Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 72.99 | 73.21 | 72.99 | 73.12 | 1,359,740 | +0.15(+0.20%) |
Feb 25, 2010 | 73.12 | 73.12 | 72.86 | 72.97 | 1,932,874 | +0.04(+0.05%) |
Feb 24, 2010 | 73.16 | 73.24 | 72.86 | 72.93 | 1,689,117 | -0.18(-0.24%) |
Feb 23, 2010 | 72.94 | 73.18 | 72.92 | 73.11 | 2,861,577 | +0.23(+0.31%) |
Feb 22, 2010 | 73.03 | 73.05 | 72.82 | 72.89 | 2,236,348 | -0.18(-0.25%) |
Feb 19, 2010 | 72.93 | 73.08 | 72.77 | 73.07 | 2,060,618 | -0.13(-0.17%) |
Feb 18, 2010 | 73.32 | 73.34 | 73.01 | 73.20 | 1,533,273 | -0.06(-0.09%) |
Feb 17, 2010 | 73.31 | 73.51 | 73.11 | 73.26 | 1,451,878 | -0.14(-0.19%) |
Feb 16, 2010 | 73.11 | 73.47 | 73.09 | 73.40 | 1,463,352 | +0.21(+0.29%) |
Feb 12, 2010 | 73.34 | 73.19 | 73.19 | 73.19 | 1,473,142 | +0.00(+0.00%) |
Feb 11, 2010 | 73.34 | 73.35 | 73.08 | 73.19 | 1,427,571 | -0.18(-0.24%) |
Feb 10, 2010 | 73.70 | 73.74 | 73.21 | 73.36 | 1,945,532 | -0.22(-0.30%) |
Feb 09, 2010 | 73.76 | 73.89 | 73.57 | 73.58 | 1,892,089 | -0.25(-0.34%) |
Feb 08, 2010 | 73.85 | 73.95 | 73.77 | 73.84 | 1,308,297 | -0.11(-0.15%) |
Feb 05, 2010 | 74.07 | 74.17 | 73.84 | 73.95 | 2,117,529 | -0.13(-0.18%) |
Feb 04, 2010 | 73.96 | 74.13 | 73.92 | 74.08 | 1,485,700 | +0.11(+0.14%) |
Feb 03, 2010 | 74.01 | 74.03 | 73.88 | 73.98 | 1,828,734 | -0.21(-0.28%) |
Feb 02, 2010 | 74.13 | 74.22 | 74.07 | 74.19 | 1,801,410 | +0.20(+0.27%) |
Feb 01, 2010 | 74.00 | 74.10 | 73.81 | 73.99 | 1,546,263 | -0.09(-0.13%) |
Jan 29, 2010 | 73.79 | 74.09 | 73.73 | 74.08 | 1,996,918 | +0.27(+0.37%) |
Jan 28, 2010 | 73.56 | 73.86 | 73.56 | 73.81 | 1,273,250 | +0.10(+0.13%) |
Jan 27, 2010 | 74.00 | 74.07 | 73.65 | 73.71 | 1,593,182 | -0.20(-0.27%) |
Jan 26, 2010 | 73.89 | 73.91 | 73.70 | 73.91 | 1,566,838 | +0.22(+0.31%) |
Jan 25, 2010 | 73.76 | 73.87 | 73.68 | 73.68 | 1,611,156 | -0.19(-0.26%) |
Jan 22, 2010 | 73.82 | 73.89 | 73.70 | 73.87 | 1,178,944 | -0.07(-0.09%) |
Jan 21, 2010 | 73.77 | 74.02 | 73.73 | 73.94 | 1,442,418 | +0.14(+0.19%) |
Jan 20, 2010 | 73.84 | 73.94 | 73.71 | 73.80 | 1,453,018 | +0.11(+0.15%) |
Jan 19, 2010 | 73.68 | 73.74 | 73.58 | 73.69 | 2,349,024 | -0.06(-0.08%) |
Jan 15, 2010 | 73.75 | 73.75 | 73.75 | 73.75 | 1,786,473 | +0.24(+0.32%) |
