Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 61.35 | 62.04 | 61.11 | 61.44 | 356,271 | -0.26(-0.42%) |
Mar 30, 2010 | 60.97 | 61.99 | 60.38 | 61.70 | 243,287 | +0.71(+1.16%) |
Mar 29, 2010 | 61.10 | 61.57 | 60.58 | 60.99 | 278,465 | -0.10(-0.16%) |
Mar 26, 2010 | 61.65 | 62.12 | 60.77 | 61.09 | 127,720 | -0.51(-0.83%) |
Mar 25, 2010 | 62.72 | 62.72 | 61.50 | 61.60 | 208,202 | -0.63(-1.01%) |
Mar 24, 2010 | 63.01 | 63.01 | 61.81 | 62.23 | 217,256 | -0.76(-1.21%) |
Mar 23, 2010 | 62.47 | 63.01 | 61.88 | 62.99 | 273,905 | +0.43(+0.69%) |
Mar 22, 2010 | 60.49 | 62.66 | 60.27 | 62.56 | 361,007 | +1.53(+2.51%) |
Mar 19, 2010 | 61.39 | 61.60 | 60.68 | 61.03 | 592,853 | +0.17(+0.28%) |
Mar 18, 2010 | 60.00 | 61.38 | 59.88 | 60.86 | 463,085 | +0.86(+1.43%) |
Mar 17, 2010 | 59.16 | 60.44 | 59.16 | 60.00 | 266,446 | +0.70(+1.18%) |
Mar 16, 2010 | 58.09 | 59.32 | 58.09 | 59.30 | 187,606 | +1.21(+2.08%) |
Mar 15, 2010 | 57.66 | 58.81 | 57.59 | 58.09 | 247,215 | -0.16(-0.27%) |
Mar 12, 2010 | 58.06 | 58.84 | 57.61 | 58.25 | 405,275 | +0.64(+1.11%) |
Mar 11, 2010 | 56.75 | 57.62 | 56.57 | 57.61 | 402,164 | +0.56(+0.98%) |
Mar 10, 2010 | 56.46 | 57.05 | 56.13 | 57.05 | 389,949 | +0.49(+0.87%) |
Mar 09, 2010 | 57.09 | 57.46 | 56.37 | 56.56 | 438,642 | -0.85(-1.48%) |
Mar 08, 2010 | 57.72 | 57.92 | 57.13 | 57.41 | 230,417 | -0.38(-0.66%) |
Mar 05, 2010 | 57.28 | 58.22 | 56.83 | 57.79 | 326,757 | +0.66(+1.16%) |
Mar 04, 2010 | 56.46 | 57.63 | 56.28 | 57.13 | 191,771 | +0.59(+1.04%) |
Mar 03, 2010 | 58.23 | 58.80 | 56.36 | 56.54 | 454,717 | -1.44(-2.48%) |
Mar 02, 2010 | 59.28 | 59.81 | 57.19 | 57.98 | 388,797 | -1.06(-1.80%) |
Mar 01, 2010 | 57.30 | 59.14 | 57.22 | 59.04 | 447,540 | +1.80(+3.14%) |
Feb 26, 2010 | 57.08 | 57.93 | 56.72 | 57.24 | 202,503 | +0.00(+0.00%) |
Feb 25, 2010 | 56.39 | 57.34 | 56.14 | 57.24 | 331,670 | +0.14(+0.25%) |
Feb 24, 2010 | 56.56 | 57.73 | 56.16 | 57.10 | 179,017 | +0.66(+1.17%) |
Feb 23, 2010 | 56.66 | 56.70 | 55.90 | 56.44 | 327,334 | -0.46(-0.81%) |
Feb 22, 2010 | 57.56 | 57.74 | 56.70 | 56.90 | 245,034 | -0.71(-1.23%) |
Feb 19, 2010 | 57.63 | 58.02 | 57.29 | 57.61 | 153,753 | -0.31(-0.54%) |
Feb 18, 2010 | 57.90 | 58.25 | 57.20 | 57.92 | 188,518 | -0.20(-0.34%) |
