Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 71.58 | 71.70 | 71.57 | 71.60 | 1,176,216 | +0.04(+0.06%) |
Mar 30, 2010 | 71.55 | 71.60 | 71.48 | 71.56 | 670,078 | +0.03(+0.04%) |
Mar 29, 2010 | 71.64 | 71.64 | 71.49 | 71.54 | 698,371 | -0.08(-0.12%) |
Mar 26, 2010 | 71.45 | 71.64 | 71.44 | 71.62 | 1,820,555 | +0.12(+0.16%) |
Mar 25, 2010 | 71.63 | 71.63 | 71.37 | 71.50 | 2,061,497 | -0.19(-0.26%) |
Mar 24, 2010 | 71.93 | 71.93 | 71.62 | 71.69 | 876,966 | -0.36(-0.51%) |
Mar 23, 2010 | 72.01 | 72.11 | 72.01 | 72.05 | 1,055,948 | +0.01(+0.02%) |
Mar 22, 2010 | 72.07 | 72.09 | 71.98 | 72.04 | 766,407 | +0.06(+0.08%) |
Mar 19, 2010 | 71.99 | 72.05 | 71.95 | 71.98 | 565,367 | -0.06(-0.08%) |
Mar 18, 2010 | 72.09 | 72.10 | 72.01 | 72.04 | 899,563 | -0.06(-0.09%) |
Mar 17, 2010 | 72.02 | 72.13 | 72.02 | 72.10 | 963,478 | +0.05(+0.08%) |
Mar 16, 2010 | 71.91 | 72.08 | 71.87 | 72.04 | 738,749 | +0.13(+0.18%) |
Mar 15, 2010 | 71.89 | 71.92 | 71.88 | 71.91 | 1,211,485 | +0.09(+0.13%) |
Mar 12, 2010 | 71.80 | 71.90 | 71.74 | 71.82 | 1,242,944 | +0.00(+0.00%) |
Mar 11, 2010 | 71.79 | 71.88 | 71.76 | 71.82 | 786,020 | +0.00(+0.00%) |
Mar 10, 2010 | 71.73 | 71.82 | 71.73 | 71.82 | 745,028 | -0.05(-0.07%) |
Mar 09, 2010 | 71.89 | 71.91 | 71.80 | 71.87 | 1,659,133 | +0.08(+0.11%) |
Mar 08, 2010 | 71.74 | 71.79 | 71.67 | 71.78 | 2,658,708 | +0.05(+0.07%) |
Mar 05, 2010 | 71.81 | 71.81 | 71.64 | 71.74 | 1,538,757 | -0.14(-0.19%) |
Mar 04, 2010 | 71.70 | 71.90 | 71.70 | 71.87 | 1,138,876 | +0.13(+0.18%) |
Mar 03, 2010 | 71.67 | 71.78 | 71.67 | 71.74 | 716,820 | +0.00(+0.00%) |
Mar 02, 2010 | 71.67 | 71.78 | 71.67 | 71.74 | 962,183 | +0.03(+0.04%) |
Mar 01, 2010 | 71.71 | 71.80 | 71.64 | 71.71 | 899,315 | +0.11(+0.15%) |
Feb 26, 2010 | 71.59 | 71.69 | 71.59 | 71.61 | 961,333 | +0.01(+0.02%) |
Feb 25, 2010 | 71.56 | 71.60 | 71.40 | 71.60 | 961,537 | +0.14(+0.19%) |
Feb 24, 2010 | 71.46 | 71.53 | 71.36 | 71.46 | 791,213 | +0.08(+0.11%) |
Feb 23, 2010 | 71.19 | 71.42 | 71.19 | 71.38 | 787,339 | +0.25(+0.36%) |
Feb 22, 2010 | 71.16 | 71.25 | 71.10 | 71.12 | 1,635,882 | -0.12(-0.17%) |
Feb 19, 2010 | 71.08 | 71.25 | 71.03 | 71.25 | 731,977 | +0.05(+0.08%) |
Feb 18, 2010 | 71.24 | 71.32 | 71.08 | 71.19 | 583,960 | -0.03(-0.04%) |
