Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 80.86 | 81.53 | 80.51 | 80.82 | 13,331,269 | -0.44(-0.55%) |
Mar 30, 2010 | 82.02 | 82.06 | 81.04 | 81.26 | 11,969,634 | -0.44(-0.54%) |
Mar 29, 2010 | 82.24 | 82.42 | 81.02 | 81.71 | 18,896,914 | +0.27(+0.33%) |
Mar 26, 2010 | 81.35 | 82.73 | 80.73 | 81.44 | 19,001,714 | +0.18(+0.22%) |
Mar 25, 2010 | 83.08 | 83.31 | 81.09 | 81.26 | 21,982,460 | -0.67(-0.81%) |
Mar 24, 2010 | 81.53 | 84.11 | 81.13 | 81.93 | 27,979,048 | +0.53(+0.65%) |
Mar 23, 2010 | 80.64 | 81.93 | 80.60 | 81.40 | 24,222,018 | +1.15(+1.44%) |
Mar 22, 2010 | 79.31 | 80.51 | 79.04 | 80.24 | 14,624,043 | +0.00(+0.00%) |
Mar 19, 2010 | 81.35 | 81.44 | 79.62 | 80.24 | 25,851,158 | -0.53(-0.66%) |
Mar 18, 2010 | 80.33 | 81.09 | 79.53 | 80.78 | 19,915,328 | +0.67(+0.83%) |
Mar 17, 2010 | 81.35 | 81.71 | 79.80 | 80.11 | 36,135,424 | -0.13(-0.17%) |
Mar 16, 2010 | 77.67 | 80.64 | 77.49 | 80.24 | 51,459,300 | +3.46(+4.51%) |
Mar 15, 2010 | 76.03 | 76.91 | 75.89 | 76.78 | 26,558,614 | +1.11(+1.47%) |
Mar 12, 2010 | 73.65 | 75.76 | 73.27 | 75.67 | 25,418,512 | +2.49(+3.40%) |
Mar 11, 2010 | 73.23 | 73.49 | 72.47 | 73.18 | 14,610,722 | -0.13(-0.18%) |
Mar 10, 2010 | 73.23 | 73.76 | 72.90 | 73.32 | 15,277,768 | +0.09(+0.12%) |
Mar 09, 2010 | 72.38 | 73.80 | 72.16 | 73.23 | 18,841,820 | +0.98(+1.35%) |
Mar 08, 2010 | 72.69 | 73.14 | 72.12 | 72.25 | 12,078,736 | -0.36(-0.49%) |
Mar 05, 2010 | 71.89 | 72.69 | 71.72 | 72.61 | 14,680,637 | +1.07(+1.49%) |
Mar 04, 2010 | 71.18 | 71.76 | 70.92 | 71.54 | 10,613,740 | +0.36(+0.50%) |
Mar 03, 2010 | 70.96 | 72.34 | 70.83 | 71.18 | 18,874,904 | +0.58(+0.82%) |
Mar 02, 2010 | 70.70 | 70.83 | 70.30 | 70.61 | 11,842,281 | +0.00(+0.00%) |
Mar 01, 2010 | 71.49 | 71.72 | 70.30 | 70.61 | 14,134,114 | -0.71(-1.00%) |
Feb 26, 2010 | 71.05 | 71.72 | 70.83 | 71.32 | 13,638,555 | +0.62(+0.88%) |
Feb 25, 2010 | 69.98 | 70.83 | 69.76 | 70.70 | 14,265,740 | -0.53(-0.75%) |
Feb 24, 2010 | 70.52 | 71.23 | 70.08 | 71.23 | 12,831,196 | +0.84(+1.19%) |
Feb 23, 2010 | 71.45 | 72.02 | 69.99 | 70.39 | 14,355,128 | -1.32(-1.85%) |
Feb 22, 2010 | 71.63 | 72.11 | 71.32 | 71.71 | 10,190,765 | +0.35(+0.49%) |
Feb 19, 2010 | 71.23 | 71.71 | 70.61 | 71.36 | 14,775,373 | +0.07(+0.09%) |
Feb 18, 2010 | 71.05 | 71.89 | 70.96 | 71.29 | 10,714,224 | +0.02(+0.03%) |
