Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 73.73 | 74.82 | 73.62 | 73.62 | 158,169 | -0.59(-0.79%) |
Mar 30, 2010 | 75.46 | 76.21 | 73.90 | 74.21 | 164,763 | -1.18(-1.56%) |
Mar 29, 2010 | 74.94 | 76.52 | 74.61 | 75.38 | 265,360 | +0.85(+1.14%) |
Mar 26, 2010 | 75.05 | 76.03 | 73.90 | 74.53 | 85,130 | -0.45(-0.60%) |
Mar 25, 2010 | 76.69 | 78.13 | 74.97 | 74.98 | 265,940 | -0.96(-1.27%) |
Mar 24, 2010 | 74.12 | 76.90 | 73.23 | 75.95 | 337,973 | +1.68(+2.26%) |
Mar 23, 2010 | 74.70 | 74.95 | 73.01 | 74.27 | 298,431 | -0.45(-0.60%) |
Mar 22, 2010 | 70.15 | 74.77 | 70.15 | 74.72 | 442,498 | +3.52(+4.95%) |
Mar 19, 2010 | 74.45 | 74.79 | 69.67 | 71.20 | 464,040 | -3.30(-4.42%) |
Mar 18, 2010 | 75.63 | 76.17 | 74.33 | 74.49 | 194,406 | -1.37(-1.80%) |
Mar 17, 2010 | 75.81 | 76.50 | 75.49 | 75.86 | 179,433 | +0.40(+0.53%) |
Mar 16, 2010 | 75.96 | 76.79 | 74.63 | 75.46 | 301,759 | -0.42(-0.56%) |
Mar 15, 2010 | 75.29 | 76.09 | 75.25 | 75.88 | 337,075 | +1.97(+2.67%) |
Mar 12, 2010 | 74.47 | 74.89 | 73.39 | 73.90 | 218,018 | -0.09(-0.12%) |
Mar 11, 2010 | 72.83 | 74.04 | 71.57 | 73.99 | 261,944 | +1.28(+1.75%) |
Mar 10, 2010 | 71.65 | 72.88 | 71.63 | 72.71 | 282,269 | +0.88(+1.22%) |
Mar 09, 2010 | 71.66 | 72.84 | 71.28 | 71.84 | 181,083 | -0.04(-0.05%) |
Mar 08, 2010 | 71.90 | 72.14 | 71.34 | 71.87 | 159,704 | +0.16(+0.22%) |
Mar 05, 2010 | 70.78 | 72.38 | 70.46 | 71.72 | 306,692 | +1.61(+2.30%) |
Mar 04, 2010 | 66.70 | 70.46 | 66.70 | 70.11 | 451,218 | +4.07(+6.16%) |
Mar 03, 2010 | 65.64 | 66.51 | 65.39 | 66.04 | 188,650 | +0.55(+0.84%) |
Mar 02, 2010 | 64.98 | 66.14 | 64.88 | 65.49 | 182,236 | +0.67(+1.03%) |
Mar 01, 2010 | 63.92 | 64.89 | 62.67 | 64.82 | 194,131 | +1.40(+2.21%) |
Feb 26, 2010 | 63.58 | 63.89 | 62.72 | 63.42 | 111,399 | -0.31(-0.49%) |
Feb 25, 2010 | 63.70 | 63.92 | 62.68 | 63.73 | 104,321 | -1.05(-1.63%) |
Feb 24, 2010 | 64.16 | 65.51 | 63.61 | 64.79 | 117,870 | +0.91(+1.43%) |
Feb 23, 2010 | 65.88 | 66.17 | 63.86 | 63.88 | 158,925 | -1.80(-2.74%) |
Feb 22, 2010 | 64.92 | 66.10 | 64.72 | 65.68 | 195,642 | +1.13(+1.74%) |
Feb 19, 2010 | 63.20 | 65.17 | 63.20 | 64.55 | 150,348 | +0.92(+1.44%) |
Feb 18, 2010 | 63.42 | 63.76 | 63.11 | 63.63 | 104,876 | -0.02(-0.03%) |