Feb 17, 2010 | 71.41 | 71.42 | 71.18 | 71.22 | 743,262 | -0.22(-0.31%) |
Feb 16, 2010 | 71.27 | 71.47 | 71.23 | 71.44 | 865,279 | +0.18(+0.25%) |
Feb 12, 2010 | 71.41 | 71.26 | 71.26 | 71.26 | 738,764 | +0.02(+0.02%) |
Feb 11, 2010 | 71.27 | 71.32 | 71.12 | 71.25 | 799,000 | -0.12(-0.17%) |
Feb 10, 2010 | 71.53 | 71.57 | 71.27 | 71.36 | 668,919 | -0.16(-0.23%) |
Feb 09, 2010 | 71.53 | 71.69 | 71.49 | 71.53 | 1,032,059 | -0.13(-0.18%) |
Feb 08, 2010 | 71.60 | 71.66 | 71.47 | 71.66 | 960,978 | +0.14(+0.19%) |
Feb 05, 2010 | 71.54 | 71.75 | 71.44 | 71.52 | 1,135,013 | +0.03(+0.04%) |
Feb 04, 2010 | 71.44 | 71.60 | 71.40 | 71.49 | 868,857 | +0.17(+0.24%) |
Feb 03, 2010 | 71.34 | 71.42 | 71.17 | 71.32 | 2,978,605 | -0.13(-0.18%) |
Feb 02, 2010 | 71.38 | 71.47 | 71.38 | 71.45 | 903,426 | +0.08(+0.12%) |
Feb 01, 2010 | 71.49 | 71.52 | 71.34 | 71.37 | 731,655 | -0.10(-0.14%) |
Jan 29, 2010 | 71.26 | 71.52 | 71.24 | 71.47 | 1,096,039 | +0.16(+0.23%) |
Jan 28, 2010 | 71.30 | 71.41 | 71.26 | 71.30 | 937,466 | -0.06(-0.09%) |
Jan 27, 2010 | 71.34 | 71.51 | 71.32 | 71.37 | 905,283 | -0.05(-0.08%) |
Jan 26, 2010 | 71.47 | 71.51 | 71.34 | 71.42 | 1,886,200 | +0.09(+0.12%) |
Jan 25, 2010 | 71.36 | 71.36 | 71.20 | 71.33 | 752,897 | -0.01(-0.01%) |
Jan 22, 2010 | 71.28 | 71.46 | 71.26 | 71.34 | 624,667 | +0.04(+0.06%) |
Jan 21, 2010 | 71.28 | 71.47 | 71.21 | 71.30 | 790,903 | +0.02(+0.03%) |
Jan 20, 2010 | 71.21 | 71.30 | 71.16 | 71.28 | 899,335 | +0.18(+0.26%) |
Jan 19, 2010 | 71.16 | 71.20 | 71.02 | 71.09 | 1,105,132 | -0.11(-0.16%) |
Jan 15, 2010 | 71.23 | 71.21 | 71.21 | 71.21 | 842,409 | +0.13(+0.19%) |
Jan 14, 2010 | 71.00 | 71.15 | 70.94 | 71.07 | 729,966 | +0.18(+0.26%) |
Jan 13, 2010 | 71.09 | 71.14 | 70.88 | 70.89 | 777,305 | -0.30(-0.42%) |
Jan 12, 2010 | 70.94 | 71.19 | 70.90 | 71.19 | 2,662,734 | +0.45(+0.64%) |
Jan 11, 2010 | 70.78 | 70.83 | 70.69 | 70.74 | 1,002,145 | -0.05(-0.08%) |
Jan 08, 2010 | 70.94 | 70.94 | 70.71 | 70.79 | 603,641 | +0.04(+0.06%) |
Jan 07, 2010 | 70.79 | 70.83 | 70.66 | 70.75 | 1,033,346 | -0.08(-0.12%) |
Jan 06, 2010 | 70.90 | 70.90 | 70.62 | 70.83 | 1,045,816 | -0.04(-0.06%) |
Jan 05, 2010 | 70.76 | 70.90 | 70.70 | 70.87 | 732,760 | +0.32(+0.45%) |