Feb 17, 2010 | 57.78 | 58.66 | 57.25 | 58.12 | 309,635 | +1.17(+2.05%) |
Feb 16, 2010 | 56.96 | 57.34 | 55.60 | 56.95 | 357,586 | +1.32(+2.37%) |
Feb 12, 2010 | 55.51 | 55.63 | 55.63 | 55.63 | 668,600 | -0.05(-0.09%) |
Feb 11, 2010 | 53.59 | 55.82 | 53.56 | 55.68 | 563,282 | +2.13(+3.98%) |
Feb 10, 2010 | 53.08 | 54.36 | 53.08 | 53.55 | 498,223 | +0.16(+0.30%) |
Feb 09, 2010 | 53.22 | 53.51 | 52.76 | 53.39 | 231,358 | +0.57(+1.08%) |
Feb 08, 2010 | 52.85 | 53.13 | 52.46 | 52.82 | 228,151 | -0.22(-0.41%) |
Feb 05, 2010 | 53.00 | 53.36 | 52.46 | 53.04 | 248,599 | +0.15(+0.28%) |
Feb 04, 2010 | 53.06 | 53.48 | 52.82 | 52.89 | 329,944 | -0.37(-0.69%) |
Feb 03, 2010 | 53.84 | 54.48 | 52.87 | 53.26 | 482,673 | -0.66(-1.22%) |
Feb 02, 2010 | 53.05 | 54.10 | 52.55 | 53.92 | 358,164 | +1.16(+2.20%) |
Feb 01, 2010 | 52.37 | 54.72 | 52.01 | 52.76 | 1,110,190 | +1.22(+2.37%) |
Jan 29, 2010 | 56.56 | 57.33 | 51.30 | 51.54 | 1,213,102 | -4.96(-8.78%) |
Jan 28, 2010 | 61.20 | 61.28 | 56.34 | 56.50 | 689,175 | -3.05(-5.12%) |
Jan 27, 2010 | 58.88 | 59.68 | 58.61 | 59.55 | 315,323 | +0.35(+0.59%) |
Jan 26, 2010 | 59.36 | 60.00 | 58.93 | 59.20 | 279,073 | -0.23(-0.39%) |
Jan 25, 2010 | 59.50 | 60.00 | 58.47 | 59.43 | 593,549 | +1.09(+1.87%) |
Jan 22, 2010 | 62.00 | 62.00 | 58.29 | 58.34 | 411,877 | -2.84(-4.64%) |
Jan 21, 2010 | 62.31 | 62.75 | 61.17 | 61.18 | 317,460 | -1.25(-2.00%) |
Jan 20, 2010 | 63.11 | 63.35 | 61.82 | 62.43 | 300,062 | -0.99(-1.56%) |
Jan 19, 2010 | 63.43 | 63.43 | 62.90 | 63.42 | 240,106 | -0.11(-0.17%) |
Jan 15, 2010 | 64.94 | 63.53 | 63.53 | 63.53 | 450,800 | -1.10(-1.70%) |
Jan 14, 2010 | 64.69 | 64.97 | 64.32 | 64.63 | 140,690 | -0.09(-0.14%) |
Jan 13, 2010 | 64.37 | 64.92 | 63.84 | 64.72 | 135,399 | +0.21(+0.33%) |
Jan 12, 2010 | 65.72 | 65.90 | 64.40 | 64.51 | 335,484 | -1.49(-2.26%) |
Jan 11, 2010 | 68.38 | 68.59 | 65.61 | 66.00 | 300,652 | -2.32(-3.40%) |
Jan 08, 2010 | 67.64 | 68.41 | 67.44 | 68.32 | 253,862 | +0.72(+1.07%) |
Jan 07, 2010 | 66.64 | 68.51 | 66.15 | 67.60 | 392,855 | +1.00(+1.50%) |
Jan 06, 2010 | 64.73 | 66.79 | 64.32 | 66.60 | 640,180 | +1.62(+2.49%) |
Jan 05, 2010 | 63.16 | 65.04 | 63.16 | 64.98 | 390,227 | +1.44(+2.27%) |