Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 80.72 | 81.39 | 80.37 | 80.68 | 13,354,984 | -0.44(-0.55%) |
Mar 30, 2010 | 81.87 | 81.92 | 80.90 | 81.12 | 11,990,926 | -0.44(-0.54%) |
Mar 29, 2010 | 82.10 | 82.27 | 80.88 | 81.56 | 18,930,530 | +0.27(+0.33%) |
Mar 26, 2010 | 81.21 | 82.58 | 80.59 | 81.30 | 19,035,516 | +0.18(+0.22%) |
Mar 25, 2010 | 82.94 | 83.16 | 80.94 | 81.12 | 22,021,564 | -0.66(-0.81%) |
Mar 24, 2010 | 81.39 | 83.96 | 80.98 | 81.78 | 28,028,820 | +0.53(+0.65%) |
Mar 23, 2010 | 80.50 | 81.78 | 80.46 | 81.25 | 24,265,106 | +1.15(+1.44%) |
Mar 22, 2010 | 79.17 | 80.37 | 78.90 | 80.10 | 14,650,057 | +0.00(+0.00%) |
Mar 19, 2010 | 81.21 | 81.30 | 79.48 | 80.10 | 25,897,144 | -0.53(-0.66%) |
Mar 18, 2010 | 80.19 | 80.94 | 79.39 | 80.63 | 19,950,756 | +0.66(+0.83%) |
Mar 17, 2010 | 81.21 | 81.56 | 79.66 | 79.97 | 36,199,704 | -0.13(-0.17%) |
Mar 16, 2010 | 77.53 | 80.50 | 77.35 | 80.10 | 51,550,840 | +3.46(+4.51%) |
Mar 15, 2010 | 75.89 | 76.78 | 75.76 | 76.64 | 26,605,858 | +1.11(+1.47%) |
Mar 12, 2010 | 73.52 | 75.62 | 73.14 | 75.53 | 25,463,730 | +2.48(+3.40%) |
Mar 11, 2010 | 73.10 | 73.36 | 72.34 | 73.05 | 14,636,713 | -0.13(-0.18%) |
Mar 10, 2010 | 73.10 | 73.63 | 72.77 | 73.19 | 15,304,946 | +0.09(+0.12%) |
Mar 09, 2010 | 72.25 | 73.67 | 72.03 | 73.10 | 18,875,338 | +0.98(+1.35%) |
Mar 08, 2010 | 72.56 | 73.01 | 71.99 | 72.12 | 12,100,223 | -0.35(-0.49%) |
Mar 05, 2010 | 71.77 | 72.56 | 71.59 | 72.48 | 14,706,752 | +1.06(+1.49%) |
Mar 04, 2010 | 71.06 | 71.63 | 70.79 | 71.41 | 10,632,621 | +0.35(+0.50%) |
Mar 03, 2010 | 70.84 | 72.21 | 70.70 | 71.06 | 18,908,480 | +0.58(+0.82%) |
Mar 02, 2010 | 70.57 | 70.70 | 70.17 | 70.48 | 11,863,347 | +0.00(+0.00%) |
Mar 01, 2010 | 71.37 | 71.59 | 70.17 | 70.48 | 14,159,257 | -0.71(-1.00%) |
Feb 26, 2010 | 70.92 | 71.59 | 70.70 | 71.19 | 13,662,816 | +0.62(+0.88%) |
Feb 25, 2010 | 69.86 | 70.70 | 69.64 | 70.57 | 14,291,118 | -0.53(-0.75%) |
Feb 24, 2010 | 70.40 | 71.10 | 69.96 | 71.10 | 12,854,022 | +0.84(+1.19%) |
Feb 23, 2010 | 71.32 | 71.89 | 69.87 | 70.26 | 14,380,665 | -1.32(-1.85%) |
Feb 22, 2010 | 71.50 | 71.98 | 71.19 | 71.59 | 10,208,893 | +0.35(+0.49%) |
Feb 19, 2010 | 71.10 | 71.59 | 70.49 | 71.23 | 14,801,658 | +0.07(+0.09%) |
Feb 18, 2010 | 70.93 | 71.76 | 70.84 | 71.17 | 10,733,284 | +0.02(+0.03%) |
