Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 71.81 | 71.93 | 71.80 | 71.83 | 1,172,539 | +0.04(+0.06%) |
Mar 30, 2010 | 71.77 | 71.83 | 71.71 | 71.79 | 667,982 | +0.03(+0.04%) |
Mar 29, 2010 | 71.86 | 71.86 | 71.72 | 71.76 | 696,188 | -0.08(-0.12%) |
Mar 26, 2010 | 71.67 | 71.86 | 71.66 | 71.84 | 1,814,862 | +0.12(+0.16%) |
Mar 25, 2010 | 71.85 | 71.86 | 71.60 | 71.73 | 2,055,051 | -0.19(-0.26%) |
Mar 24, 2010 | 72.15 | 72.15 | 71.84 | 71.91 | 874,224 | -0.37(-0.51%) |
Mar 23, 2010 | 72.24 | 72.34 | 72.24 | 72.28 | 1,052,646 | +0.01(+0.02%) |
Mar 22, 2010 | 72.29 | 72.32 | 72.21 | 72.26 | 764,010 | +0.06(+0.08%) |
Mar 19, 2010 | 72.22 | 72.28 | 72.17 | 72.21 | 563,599 | -0.06(-0.08%) |
Mar 18, 2010 | 72.32 | 72.32 | 72.24 | 72.26 | 896,750 | -0.06(-0.09%) |
Mar 17, 2010 | 72.24 | 72.36 | 72.24 | 72.33 | 960,465 | +0.06(+0.08%) |
Mar 16, 2010 | 72.13 | 72.31 | 72.10 | 72.27 | 736,439 | +0.13(+0.18%) |
Mar 15, 2010 | 72.11 | 72.15 | 72.11 | 72.14 | 1,207,697 | +0.09(+0.13%) |
Mar 12, 2010 | 72.03 | 72.13 | 71.97 | 72.05 | 1,239,057 | +0.00(+0.00%) |
Mar 11, 2010 | 72.02 | 72.11 | 71.98 | 72.04 | 783,562 | +0.00(+0.00%) |
Mar 10, 2010 | 71.95 | 72.04 | 71.95 | 72.04 | 742,699 | -0.05(-0.07%) |
Mar 09, 2010 | 72.12 | 72.13 | 72.02 | 72.09 | 1,653,945 | +0.08(+0.11%) |
Mar 08, 2010 | 71.96 | 72.02 | 71.90 | 72.01 | 2,650,395 | +0.05(+0.07%) |
Mar 05, 2010 | 72.04 | 72.04 | 71.86 | 71.96 | 1,533,945 | -0.14(-0.19%) |
Mar 04, 2010 | 71.93 | 72.13 | 71.93 | 72.10 | 1,135,315 | +0.13(+0.18%) |
Mar 03, 2010 | 71.90 | 72.00 | 71.89 | 71.97 | 714,579 | +0.00(+0.00%) |
Mar 02, 2010 | 71.89 | 72.00 | 71.89 | 71.97 | 959,174 | +0.03(+0.04%) |
Mar 01, 2010 | 71.93 | 72.02 | 71.86 | 71.94 | 896,503 | +0.11(+0.15%) |
Feb 26, 2010 | 71.81 | 71.92 | 71.81 | 71.83 | 958,327 | +0.01(+0.02%) |
Feb 25, 2010 | 71.79 | 71.82 | 71.63 | 71.82 | 958,531 | +0.14(+0.19%) |
Feb 24, 2010 | 71.68 | 71.75 | 71.59 | 71.68 | 788,739 | +0.08(+0.11%) |
Feb 23, 2010 | 71.42 | 71.64 | 71.42 | 71.60 | 784,877 | +0.25(+0.36%) |
Feb 22, 2010 | 71.39 | 71.48 | 71.32 | 71.35 | 1,630,767 | -0.12(-0.17%) |
Feb 19, 2010 | 71.30 | 71.47 | 71.26 | 71.47 | 729,688 | +0.05(+0.08%) |
Feb 18, 2010 | 71.46 | 71.54 | 71.30 | 71.42 | 582,134 | -0.03(-0.04%) |
