Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 79.95 | 80.02 | 78.85 | 79.82 | 6,832,190 | +0.58(+0.73%) |
Feb 25, 2010 | 79.33 | 79.59 | 76.96 | 79.24 | 10,596,010 | -0.50(-0.63%) |
Feb 24, 2010 | 82.05 | 82.98 | 79.50 | 79.74 | 19,729,828 | -4.77(-5.64%) |
Feb 23, 2010 | 84.71 | 85.74 | 84.19 | 84.51 | 6,233,604 | -0.79(-0.93%) |
Feb 22, 2010 | 85.63 | 86.34 | 84.53 | 85.30 | 5,992,543 | +0.18(+0.21%) |
Feb 19, 2010 | 84.38 | 85.69 | 83.66 | 85.12 | 7,702,401 | +1.80(+2.16%) |
Feb 18, 2010 | 84.03 | 84.49 | 82.41 | 83.32 | 5,902,988 | -0.81(-0.96%) |
Feb 17, 2010 | 83.91 | 84.53 | 82.88 | 84.13 | 6,271,332 | +1.28(+1.54%) |
Feb 16, 2010 | 85.47 | 85.75 | 82.04 | 82.85 | 14,736,646 | -0.53(-0.64%) |
Feb 12, 2010 | 84.25 | 83.38 | 83.38 | 83.38 | 7,500,300 | -2.60(-3.02%) |
Feb 11, 2010 | 84.99 | 86.50 | 84.37 | 85.98 | 3,526,216 | +1.17(+1.38%) |
Feb 10, 2010 | 84.92 | 85.56 | 83.33 | 84.81 | 3,549,836 | +0.04(+0.05%) |
Feb 09, 2010 | 84.75 | 86.20 | 84.49 | 84.77 | 4,035,787 | +0.11(+0.13%) |
Feb 08, 2010 | 84.17 | 85.93 | 83.40 | 84.66 | 5,350,534 | +0.67(+0.80%) |
Feb 05, 2010 | 83.46 | 84.40 | 80.97 | 83.99 | 7,376,383 | +0.65(+0.78%) |
Feb 04, 2010 | 85.95 | 86.11 | 82.68 | 83.34 | 6,094,047 | -5.70(-6.40%) |
Feb 03, 2010 | 88.96 | 89.28 | 86.79 | 89.04 | 3,616,236 | -0.10(-0.11%) |
Feb 02, 2010 | 87.85 | 89.65 | 87.82 | 89.14 | 4,636,162 | +1.39(+1.58%) |
Feb 01, 2010 | 85.75 | 88.07 | 85.50 | 87.75 | 3,601,810 | +3.02(+3.56%) |
Jan 29, 2010 | 85.93 | 87.75 | 83.92 | 84.74 | 6,112,152 | -0.39(-0.46%) |
Jan 28, 2010 | 88.63 | 88.94 | 84.96 | 85.13 | 5,036,135 | -2.16(-2.47%) |
Jan 27, 2010 | 87.43 | 88.38 | 85.08 | 87.29 | 4,028,309 | -0.05(-0.06%) |
Jan 26, 2010 | 86.32 | 88.99 | 85.76 | 87.34 | 4,532,181 | +0.21(+0.24%) |
Jan 25, 2010 | 86.04 | 88.17 | 86.04 | 87.13 | 3,461,219 | +1.41(+1.64%) |
Jan 22, 2010 | 88.56 | 88.75 | 85.60 | 85.72 | 4,953,965 | -3.52(-3.94%) |
Jan 21, 2010 | 90.98 | 91.65 | 88.80 | 89.24 | 5,143,464 | -1.75(-1.92%) |
Jan 20, 2010 | 91.85 | 91.90 | 90.51 | 90.99 | 4,797,052 | -2.03(-2.18%) |
Jan 19, 2010 | 91.30 | 93.24 | 91.00 | 93.02 | 3,597,000 | +1.17(+1.27%) |
Jan 15, 2010 | 92.36 | 91.85 | 91.85 | 91.85 | 4,295,600 | -0.48(-0.52%) |
