Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 72.36 | 72.82 | 72.03 | 72.49 | 484,361 | -0.15(-0.20%) |
Mar 30, 2010 | 72.27 | 72.92 | 72.15 | 72.63 | 1,240,641 | +0.23(+0.32%) |
Mar 29, 2010 | 72.23 | 72.92 | 71.93 | 72.40 | 1,301,549 | +0.52(+0.73%) |
Mar 26, 2010 | 71.93 | 72.47 | 71.40 | 71.88 | 1,325,140 | +0.07(+0.10%) |
Mar 25, 2010 | 72.75 | 73.23 | 71.67 | 71.81 | 3,526,020 | -0.35(-0.48%) |
Mar 24, 2010 | 72.78 | 72.86 | 72.01 | 72.15 | 2,149,065 | -0.82(-1.13%) |
Mar 23, 2010 | 72.53 | 73.02 | 71.90 | 72.97 | 1,928,645 | +0.43(+0.59%) |
Mar 22, 2010 | 71.87 | 72.75 | 71.76 | 72.55 | 629,932 | +0.05(+0.08%) |
Mar 19, 2010 | 73.28 | 73.49 | 72.16 | 72.49 | 945,954 | -0.69(-0.94%) |
Mar 18, 2010 | 72.25 | 73.27 | 72.12 | 73.18 | 1,098,333 | +0.70(+0.97%) |
Mar 17, 2010 | 72.48 | 72.90 | 72.20 | 72.47 | 767,237 | +0.13(+0.18%) |
Mar 16, 2010 | 71.83 | 72.42 | 71.70 | 72.34 | 409,904 | +0.62(+0.87%) |
Mar 15, 2010 | 71.30 | 71.72 | 71.27 | 71.72 | 417,063 | +0.19(+0.27%) |
Mar 12, 2010 | 71.86 | 71.86 | 70.92 | 71.53 | 969,185 | +0.03(+0.04%) |
Mar 11, 2010 | 70.65 | 71.51 | 70.65 | 71.50 | 962,835 | +0.53(+0.75%) |
Mar 10, 2010 | 70.70 | 71.67 | 70.66 | 70.97 | 1,769,222 | +0.43(+0.61%) |
Mar 09, 2010 | 69.48 | 71.07 | 69.48 | 70.54 | 646,335 | +0.86(+1.23%) |
Mar 08, 2010 | 69.50 | 70.02 | 69.42 | 69.69 | 712,087 | +0.36(+0.51%) |
Mar 05, 2010 | 69.09 | 69.56 | 68.95 | 69.33 | 656,552 | +0.53(+0.77%) |
Mar 04, 2010 | 68.63 | 69.01 | 68.23 | 68.80 | 729,462 | +0.26(+0.37%) |
Mar 03, 2010 | 68.64 | 69.18 | 68.45 | 68.54 | 392,886 | +0.03(+0.04%) |
Mar 02, 2010 | 69.06 | 69.43 | 68.48 | 68.52 | 784,593 | -0.32(-0.46%) |
Mar 01, 2010 | 68.77 | 69.39 | 68.69 | 68.84 | 1,102,696 | +0.33(+0.48%) |
Feb 26, 2010 | 68.07 | 68.51 | 67.46 | 68.51 | 738,727 | +0.52(+0.77%) |
Feb 25, 2010 | 66.66 | 68.09 | 66.28 | 67.99 | 904,936 | +0.44(+0.65%) |
Feb 24, 2010 | 67.29 | 67.93 | 67.23 | 67.55 | 341,370 | +0.33(+0.49%) |
Feb 23, 2010 | 67.62 | 68.01 | 66.82 | 67.22 | 661,728 | -0.25(-0.37%) |
Feb 22, 2010 | 67.17 | 67.66 | 67.17 | 67.47 | 429,726 | +0.59(+0.89%) |
Feb 19, 2010 | 66.03 | 67.20 | 65.95 | 66.87 | 464,128 | +0.80(+1.22%) |
Feb 18, 2010 | 66.00 | 66.12 | 65.68 | 66.07 | 369,154 | +0.00(+0.00%) |