Feb 17, 2010 | 71.32 | 71.45 | 70.75 | 71.15 | 13,744,020 | +0.48(+0.69%) |
Feb 16, 2010 | 69.16 | 71.01 | 69.08 | 70.66 | 15,761,231 | +2.16(+3.15%) |
Feb 12, 2010 | 68.68 | 68.50 | 68.50 | 68.50 | 17,366,054 | -0.97(-1.40%) |
Feb 11, 2010 | 68.81 | 69.56 | 68.19 | 69.47 | 15,180,199 | +0.35(+0.51%) |
Feb 10, 2010 | 68.59 | 69.91 | 68.28 | 69.12 | 15,518,782 | +0.40(+0.58%) |
Feb 09, 2010 | 69.43 | 70.00 | 67.97 | 68.72 | 22,147,874 | +0.31(+0.45%) |
Feb 08, 2010 | 69.74 | 69.78 | 68.15 | 68.41 | 15,996,286 | -1.15(-1.65%) |
Feb 05, 2010 | 70.66 | 71.32 | 67.18 | 69.56 | 32,574,934 | -1.10(-1.56%) |
Feb 04, 2010 | 72.60 | 72.69 | 70.53 | 70.66 | 24,930,122 | -2.86(-3.89%) |
Feb 03, 2010 | 73.97 | 75.02 | 73.22 | 73.52 | 16,063,015 | -0.71(-0.95%) |
Feb 02, 2010 | 71.67 | 74.67 | 71.54 | 74.23 | 26,274,920 | +2.86(+4.01%) |
Feb 01, 2010 | 71.37 | 71.98 | 70.93 | 71.37 | 12,919,551 | +0.53(+0.75%) |
Jan 29, 2010 | 71.45 | 72.69 | 70.79 | 70.84 | 18,423,514 | -0.35(-0.50%) |
Jan 28, 2010 | 72.38 | 72.47 | 70.53 | 71.19 | 17,961,630 | -0.62(-0.86%) |
Jan 27, 2010 | 71.76 | 72.20 | 70.62 | 71.81 | 17,442,174 | -0.22(-0.31%) |
Jan 26, 2010 | 71.94 | 73.57 | 71.63 | 72.03 | 17,709,838 | -0.09(-0.12%) |
Jan 25, 2010 | 72.51 | 72.82 | 71.45 | 72.12 | 17,051,704 | +1.15(+1.61%) |
Jan 22, 2010 | 72.91 | 73.83 | 70.88 | 70.97 | 36,927,500 | +0.40(+0.56%) |
Jan 21, 2010 | 72.56 | 72.60 | 70.26 | 70.57 | 22,493,220 | -2.11(-2.91%) |
Jan 20, 2010 | 72.69 | 73.49 | 71.94 | 72.69 | 14,634,265 | -0.18(-0.24%) |
Jan 19, 2010 | 72.03 | 73.79 | 71.98 | 72.86 | 13,773,270 | +0.44(+0.61%) |
Jan 15, 2010 | 73.48 | 72.42 | 72.42 | 72.42 | 16,822,392 | -1.15(-1.56%) |
Jan 14, 2010 | 73.97 | 74.32 | 73.48 | 73.57 | 13,022,742 | -0.57(-0.77%) |
Jan 13, 2010 | 73.83 | 74.54 | 73.00 | 74.14 | 14,826,994 | +0.26(+0.36%) |
Jan 12, 2010 | 73.04 | 74.16 | 73.00 | 73.88 | 14,664,723 | +0.04(+0.06%) |
Jan 11, 2010 | 74.14 | 74.36 | 72.86 | 73.83 | 17,386,946 | +0.70(+0.96%) |
Jan 08, 2010 | 71.85 | 73.52 | 71.67 | 73.13 | 26,130,322 | +1.54(+2.15%) |
Jan 07, 2010 | 68.19 | 72.60 | 67.97 | 71.59 | 42,091,876 | +3.52(+5.18%) |
Jan 06, 2010 | 68.41 | 68.81 | 68.02 | 68.06 | 12,576,388 | -0.35(-0.52%) |
Jan 05, 2010 | 68.11 | 69.03 | 68.06 | 68.41 | 14,647,181 | +0.35(+0.52%) |