Jan 14, 2010 | 91.81 | 93.21 | 91.35 | 92.33 | 3,532,584 | +0.17(+0.18%) |
Jan 13, 2010 | 90.30 | 92.36 | 89.65 | 92.16 | 4,179,073 | +1.95(+2.16%) |
Jan 12, 2010 | 91.00 | 91.79 | 90.04 | 90.21 | 5,206,103 | -2.31(-2.50%) |
Jan 11, 2010 | 94.60 | 94.88 | 91.62 | 92.52 | 4,082,068 | -0.48(-0.52%) |
Jan 08, 2010 | 90.51 | 93.22 | 90.51 | 93.00 | 5,206,744 | +1.99(+2.19%) |
Jan 07, 2010 | 90.81 | 91.72 | 89.96 | 91.01 | 3,960,888 | -0.65(-0.71%) |
Jan 06, 2010 | 88.24 | 92.00 | 88.00 | 91.66 | 6,612,091 | +3.10(+3.50%) |
Jan 05, 2010 | 87.13 | 88.79 | 86.72 | 88.56 | 5,229,577 | +1.78(+2.05%) |
Jan 04, 2010 | 84.48 | 87.16 | 84.48 | 86.78 | 3,964,681 | +3.98(+4.81%) |
Dec 31, 2009 | 83.73 | 82.80 | 82.80 | 82.80 | 2,051,300 | -0.81(-0.97%) |
Dec 30, 2009 | 84.18 | 84.18 | 82.98 | 83.61 | 2,229,503 | -0.44(-0.52%) |
Dec 29, 2009 | 85.71 | 85.72 | 83.86 | 84.05 | 2,289,901 | -0.95(-1.12%) |
Dec 28, 2009 | 84.75 | 85.85 | 84.40 | 85.00 | 2,661,701 | +0.69(+0.82%) |
Dec 24, 2009 | 84.42 | 84.99 | 84.04 | 84.31 | 893,517 | +0.07(+0.08%) |
Dec 23, 2009 | 83.60 | 84.50 | 82.97 | 84.24 | 2,680,930 | +1.37(+1.65%) |
Dec 22, 2009 | 83.81 | 84.66 | 82.51 | 82.87 | 4,043,219 | -0.82(-0.98%) |
Dec 21, 2009 | 83.38 | 84.53 | 83.05 | 83.69 | 3,417,903 | +1.10(+1.33%) |
Dec 18, 2009 | 83.72 | 84.24 | 82.25 | 82.59 | 4,014,301 | -0.24(-0.29%) |
Dec 17, 2009 | 83.64 | 84.58 | 82.63 | 82.83 | 2,900,544 | -1.94(-2.29%) |
Dec 16, 2009 | 83.89 | 85.15 | 83.80 | 84.77 | 3,960,818 | +1.41(+1.69%) |
Dec 15, 2009 | 81.25 | 83.59 | 81.22 | 83.36 | 6,257,553 | +1.98(+2.43%) |
Dec 14, 2009 | 81.13 | 81.64 | 80.41 | 81.38 | 3,953,489 | +1.11(+1.38%) |
Dec 11, 2009 | 80.94 | 81.43 | 79.71 | 80.27 | 3,650,829 | -0.43(-0.53%) |
Dec 10, 2009 | 81.49 | 81.69 | 79.97 | 80.70 | 4,430,756 | +0.54(+0.67%) |
Dec 09, 2009 | 80.50 | 81.18 | 78.76 | 80.16 | 5,973,525 | +1.01(+1.28%) |
Dec 08, 2009 | 82.48 | 82.79 | 78.71 | 79.15 | 9,074,310 | -3.85(-4.64%) |
Dec 07, 2009 | 82.50 | 84.10 | 82.27 | 83.00 | 4,681,867 | +0.00(+0.00%) |
Dec 04, 2009 | 85.42 | 86.07 | 82.32 | 83.00 | 5,424,167 | -1.22(-1.45%) |
Dec 03, 2009 | 86.06 | 86.54 | 83.94 | 84.22 | 4,868,466 | -1.85(-2.15%) |
Dec 02, 2009 | 85.90 | 87.10 | 85.50 | 86.07 | 3,034,705 | -0.53(-0.61%) |