Feb 17, 2010 | 71.64 | 71.65 | 71.41 | 71.44 | 740,938 | -0.22(-0.31%) |
Feb 16, 2010 | 71.49 | 71.70 | 71.45 | 71.66 | 862,573 | +0.18(+0.25%) |
Feb 12, 2010 | 71.64 | 71.48 | 71.48 | 71.48 | 736,454 | +0.02(+0.02%) |
Feb 11, 2010 | 71.50 | 71.54 | 71.35 | 71.47 | 796,502 | -0.12(-0.17%) |
Feb 10, 2010 | 71.76 | 71.79 | 71.50 | 71.59 | 666,827 | -0.16(-0.23%) |
Feb 09, 2010 | 71.75 | 71.91 | 71.71 | 71.75 | 1,028,832 | -0.13(-0.18%) |
Feb 08, 2010 | 71.82 | 71.88 | 71.70 | 71.88 | 957,973 | +0.14(+0.19%) |
Feb 05, 2010 | 71.77 | 71.98 | 71.66 | 71.74 | 1,131,464 | +0.03(+0.04%) |
Feb 04, 2010 | 71.66 | 71.83 | 71.62 | 71.72 | 866,140 | +0.17(+0.24%) |
Feb 03, 2010 | 71.57 | 71.64 | 71.39 | 71.55 | 2,969,292 | -0.13(-0.18%) |
Feb 02, 2010 | 71.61 | 71.70 | 71.60 | 71.68 | 900,601 | +0.08(+0.12%) |
Feb 01, 2010 | 71.72 | 71.74 | 71.56 | 71.59 | 729,367 | -0.10(-0.14%) |
Jan 29, 2010 | 71.48 | 71.74 | 71.47 | 71.69 | 1,092,612 | +0.16(+0.23%) |
Jan 28, 2010 | 71.52 | 71.63 | 71.48 | 71.53 | 934,534 | -0.06(-0.09%) |
Jan 27, 2010 | 71.57 | 71.73 | 71.54 | 71.59 | 902,453 | -0.05(-0.08%) |
Jan 26, 2010 | 71.69 | 71.73 | 71.57 | 71.64 | 1,880,302 | +0.09(+0.12%) |
Jan 25, 2010 | 71.58 | 71.58 | 71.42 | 71.55 | 750,543 | -0.01(-0.01%) |
Jan 22, 2010 | 71.51 | 71.69 | 71.49 | 71.56 | 622,714 | +0.04(+0.06%) |
Jan 21, 2010 | 71.50 | 71.69 | 71.43 | 71.52 | 788,430 | +0.02(+0.03%) |
Jan 20, 2010 | 71.43 | 71.52 | 71.38 | 71.50 | 896,523 | +0.19(+0.26%) |
Jan 19, 2010 | 71.38 | 71.42 | 71.25 | 71.32 | 1,101,677 | -0.11(-0.16%) |
Jan 15, 2010 | 71.45 | 71.43 | 71.43 | 71.43 | 839,775 | +0.13(+0.19%) |
Jan 14, 2010 | 71.23 | 71.37 | 71.16 | 71.29 | 727,684 | +0.19(+0.26%) |
Jan 13, 2010 | 71.31 | 71.36 | 71.10 | 71.11 | 774,875 | -0.30(-0.42%) |
Jan 12, 2010 | 71.16 | 71.41 | 71.12 | 71.41 | 2,654,408 | +0.45(+0.64%) |
Jan 11, 2010 | 71.01 | 71.05 | 70.91 | 70.96 | 999,012 | -0.05(-0.08%) |
Jan 08, 2010 | 71.16 | 71.16 | 70.93 | 71.01 | 601,754 | +0.04(+0.06%) |
Jan 07, 2010 | 71.01 | 71.05 | 70.88 | 70.97 | 1,030,115 | -0.08(-0.12%) |
Jan 06, 2010 | 71.12 | 71.12 | 70.84 | 71.05 | 1,042,546 | -0.04(-0.06%) |
Jan 05, 2010 | 70.99 | 71.12 | 70.92 | 71.10 | 730,469 | +0.32(+0.45%) |