Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 60.99 | 61.31 | 60.54 | 60.80 | 1,179,336 | -0.25(-0.40%) |
Mar 30, 2010 | 61.14 | 61.14 | 60.93 | 61.04 | 1,423,605 | +0.04(+0.06%) |
Mar 29, 2010 | 60.59 | 61.13 | 60.54 | 61.00 | 1,119,146 | +0.38(+0.62%) |
Mar 26, 2010 | 60.92 | 61.00 | 60.42 | 60.63 | 1,294,365 | -0.28(-0.46%) |
Mar 25, 2010 | 61.34 | 61.51 | 60.80 | 60.90 | 1,210,286 | -0.11(-0.18%) |
Mar 24, 2010 | 61.34 | 61.52 | 60.84 | 61.01 | 1,928,027 | -0.54(-0.88%) |
Mar 23, 2010 | 61.91 | 62.12 | 61.24 | 61.55 | 1,129,623 | -0.33(-0.54%) |
Mar 22, 2010 | 61.07 | 62.21 | 61.00 | 61.89 | 1,855,922 | +0.80(+1.31%) |
Mar 19, 2010 | 61.52 | 61.52 | 60.78 | 61.08 | 1,775,063 | -0.22(-0.37%) |
Mar 18, 2010 | 61.00 | 61.45 | 60.94 | 61.31 | 895,225 | +0.12(+0.19%) |
Mar 17, 2010 | 61.43 | 61.44 | 60.89 | 61.19 | 1,090,724 | +0.16(+0.27%) |
Mar 16, 2010 | 61.14 | 61.45 | 60.83 | 61.03 | 1,100,079 | +0.02(+0.04%) |
Mar 15, 2010 | 60.75 | 61.01 | 60.63 | 61.00 | 908,519 | +0.49(+0.80%) |
Mar 12, 2010 | 60.77 | 60.77 | 60.07 | 60.52 | 1,176,117 | -0.07(-0.11%) |
Mar 11, 2010 | 61.02 | 61.02 | 59.89 | 60.59 | 1,409,495 | -0.36(-0.58%) |
Mar 10, 2010 | 60.60 | 61.08 | 60.46 | 60.94 | 1,640,557 | +0.35(+0.57%) |
Mar 09, 2010 | 60.15 | 60.73 | 60.04 | 60.60 | 1,398,070 | +0.40(+0.67%) |
Mar 08, 2010 | 60.74 | 60.74 | 60.06 | 60.19 | 1,374,839 | -0.22(-0.36%) |
Mar 05, 2010 | 60.46 | 60.47 | 60.13 | 60.41 | 2,083,517 | +0.08(+0.13%) |
Mar 04, 2010 | 60.47 | 60.73 | 60.11 | 60.33 | 2,169,668 | -0.14(-0.23%) |
Mar 03, 2010 | 60.49 | 60.88 | 60.43 | 60.47 | 1,373,522 | -0.35(-0.58%) |
Mar 02, 2010 | 60.73 | 61.20 | 60.51 | 60.83 | 1,762,076 | +0.09(+0.15%) |
Mar 01, 2010 | 60.03 | 60.73 | 59.86 | 60.73 | 2,186,438 | +0.88(+1.48%) |
Feb 26, 2010 | 60.51 | 60.64 | 59.76 | 59.85 | 1,765,622 | -0.50(-0.83%) |
Feb 25, 2010 | 60.27 | 60.43 | 59.74 | 60.35 | 1,944,281 | -0.21(-0.35%) |
Feb 24, 2010 | 59.87 | 60.61 | 59.63 | 60.56 | 2,456,727 | +0.71(+1.19%) |
Feb 23, 2010 | 59.50 | 60.00 | 58.99 | 59.85 | 2,030,015 | +0.28(+0.48%) |
Feb 22, 2010 | 59.77 | 59.87 | 59.26 | 59.56 | 1,235,612 | -0.03(-0.05%) |
Feb 19, 2010 | 59.50 | 59.87 | 58.93 | 59.60 | 2,106,035 | -0.32(-0.54%) |
Feb 18, 2010 | 59.67 | 59.95 | 59.15 | 59.92 | 1,503,985 | +0.46(+0.78%) |
