Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 58.81 | 59.32 | 57.63 | 57.82 | 394,520 | -1.02(-1.73%) |
Mar 30, 2010 | 58.56 | 59.15 | 57.95 | 58.84 | 264,015 | +0.63(+1.08%) |
Mar 29, 2010 | 56.72 | 58.42 | 56.72 | 58.21 | 295,390 | +1.58(+2.78%) |
Mar 26, 2010 | 59.19 | 59.79 | 56.41 | 56.64 | 703,321 | -2.42(-4.10%) |
Mar 25, 2010 | 61.65 | 61.78 | 59.01 | 59.06 | 395,963 | -1.91(-3.13%) |
Mar 24, 2010 | 62.02 | 62.93 | 60.71 | 60.97 | 506,295 | -1.47(-2.36%) |
Mar 23, 2010 | 59.71 | 62.50 | 59.50 | 62.44 | 631,466 | +2.92(+4.91%) |
Mar 22, 2010 | 57.68 | 59.91 | 57.27 | 59.52 | 412,245 | +1.06(+1.81%) |
Mar 19, 2010 | 58.69 | 58.75 | 56.81 | 58.46 | 462,969 | +0.17(+0.29%) |
Mar 18, 2010 | 61.26 | 62.48 | 58.14 | 58.30 | 683,470 | -2.65(-4.35%) |
Mar 17, 2010 | 59.58 | 61.27 | 59.48 | 60.95 | 307,577 | +1.39(+2.34%) |
Mar 16, 2010 | 59.62 | 59.78 | 58.83 | 59.56 | 240,088 | +0.09(+0.16%) |
Mar 15, 2010 | 58.89 | 59.63 | 58.89 | 59.46 | 273,090 | -0.98(-1.63%) |
Mar 12, 2010 | 59.85 | 60.48 | 59.17 | 60.45 | 293,850 | +0.79(+1.32%) |
Mar 11, 2010 | 60.09 | 60.23 | 59.18 | 59.66 | 186,231 | -0.79(-1.30%) |
Mar 10, 2010 | 60.18 | 60.85 | 59.36 | 60.45 | 358,430 | +0.27(+0.45%) |
Mar 09, 2010 | 58.57 | 60.51 | 58.50 | 60.18 | 475,326 | +1.14(+1.93%) |
Mar 08, 2010 | 58.46 | 59.25 | 58.11 | 59.04 | 233,616 | +0.40(+0.68%) |
Mar 05, 2010 | 58.74 | 58.99 | 57.64 | 58.64 | 355,881 | +0.45(+0.78%) |
Mar 04, 2010 | 59.18 | 59.66 | 57.79 | 58.18 | 327,934 | -0.70(-1.20%) |
Mar 03, 2010 | 58.66 | 59.59 | 58.30 | 58.89 | 430,790 | +0.49(+0.84%) |
Mar 02, 2010 | 59.41 | 59.51 | 58.17 | 58.40 | 341,951 | -0.04(-0.06%) |
Mar 01, 2010 | 57.04 | 59.05 | 56.90 | 58.43 | 717,179 | +1.83(+3.23%) |
Feb 26, 2010 | 56.05 | 56.79 | 55.13 | 56.61 | 284,842 | +0.31(+0.54%) |
Feb 25, 2010 | 54.87 | 56.42 | 54.45 | 56.30 | 283,426 | +0.45(+0.80%) |
Feb 24, 2010 | 55.39 | 56.16 | 54.90 | 55.86 | 276,459 | +0.88(+1.60%) |
Feb 23, 2010 | 56.85 | 57.45 | 54.92 | 54.98 | 656,226 | -2.29(-4.00%) |
Feb 22, 2010 | 59.09 | 59.09 | 56.60 | 57.27 | 521,466 | -1.77(-3.00%) |
Feb 19, 2010 | 59.42 | 59.58 | 58.83 | 59.04 | 382,808 | -0.34(-0.58%) |
Feb 18, 2010 | 58.68 | 59.54 | 58.17 | 59.38 | 367,526 | +0.19(+0.31%) |