Feb 17, 2010 | 66.27 | 66.33 | 65.52 | 66.07 | 591,703 | +0.20(+0.31%) |
Feb 16, 2010 | 65.28 | 65.97 | 64.95 | 65.87 | 359,264 | +1.20(+1.85%) |
Feb 12, 2010 | 64.16 | 64.67 | 64.67 | 64.67 | 794,582 | +0.00(+0.00%) |
Feb 11, 2010 | 63.68 | 64.86 | 63.66 | 64.67 | 972,632 | +1.08(+1.69%) |
Feb 10, 2010 | 63.68 | 63.86 | 63.01 | 63.59 | 524,975 | -0.12(-0.19%) |
Feb 09, 2010 | 63.25 | 64.30 | 63.24 | 63.71 | 802,101 | +1.10(+1.75%) |
Feb 08, 2010 | 62.94 | 63.46 | 62.29 | 62.62 | 846,278 | -0.42(-0.67%) |
Feb 05, 2010 | 62.80 | 63.45 | 61.71 | 63.04 | 2,615,419 | +0.16(+0.26%) |
Feb 04, 2010 | 64.36 | 64.36 | 62.84 | 62.87 | 1,331,273 | -2.01(-3.10%) |
Feb 03, 2010 | 65.01 | 65.33 | 64.48 | 64.88 | 603,544 | -0.74(-1.13%) |
Feb 02, 2010 | 65.05 | 65.71 | 64.91 | 65.62 | 784,430 | +0.85(+1.31%) |
Feb 01, 2010 | 64.30 | 65.16 | 64.21 | 64.77 | 898,897 | +0.77(+1.20%) |
Jan 29, 2010 | 64.92 | 65.58 | 63.98 | 64.00 | 2,465,837 | -0.79(-1.23%) |
Jan 28, 2010 | 66.40 | 66.40 | 64.53 | 64.80 | 852,579 | -1.42(-2.14%) |
Jan 27, 2010 | 65.76 | 66.38 | 65.35 | 66.21 | 1,012,810 | +0.23(+0.35%) |
Jan 26, 2010 | 65.91 | 66.48 | 65.43 | 65.99 | 430,542 | -0.10(-0.15%) |
Jan 25, 2010 | 66.26 | 66.47 | 65.62 | 66.09 | 635,310 | +0.20(+0.31%) |
Jan 22, 2010 | 67.14 | 67.16 | 65.75 | 65.89 | 1,254,927 | -1.42(-2.10%) |
Jan 21, 2010 | 68.30 | 69.00 | 66.83 | 67.30 | 1,301,249 | -0.91(-1.34%) |
Jan 20, 2010 | 68.13 | 68.24 | 67.14 | 68.22 | 2,174,948 | -0.60(-0.88%) |
Jan 19, 2010 | 68.71 | 69.09 | 68.65 | 68.82 | 598,355 | +0.25(+0.36%) |
Jan 15, 2010 | 69.28 | 68.57 | 68.57 | 68.57 | 845,708 | -0.85(-1.22%) |
Jan 14, 2010 | 69.23 | 69.55 | 69.03 | 69.42 | 380,913 | +0.05(+0.08%) |
Jan 13, 2010 | 69.25 | 69.48 | 68.54 | 69.37 | 389,139 | +0.05(+0.07%) |
Jan 12, 2010 | 69.44 | 69.73 | 68.77 | 69.32 | 1,367,516 | -0.58(-0.82%) |
Jan 11, 2010 | 69.43 | 70.05 | 69.38 | 69.90 | 803,058 | +0.60(+0.87%) |
Jan 08, 2010 | 68.33 | 69.38 | 68.29 | 69.29 | 461,670 | +1.33(+1.96%) |
Jan 07, 2010 | 68.17 | 68.22 | 67.55 | 67.96 | 625,017 | -0.22(-0.32%) |
Jan 06, 2010 | 68.43 | 68.75 | 68.07 | 68.18 | 1,597,728 | -0.25(-0.36%) |
Jan 05, 2010 | 67.74 | 68.77 | 67.71 | 68.43 | 1,511,076 | +0.58(+0.86%) |