Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 75.36 | 75.70 | 75.36 | 75.64 | 3,253 | +0.22(+0.29%) |
Feb 25, 2010 | 75.33 | 75.50 | 75.21 | 75.43 | 9,015 | +0.06(+0.08%) |
Feb 24, 2010 | 75.11 | 75.37 | 75.06 | 75.37 | 14,858 | +0.32(+0.42%) |
Feb 23, 2010 | 75.20 | 75.21 | 74.96 | 75.05 | 10,942 | +0.16(+0.21%) |
Feb 22, 2010 | 75.01 | 75.01 | 74.88 | 74.89 | 1,822 | -0.07(-0.09%) |
Feb 19, 2010 | 74.91 | 74.96 | 74.66 | 74.96 | 8,356 | +0.26(+0.35%) |
Feb 18, 2010 | 74.96 | 75.06 | 74.67 | 74.69 | 3,446 | -0.31(-0.42%) |
Feb 17, 2010 | 75.15 | 75.19 | 74.82 | 75.01 | 10,219 | -0.09(-0.11%) |
Feb 16, 2010 | 75.05 | 75.09 | 74.80 | 75.09 | 3,537 | +0.21(+0.29%) |
Feb 12, 2010 | 75.01 | 74.88 | 74.88 | 74.88 | 43,271 | +0.18(+0.24%) |
Feb 11, 2010 | 75.04 | 75.05 | 74.70 | 74.70 | 4,266 | -0.15(-0.19%) |
Feb 10, 2010 | 75.20 | 75.20 | 74.79 | 74.85 | 7,977 | -0.42(-0.56%) |
Feb 09, 2010 | 75.43 | 75.43 | 75.22 | 75.27 | 54,797 | -0.03(-0.04%) |
Feb 08, 2010 | 75.61 | 75.61 | 75.26 | 75.30 | 8,706 | -0.25(-0.33%) |
Feb 05, 2010 | 75.48 | 75.64 | 75.40 | 75.55 | 3,107 | +0.25(+0.33%) |
Feb 04, 2010 | 75.14 | 75.46 | 75.14 | 75.30 | 10,605 | +0.30(+0.40%) |
Feb 03, 2010 | 75.25 | 75.28 | 74.96 | 75.00 | 40,506 | -0.34(-0.46%) |
Feb 02, 2010 | 75.33 | 75.39 | 75.32 | 75.34 | 5,966 | +0.07(+0.10%) |
Feb 01, 2010 | 75.36 | 75.36 | 75.14 | 75.27 | 26,163 | -0.12(-0.16%) |
Jan 29, 2010 | 75.21 | 75.39 | 75.08 | 75.39 | 6,553 | +0.36(+0.48%) |
Jan 28, 2010 | 75.06 | 75.24 | 74.96 | 75.03 | 4,937 | -0.13(-0.18%) |
Jan 27, 2010 | 75.43 | 75.43 | 75.02 | 75.16 | 4,722 | -0.24(-0.31%) |
Jan 26, 2010 | 75.27 | 75.43 | 75.24 | 75.40 | 6,380 | +0.19(+0.25%) |
Jan 25, 2010 | 75.16 | 75.46 | 75.16 | 75.21 | 4,875 | -0.29(-0.39%) |
Jan 22, 2010 | 75.51 | 75.51 | 75.29 | 75.50 | 4,478 | +0.00(+0.00%) |
Jan 21, 2010 | 75.42 | 75.58 | 75.35 | 75.50 | 2,187 | +0.31(+0.41%) |
Jan 20, 2010 | 75.35 | 75.35 | 75.19 | 75.19 | 3,114 | +0.17(+0.23%) |
Jan 19, 2010 | 75.11 | 75.19 | 74.72 | 75.02 | 9,589 | -0.25(-0.33%) |
Jan 15, 2010 | 75.31 | 75.26 | 75.26 | 75.26 | 8,311 | +0.16(+0.21%) |
