Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 75.25 | 75.51 | 75.25 | 75.34 | 9,007 | +0.01(+0.01%) |
Mar 30, 2010 | 75.13 | 75.33 | 75.13 | 75.33 | 5,858 | +0.18(+0.24%) |
Mar 29, 2010 | 75.18 | 75.30 | 75.08 | 75.15 | 10,219 | -0.15(-0.20%) |
Mar 26, 2010 | 75.06 | 75.30 | 75.03 | 75.30 | 3,287 | +0.19(+0.25%) |
Mar 25, 2010 | 75.05 | 75.16 | 75.02 | 75.11 | 4,360 | -0.17(-0.22%) |
Mar 24, 2010 | 75.51 | 75.57 | 75.12 | 75.27 | 7,587 | -0.54(-0.71%) |
Mar 23, 2010 | 75.79 | 75.81 | 75.63 | 75.81 | 27,367 | +0.03(+0.04%) |
Mar 22, 2010 | 75.79 | 75.86 | 75.61 | 75.78 | 17,483 | +0.01(+0.01%) |
Mar 19, 2010 | 75.55 | 75.90 | 75.55 | 75.78 | 4,293 | -0.06(-0.08%) |
Mar 18, 2010 | 75.93 | 75.93 | 75.57 | 75.83 | 13,227 | -0.07(-0.10%) |
Mar 17, 2010 | 75.96 | 75.96 | 75.62 | 75.91 | 15,476 | +0.08(+0.11%) |
Mar 16, 2010 | 75.48 | 75.87 | 75.48 | 75.83 | 11,075 | +0.41(+0.55%) |
Mar 15, 2010 | 75.55 | 75.63 | 75.41 | 75.41 | 3,243 | -0.20(-0.26%) |
Mar 12, 2010 | 75.46 | 75.61 | 75.41 | 75.61 | 8,924 | +0.25(+0.33%) |
Mar 11, 2010 | 75.44 | 75.51 | 75.28 | 75.36 | 5,246 | -0.21(-0.28%) |
Mar 10, 2010 | 75.53 | 75.61 | 75.28 | 75.58 | 6,430 | +0.18(+0.23%) |
Mar 09, 2010 | 75.60 | 75.61 | 75.40 | 75.40 | 11,113 | -0.14(-0.19%) |
Mar 08, 2010 | 75.56 | 75.57 | 75.31 | 75.54 | 2,907 | -0.04(-0.06%) |
Mar 05, 2010 | 75.65 | 75.65 | 75.44 | 75.58 | 8,547 | -0.20(-0.26%) |
Mar 04, 2010 | 75.46 | 75.78 | 75.46 | 75.78 | 4,855 | +0.31(+0.42%) |
Mar 03, 2010 | 75.68 | 75.71 | 75.47 | 75.47 | 8,384 | -0.24(-0.31%) |
Mar 02, 2010 | 75.54 | 75.71 | 75.54 | 75.71 | 3,386 | +0.26(+0.34%) |
Mar 01, 2010 | 75.67 | 75.67 | 75.44 | 75.45 | 4,303 | -0.20(-0.26%) |
Feb 26, 2010 | 75.36 | 75.70 | 75.36 | 75.65 | 3,253 | +0.22(+0.29%) |
Feb 25, 2010 | 75.34 | 75.50 | 75.21 | 75.43 | 9,015 | +0.06(+0.08%) |
Feb 24, 2010 | 75.12 | 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 | 74.92 | 74.96 | 74.66 | 74.96 | 8,356 | +0.26(+0.35%) |
Feb 18, 2010 | 74.96 | 75.07 | 74.67 | 74.70 | 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 | 75.44 | 75.44 | 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 | 75.41 | 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 | 75.29 | 74.96 | 75.00 | 40,506 | -0.34(-0.46%) |
Feb 02, 2010 | 75.33 | 75.39 | 75.32 | 75.35 | 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 | 75.44 | 75.44 | 75.02 | 75.16 | 4,722 | -0.24(-0.31%) |
Jan 26, 2010 | 75.28 | 75.43 | 75.24 | 75.40 | 6,380 | +0.19(+0.25%) |
Jan 25, 2010 | 75.17 | 75.46 | 75.17 | 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 | 75.12 | 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 | 6,747 | -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 | 74.95 | 74.74 | 74.85 | 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%) |