Jan 14, 2010 | 73.48 | 73.65 | 73.40 | 73.51 | 2,129,951 | +0.19(+0.26%) |
Jan 13, 2010 | 73.51 | 73.61 | 73.25 | 73.32 | 1,690,904 | -0.33(-0.45%) |
Jan 12, 2010 | 73.58 | 73.78 | 73.57 | 73.65 | 1,527,884 | +0.34(+0.46%) |
Jan 11, 2010 | 73.47 | 73.58 | 73.28 | 73.31 | 1,533,083 | -0.16(-0.22%) |
Jan 08, 2010 | 73.61 | 73.61 | 73.32 | 73.47 | 1,234,038 | +0.15(+0.21%) |
Jan 07, 2010 | 73.23 | 73.43 | 73.21 | 73.32 | 1,398,440 | +0.11(+0.15%) |
Jan 06, 2010 | 73.42 | 73.42 | 73.07 | 73.21 | 1,756,975 | -0.19(-0.26%) |
Jan 05, 2010 | 73.30 | 73.46 | 73.24 | 73.39 | 2,475,088 | +0.24(+0.33%) |
Jan 04, 2010 | 73.03 | 73.18 | 72.88 | 73.16 | 5,102,150 | +0.19(+0.26%) |
Dec 31, 2009 | 72.86 | 72.97 | 72.97 | 72.97 | 1,157,092 | -0.06(-0.09%) |
Dec 30, 2009 | 72.99 | 73.08 | 72.88 | 73.03 | 1,737,836 | +0.11(+0.15%) |
Dec 29, 2009 | 72.81 | 72.97 | 72.76 | 72.92 | 1,452,552 | +0.06(+0.08%) |
Dec 28, 2009 | 72.83 | 72.97 | 72.76 | 72.86 | 1,851,015 | -0.02(-0.03%) |
Dec 24, 2009 | 73.04 | 73.08 | 72.88 | 72.88 | 733,805 | -0.20(-0.27%) |
Dec 23, 2009 | 73.30 | 73.34 | 73.04 | 73.08 | 1,773,686 | -0.11(-0.14%) |
Dec 22, 2009 | 73.38 | 73.42 | 73.04 | 73.18 | 2,650,217 | -0.32(-0.43%) |
Dec 21, 2009 | 73.61 | 73.64 | 73.34 | 73.50 | 1,510,394 | -0.27(-0.36%) |
Dec 18, 2009 | 73.82 | 73.96 | 73.65 | 73.77 | 1,466,215 | -0.11(-0.15%) |
Dec 17, 2009 | 73.77 | 73.96 | 73.70 | 73.88 | 1,421,009 | +0.24(+0.32%) |
Dec 16, 2009 | 73.56 | 73.79 | 73.46 | 73.64 | 2,117,681 | +0.20(+0.28%) |
Dec 15, 2009 | 73.40 | 73.56 | 73.35 | 73.44 | 1,799,038 | -0.01(-0.01%) |
Dec 14, 2009 | 73.45 | 73.47 | 73.33 | 73.44 | 1,183,532 | +0.25(+0.35%) |
Dec 11, 2009 | 73.17 | 73.24 | 72.90 | 73.19 | 1,259,112 | +0.03(+0.04%) |
Dec 10, 2009 | 73.26 | 73.29 | 72.89 | 73.16 | 1,864,690 | -0.24(-0.33%) |
Dec 09, 2009 | 73.71 | 73.77 | 73.27 | 73.40 | 2,085,012 | -0.32(-0.44%) |
Dec 08, 2009 | 73.89 | 73.98 | 73.65 | 73.73 | 1,277,705 | -0.04(-0.05%) |
Dec 07, 2009 | 73.65 | 73.77 | 73.60 | 73.76 | 1,188,910 | +0.12(+0.16%) |
Dec 04, 2009 | 73.89 | 73.91 | 73.56 | 73.64 | 1,787,967 | -0.60(-0.81%) |
Dec 03, 2009 | 74.28 | 74.31 | 74.14 | 74.24 | 1,699,147 | -0.25(-0.33%) |
Dec 02, 2009 | 74.56 | 74.71 | 74.44 | 74.49 | 1,595,332 | -0.08(-0.10%) |