Jan 14, 2010 | 75.05 | 75.22 | 74.92 | 75.11 | 13,462 | +0.33(+0.45%) |
Jan 13, 2010 | 74.93 | 75.14 | 74.77 | 74.77 | 6,748 | -0.37(-0.49%) |
Jan 12, 2010 | 74.96 | 75.23 | 74.96 | 75.14 | 11,561 | +0.30(+0.40%) |
Jan 11, 2010 | 74.85 | 74.94 | 74.74 | 74.84 | 5,353 | +0.04(+0.05%) |
Jan 08, 2010 | 74.86 | 74.86 | 74.66 | 74.81 | 14,997 | +0.18(+0.24%) |
Jan 07, 2010 | 74.78 | 74.78 | 74.55 | 74.63 | 3,255 | +0.01(+0.02%) |
Jan 06, 2010 | 74.84 | 74.84 | 74.55 | 74.62 | 9,269 | +0.01(+0.02%) |
Jan 05, 2010 | 74.81 | 74.85 | 74.56 | 74.60 | 9,944 | -0.02(-0.03%) |
Jan 04, 2010 | 74.51 | 74.64 | 74.34 | 74.62 | 162,784 | +0.19(+0.26%) |
Dec 31, 2009 | 74.38 | 74.43 | 74.43 | 74.43 | 9,720 | -0.16(-0.22%) |
Dec 30, 2009 | 74.36 | 74.60 | 74.32 | 74.60 | 36,369 | +0.21(+0.28%) |
Dec 29, 2009 | 74.42 | 74.48 | 74.13 | 74.39 | 23,594 | -0.09(-0.12%) |
Dec 28, 2009 | 74.53 | 74.60 | 74.38 | 74.48 | 12,893 | -0.17(-0.23%) |
Dec 24, 2009 | 74.56 | 74.89 | 74.56 | 74.65 | 16,068 | -0.06(-0.08%) |
Dec 23, 2009 | 74.78 | 74.97 | 74.62 | 74.71 | 17,643 | -0.01(-0.01%) |
Dec 22, 2009 | 74.75 | 74.90 | 74.62 | 74.72 | 21,667 | -0.13(-0.18%) |
Dec 21, 2009 | 75.05 | 75.23 | 74.85 | 74.85 | 20,723 | -0.39(-0.52%) |
Dec 18, 2009 | 75.60 | 75.60 | 75.21 | 75.24 | 8,182 | -0.14(-0.18%) |
Dec 17, 2009 | 75.43 | 75.51 | 75.16 | 75.38 | 65,853 | +0.10(+0.13%) |
Dec 16, 2009 | 75.36 | 75.41 | 75.15 | 75.28 | 13,584 | +0.23(+0.30%) |
Dec 15, 2009 | 75.13 | 75.20 | 75.02 | 75.05 | 4,192 | -0.17(-0.22%) |
Dec 14, 2009 | 75.24 | 75.32 | 75.16 | 75.22 | 3,779 | +0.01(+0.01%) |
Dec 11, 2009 | 75.05 | 75.21 | 74.96 | 75.21 | 15,726 | -0.00(-0.00%) |
Dec 10, 2009 | 75.39 | 75.39 | 75.16 | 75.21 | 7,804 | -0.06(-0.08%) |
Dec 09, 2009 | 75.42 | 75.51 | 75.28 | 75.28 | 11,819 | -0.11(-0.14%) |
Dec 08, 2009 | 75.72 | 75.94 | 75.36 | 75.38 | 5,056 | +0.09(+0.12%) |
Dec 07, 2009 | 75.04 | 75.45 | 75.04 | 75.29 | 10,122 | +0.13(+0.17%) |
Dec 04, 2009 | 75.01 | 75.34 | 75.01 | 75.16 | 5,890 | -0.21(-0.27%) |
Dec 03, 2009 | 75.24 | 75.69 | 75.24 | 75.37 | 7,334 | -0.35(-0.46%) |
Dec 02, 2009 | 75.81 | 75.85 | 75.67 | 75.72 | 6,036 | -0.04(-0.05%) |