Feb 17, 2010 | 71.45 | 71.58 | 70.88 | 71.27 | 13,719,614 | +0.49(+0.69%) |
Feb 16, 2010 | 69.29 | 71.14 | 69.20 | 70.79 | 15,733,242 | +2.16(+3.15%) |
Feb 12, 2010 | 68.80 | 68.62 | 68.62 | 68.62 | 17,335,216 | -0.97(-1.40%) |
Feb 11, 2010 | 68.93 | 69.68 | 68.32 | 69.60 | 15,153,242 | +0.35(+0.51%) |
Feb 10, 2010 | 68.71 | 70.04 | 68.40 | 69.24 | 15,491,224 | +0.40(+0.58%) |
Feb 09, 2010 | 69.55 | 70.13 | 68.10 | 68.85 | 22,108,544 | +0.31(+0.45%) |
Feb 08, 2010 | 69.86 | 69.90 | 68.27 | 68.54 | 15,967,881 | -1.15(-1.65%) |
Feb 05, 2010 | 70.79 | 71.45 | 67.30 | 69.68 | 32,517,088 | -1.10(-1.56%) |
Feb 04, 2010 | 72.73 | 72.82 | 70.65 | 70.79 | 24,885,852 | -2.87(-3.89%) |
Feb 03, 2010 | 74.10 | 75.16 | 73.35 | 73.66 | 16,034,490 | -0.71(-0.95%) |
Feb 02, 2010 | 71.80 | 74.80 | 71.67 | 74.36 | 26,228,260 | +2.87(+4.01%) |
Feb 01, 2010 | 71.49 | 72.11 | 71.05 | 71.49 | 12,896,608 | +0.53(+0.75%) |
Jan 29, 2010 | 71.58 | 72.82 | 70.92 | 70.96 | 18,390,798 | -0.35(-0.50%) |
Jan 28, 2010 | 72.51 | 72.60 | 70.65 | 71.32 | 17,929,734 | -0.62(-0.86%) |
Jan 27, 2010 | 71.89 | 72.33 | 70.74 | 71.93 | 17,411,202 | -0.22(-0.31%) |
Jan 26, 2010 | 72.07 | 73.70 | 71.76 | 72.16 | 17,678,390 | -0.09(-0.12%) |
Jan 25, 2010 | 72.64 | 72.95 | 71.58 | 72.24 | 17,021,424 | +1.15(+1.61%) |
Jan 22, 2010 | 73.04 | 73.96 | 71.01 | 71.10 | 36,861,924 | +0.40(+0.56%) |
Jan 21, 2010 | 72.68 | 72.73 | 70.39 | 70.70 | 22,453,278 | -2.12(-2.91%) |
Jan 20, 2010 | 72.82 | 73.62 | 72.07 | 72.82 | 14,608,277 | -0.18(-0.24%) |
Jan 19, 2010 | 72.16 | 73.92 | 72.11 | 72.99 | 13,748,812 | +0.44(+0.61%) |
Jan 15, 2010 | 73.61 | 72.55 | 72.55 | 72.55 | 16,792,520 | -1.15(-1.56%) |
Jan 14, 2010 | 74.10 | 74.45 | 73.61 | 73.70 | 12,999,616 | -0.57(-0.77%) |
Jan 13, 2010 | 73.96 | 74.67 | 73.13 | 74.27 | 14,800,665 | +0.26(+0.36%) |
Jan 12, 2010 | 73.17 | 74.30 | 73.13 | 74.01 | 14,638,682 | +0.04(+0.06%) |
Jan 11, 2010 | 74.27 | 74.49 | 72.99 | 73.96 | 17,356,070 | +0.71(+0.96%) |
Jan 08, 2010 | 71.98 | 73.66 | 71.80 | 73.26 | 26,083,920 | +1.54(+2.15%) |
Jan 07, 2010 | 68.32 | 72.73 | 68.10 | 71.71 | 42,017,128 | +3.53(+5.18%) |
Jan 06, 2010 | 68.54 | 68.93 | 68.14 | 68.18 | 12,554,055 | -0.35(-0.52%) |
Jan 05, 2010 | 68.23 | 69.15 | 68.18 | 68.54 | 14,621,171 | +0.35(+0.52%) |