Feb 17, 2010 | 63.19 | 64.44 | 62.05 | 63.66 | 243,753 | +0.84(+1.34%) |
Feb 16, 2010 | 62.39 | 62.84 | 61.85 | 62.82 | 140,157 | +0.85(+1.38%) |
Feb 12, 2010 | 59.76 | 61.96 | 61.96 | 61.96 | 226,484 | +1.22(+2.02%) |
Feb 11, 2010 | 60.09 | 61.13 | 59.36 | 60.74 | 198,188 | +0.66(+1.10%) |
Feb 10, 2010 | 59.39 | 60.58 | 59.10 | 60.07 | 252,833 | +0.69(+1.16%) |
Feb 09, 2010 | 58.80 | 59.97 | 58.66 | 59.38 | 347,587 | +1.03(+1.76%) |
Feb 08, 2010 | 60.25 | 60.84 | 58.26 | 58.36 | 227,328 | -1.97(-3.27%) |
Feb 05, 2010 | 62.45 | 62.45 | 58.31 | 60.33 | 384,111 | -1.69(-2.72%) |
Feb 04, 2010 | 63.71 | 64.57 | 61.82 | 62.02 | 438,487 | -2.28(-3.54%) |
Feb 03, 2010 | 63.84 | 64.57 | 62.38 | 64.30 | 492,643 | +1.42(+2.25%) |
Feb 02, 2010 | 63.42 | 63.92 | 61.35 | 62.88 | 385,650 | +0.78(+1.25%) |
Feb 01, 2010 | 64.06 | 64.06 | 60.91 | 62.10 | 582,616 | -2.15(-3.35%) |
Jan 29, 2010 | 71.18 | 73.18 | 64.23 | 64.25 | 835,947 | -11.28(-14.93%) |
Jan 28, 2010 | 79.51 | 79.56 | 75.22 | 75.53 | 223,875 | -3.65(-4.61%) |
Jan 27, 2010 | 79.30 | 80.21 | 76.93 | 79.19 | 301,157 | -0.66(-0.83%) |
Jan 26, 2010 | 81.47 | 81.59 | 79.57 | 79.85 | 187,886 | -2.00(-2.44%) |
Jan 25, 2010 | 83.15 | 83.15 | 81.63 | 81.85 | 140,988 | -0.41(-0.50%) |
Jan 22, 2010 | 83.73 | 84.65 | 81.90 | 82.27 | 223,671 | -1.77(-2.11%) |
Jan 21, 2010 | 86.56 | 86.88 | 84.04 | 84.04 | 258,260 | -1.99(-2.32%) |
Jan 20, 2010 | 84.94 | 86.50 | 83.58 | 86.03 | 251,060 | +1.17(+1.38%) |
Jan 19, 2010 | 82.72 | 84.86 | 82.28 | 84.86 | 135,783 | +3.03(+3.70%) |
Jan 15, 2010 | 83.98 | 81.84 | 81.84 | 81.84 | 148,555 | -1.80(-2.15%) |
Jan 14, 2010 | 83.16 | 84.82 | 83.08 | 83.64 | 145,529 | +0.70(+0.84%) |
Jan 13, 2010 | 82.12 | 83.60 | 78.43 | 82.94 | 400,530 | +1.08(+1.31%) |
Jan 12, 2010 | 82.67 | 83.33 | 79.73 | 81.87 | 256,463 | -1.59(-1.90%) |
Jan 11, 2010 | 85.71 | 85.71 | 82.48 | 83.45 | 230,893 | -1.58(-1.86%) |
Jan 08, 2010 | 85.68 | 85.68 | 84.59 | 85.04 | 140,635 | -1.12(-1.30%) |
Jan 07, 2010 | 88.63 | 88.63 | 85.59 | 86.15 | 208,644 | -2.41(-2.73%) |
Jan 06, 2010 | 88.53 | 89.29 | 87.45 | 88.57 | 173,533 | +0.26(+0.29%) |
Jan 05, 2010 | 86.22 | 90.37 | 85.59 | 88.31 | 324,778 | +2.72(+3.18%) |