Feb 17, 2010 | 61.09 | 61.09 | 58.43 | 59.20 | 455,927 | -1.84(-3.01%) |
Feb 16, 2010 | 60.94 | 61.11 | 60.20 | 61.03 | 136,085 | +0.76(+1.26%) |
Feb 12, 2010 | 59.50 | 60.27 | 60.27 | 60.27 | 156,543 | -0.08(-0.14%) |
Feb 11, 2010 | 58.76 | 60.43 | 57.98 | 60.35 | 206,642 | +1.38(+2.34%) |
Feb 10, 2010 | 58.85 | 59.63 | 58.04 | 58.97 | 191,320 | -0.14(-0.24%) |
Feb 09, 2010 | 60.20 | 60.99 | 59.03 | 59.11 | 344,205 | -0.25(-0.42%) |
Feb 08, 2010 | 59.73 | 60.24 | 58.35 | 59.36 | 326,115 | -0.11(-0.19%) |
Feb 05, 2010 | 60.22 | 60.66 | 58.05 | 59.47 | 739,311 | +0.84(+1.44%) |
Feb 04, 2010 | 59.64 | 60.29 | 57.04 | 58.63 | 1,507,294 | -6.09(-9.42%) |
Feb 03, 2010 | 64.51 | 65.41 | 63.32 | 64.72 | 307,065 | +0.13(+0.20%) |
Feb 02, 2010 | 63.37 | 64.93 | 62.70 | 64.59 | 292,249 | +2.81(+4.55%) |
Feb 01, 2010 | 61.61 | 62.66 | 60.95 | 61.78 | 196,122 | +0.64(+1.05%) |
Jan 29, 2010 | 63.65 | 64.11 | 60.97 | 61.14 | 301,144 | -1.93(-3.06%) |
Jan 28, 2010 | 63.86 | 64.08 | 63.07 | 63.07 | 235,010 | -0.71(-1.12%) |
Jan 27, 2010 | 62.70 | 64.00 | 62.01 | 63.79 | 166,111 | +0.68(+1.07%) |
Jan 26, 2010 | 62.04 | 64.75 | 62.04 | 63.11 | 193,017 | +0.27(+0.43%) |
Jan 25, 2010 | 63.56 | 64.81 | 62.73 | 62.84 | 252,238 | -0.06(-0.10%) |
Jan 22, 2010 | 64.52 | 64.62 | 62.61 | 62.91 | 286,851 | -1.62(-2.51%) |
Jan 21, 2010 | 63.64 | 65.44 | 62.90 | 64.53 | 538,352 | +0.79(+1.23%) |
Jan 20, 2010 | 63.12 | 63.99 | 62.16 | 63.74 | 165,343 | -0.24(-0.38%) |
Jan 19, 2010 | 63.79 | 64.04 | 62.88 | 63.98 | 134,991 | +0.33(+0.52%) |
Jan 15, 2010 | 64.48 | 63.65 | 63.65 | 63.65 | 167,870 | -0.55(-0.85%) |
Jan 14, 2010 | 64.20 | 65.40 | 63.62 | 64.19 | 155,475 | +0.14(+0.22%) |
Jan 13, 2010 | 63.97 | 64.29 | 62.47 | 64.06 | 174,704 | +0.21(+0.33%) |
Jan 12, 2010 | 64.48 | 64.48 | 63.24 | 63.84 | 212,954 | -1.24(-1.90%) |
Jan 11, 2010 | 67.55 | 67.60 | 64.71 | 65.08 | 242,515 | -1.60(-2.40%) |
Jan 08, 2010 | 64.50 | 66.75 | 64.50 | 66.68 | 182,656 | +1.94(+3.00%) |
Jan 07, 2010 | 65.50 | 65.58 | 63.73 | 64.74 | 274,675 | -0.79(-1.20%) |
Jan 06, 2010 | 65.97 | 66.44 | 64.80 | 65.53 | 351,006 | -0.11(-0.17%) |
Jan 05, 2010 | 65.40 | 65.91 | 64.76 | 65.64 | 269,235 | -0.01(-0.01%) |