Feb 17, 2010 | 59.35 | 59.75 | 59.13 | 59.46 | 1,668,806 | +0.35(+0.59%) |
Feb 16, 2010 | 58.36 | 59.15 | 57.90 | 59.11 | 1,801,051 | +0.82(+1.41%) |
Feb 12, 2010 | 57.45 | 58.29 | 58.29 | 58.29 | 2,246,482 | +0.48(+0.82%) |
Feb 11, 2010 | 57.42 | 57.87 | 57.08 | 57.81 | 2,384,213 | +0.45(+0.78%) |
Feb 10, 2010 | 57.73 | 57.84 | 57.09 | 57.37 | 1,625,531 | -0.48(-0.82%) |
Feb 09, 2010 | 58.00 | 58.15 | 57.13 | 57.84 | 1,542,885 | +0.45(+0.78%) |
Feb 08, 2010 | 57.41 | 57.75 | 56.93 | 57.40 | 1,671,406 | -0.16(-0.28%) |
Feb 05, 2010 | 57.31 | 57.59 | 56.76 | 57.56 | 2,489,107 | +0.14(+0.24%) |
Feb 04, 2010 | 58.50 | 58.70 | 57.40 | 57.42 | 1,913,109 | -1.48(-2.52%) |
Feb 03, 2010 | 59.13 | 59.13 | 58.50 | 58.90 | 1,897,911 | -0.29(-0.49%) |
Feb 02, 2010 | 58.36 | 59.23 | 57.94 | 59.20 | 1,806,616 | +1.16(+2.00%) |
Feb 01, 2010 | 57.97 | 58.50 | 57.50 | 58.04 | 1,048,923 | +0.11(+0.19%) |
Jan 29, 2010 | 58.98 | 59.04 | 57.73 | 57.93 | 1,418,556 | -0.85(-1.45%) |
Jan 28, 2010 | 60.43 | 60.43 | 58.10 | 58.78 | 2,051,899 | +0.37(+0.63%) |
Jan 27, 2010 | 57.87 | 58.67 | 57.45 | 58.41 | 1,535,187 | +0.33(+0.57%) |
Jan 26, 2010 | 58.00 | 58.26 | 57.67 | 58.08 | 969,942 | -0.16(-0.28%) |
Jan 25, 2010 | 57.84 | 58.71 | 57.74 | 58.24 | 1,124,148 | +0.54(+0.93%) |
Jan 22, 2010 | 57.72 | 58.72 | 57.46 | 57.70 | 1,997,381 | -0.82(-1.41%) |
Jan 21, 2010 | 59.33 | 59.42 | 58.47 | 58.53 | 1,565,391 | -0.49(-0.83%) |
Jan 20, 2010 | 59.49 | 59.64 | 58.42 | 59.02 | 1,798,159 | -0.38(-0.65%) |
Jan 19, 2010 | 58.73 | 59.70 | 58.69 | 59.40 | 2,201,839 | +0.77(+1.31%) |
Jan 15, 2010 | 59.00 | 58.63 | 58.63 | 58.63 | 1,798,643 | -0.58(-0.97%) |
Jan 14, 2010 | 58.80 | 59.37 | 58.50 | 59.21 | 2,732,129 | -0.35(-0.59%) |
Jan 13, 2010 | 59.43 | 59.94 | 59.43 | 59.56 | 1,812,416 | +0.19(+0.32%) |
Jan 12, 2010 | 60.16 | 60.16 | 59.29 | 59.37 | 1,838,125 | -0.89(-1.48%) |
Jan 11, 2010 | 60.22 | 60.41 | 59.77 | 60.26 | 1,997,859 | +0.38(+0.64%) |
Jan 08, 2010 | 59.70 | 60.19 | 59.47 | 59.88 | 1,541,796 | +0.21(+0.35%) |
Jan 07, 2010 | 59.53 | 59.86 | 59.20 | 59.67 | 2,949,385 | -0.02(-0.03%) |
Jan 06, 2010 | 59.94 | 60.01 | 59.40 | 59.69 | 1,571,727 | -0.16(-0.27%) |
Jan 05, 2010 | 60.26 | 60.50 | 59.77 | 59.85 | 1,460,059 | -0.56(-0.93%) |