | 73.18 | 73.46 | 72.72 | 72.93 | 1,529,081 | -0.42(-0.57%) |
Feb 19, 2010 | 73.45 | 73.73 | 72.89 | 73.35 | 1,994,432 | -0.09(-0.12%) |
Feb 18, 2010 | 72.90 | 74.00 | 72.49 | 73.44 | 3,126,817 | -0.71(-0.96%) |
Feb 17, 2010 | 74.99 | 74.99 | 72.75 | 74.15 | 4,380,841 | -1.86(-2.45%) |
Feb 16, 2010 | 76.74 | 76.98 | 75.80 | 76.01 | 1,964,487 | -1.04(-1.35%) |
Feb 12, 2010 | 76.26 | 77.05 | 77.05 | 77.05 | 2,364,900 | +1.05(+1.38%) |
Feb 11, 2010 | 75.95 | 76.00 | 74.95 | 76.00 | 2,186,539 | +0.31(+0.41%) |
Feb 10, 2010 | 75.82 | 76.12 | 75.00 | 75.69 | 3,012,936 | +1.09(+1.46%) |
Feb 09, 2010 | 75.00 | 75.54 | 74.15 | 74.60 | 4,529,638 | +1.75(+2.40%) |
Feb 08, 2010 | 73.93 | 74.20 | 72.41 | 72.85 | 3,641,067 | -1.86(-2.49%) |
Feb 05, 2010 | 73.09 | 74.81 | 72.08 | 74.71 | 7,525,015 | +2.93(+4.08%) |
Feb 04, 2010 | 72.44 | 73.32 | 71.00 | 71.78 | 10,953,190 | -2.98(-3.99%) |
Feb 03, 2010 | 75.70 | 76.24 | 71.90 | 74.76 | 18,462,058 | -3.42(-4.37%) |
Feb 02, 2010 | 80.49 | 80.79 | 76.66 | 78.18 | 3,520,924 | -2.08(-2.59%) |
Feb 01, 2010 | 78.99 | 80.59 | 78.77 | 80.26 | 2,986,631 | +3.26(+4.24%) |
Jan 29, 2010 | 77.90 | 77.90 | 76.51 | 77.00 | 2,530,542 | -0.67(-0.86%) |
Jan 28, 2010 | 78.16 | 79.70 | 76.63 | 77.67 | 4,039,651 | -2.10(-2.63%) |
Jan 27, 2010 | 81.43 | 82.64 | 78.80 | 79.77 | 3,482,185 | -7.01(-8.08%) |
Jan 26, 2010 | 86.75 | 87.34 | 86.34 | 86.78 | 277,751 | -0.93(-1.06%) |
Jan 25, 2010 | 88.38 | 88.49 | 87.25 | 87.71 | 331,758 | -0.46(-0.52%) |
Jan 22, 2010 | 89.78 | 89.78 | 88.01 | 88.17 | 528,514 | -2.25(-2.49%) |
Jan 21, 2010 | 91.17 | 91.50 | 89.64 | 90.42 | 553,777 | +1.05(+1.17%) |
Jan 20, 2010 | 90.72 | 90.73 | 88.88 | 89.37 | 414,975 | -2.41(-2.63%) |
Jan 19, 2010 | 90.96 | 91.97 | 90.96 | 91.78 | 275,548 | +0.64(+0.70%) |
Jan 15, 2010 | 91.88 | 91.14 | 91.14 | 91.14 | 596,400 | +0.21(+0.23%) |
Jan 14, 2010 | 89.52 | 91.29 | 89.52 | 90.93 | 558,779 | +1.74(+1.95%) |
Jan 13, 2010 | 88.99 | 89.57 | 88.60 | 89.19 | 293,347 | -0.31(-0.35%) |
Jan 12, 2010 | 89.43 | 89.57 | 88.55 | 89.50 | 906,695 | +3.30(+3.83%) |
Jan 11, 2010 | 86.13 | 86.50 | 85.35 | 86.20 | 326,897 | +0.44(+0.51%) |
Jan 08, 2010 | 84.50 | 85.89 | 84.50 | 85.76 | 351,871 | +1.97(+2.35%) |
Jan 07, 2010 | 83.11 | 83.84 | 83.11 | 83.79 | 377,635 | -1.05(-1.24%) |
Jan 06, 2010 | 84.35 | 85.07 | 84.20 | 84.84 | 389,949 | +1.07(+1.28%) |
Jan 05, 2010 | 83.17 | 83.90 | 83.01 | 83.77 | 465,961 | -1.31(-1.54%) |
Jan 04, 2010 | 84.75 | 85.17 | 84.71 | 85.08 | 258,731 | +0.92(+1.09%) |
Dec 31, 2009 | 85.16 | 84.16 | 84.16 | 84.16 | 223,400 | -0.25(-0.30%) |
Dec 30, 2009 | 83.90 | 84.53 | 83.90 | 84.41 | 106,616 | -0.65(-0.76%) |
Dec 29, 2009 | 84.60 | 85.07 | 84.60 | 85.06 | 151,488 | +0.51(+0.60%) |
Dec 28, 2009 | 84.34 | 84.89 | 84.17 | 84.55 | 131,096 | -0.36(-0.42%) |
Dec 24, 2009 | 84.53 | 84.96 | 84.50 | 84.91 | 156,346 | +1.16(+1.39%) |
Dec 23, 2009 | 83.62 | 84.13 | 83.31 | 83.75 | 202,264 | +0.34(+0.41%) |
Dec 22, 2009 | 82.91 | 83.55 | 82.61 | 83.41 | 340,476 | +1.05(+1.27%) |
Dec 21, 2009 | 82.77 | 82.89 | 82.18 | 82.36 | 245,644 | -0.56(-0.68%) |
Dec 18, 2009 | 82.76 | 83.19 | 82.50 | 82.92 | 259,597 | -0.19(-0.23%) |
Dec 17, 2009 | 83.02 | 83.37 | 82.81 | 83.11 | 185,984 | -1.11(-1.32%) |
Dec 16, 2009 | 84.25 | 84.50 | 83.89 | 84.22 | 277,196 | +1.03(+1.24%) |
Dec 15, 2009 | 82.94 | 83.41 | 82.17 | 83.19 | 327,341 | -0.30(-0.36%) |
Dec 14, 2009 | 83.42 | 83.60 | 83.27 | 83.49 | 352,143 | -0.85(-1.01%) |
Dec 11, 2009 | 84.00 | 84.49 | 83.82 | 84.34 | 399,459 | +0.92(+1.10%) |
Dec 10, 2009 | 83.74 | 84.00 | 83.32 | 83.42 | 243,482 | -0.60(-0.71%) |
Dec 09, 2009 | 83.52 | 84.10 | 83.29 | 84.02 | 565,228 | +0.42(+0.50%) |
Dec 08, 2009 | 83.92 | 84.00 | 83.00 | 83.60 | 572,420 | +0.70(+0.84%) |
Dec 07, 2009 | 83.94 | 83.95 | 82.64 | 82.90 | 596,287 | -1.40(-1.66%) |
Dec 04, 2009 | 84.81 | 85.70 | 83.77 | 84.30 | 742,812 | -0.29(-0.34%) |
Dec 03, 2009 | 85.16 | 85.59 | 84.41 | 84.59 | 689,744 | +2.61(+3.18%) |
Dec 02, 2009 | 81.22 | 82.36 | 81.22 | 81.98 | 460,514 | +0.53(+0.65%) |