Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 69.99 | 70.71 | 69.47 | 69.58 | 272,368 | -0.52(-0.74%) |
Mar 30, 2010 | 71.05 | 71.20 | 70.00 | 70.10 | 343,994 | -0.64(-0.90%) |
Mar 29, 2010 | 68.90 | 71.19 | 68.90 | 70.73 | 646,483 | +2.32(+3.39%) |
Mar 26, 2010 | 66.83 | 68.84 | 66.53 | 68.42 | 847,052 | +1.81(+2.72%) |
Mar 25, 2010 | 66.78 | 67.51 | 66.23 | 66.60 | 346,437 | +0.51(+0.77%) |
Mar 24, 2010 | 66.71 | 67.08 | 66.03 | 66.10 | 341,036 | -1.07(-1.59%) |
Mar 23, 2010 | 66.30 | 67.47 | 65.88 | 67.16 | 287,439 | +0.81(+1.22%) |
Mar 22, 2010 | 65.77 | 66.86 | 65.36 | 66.35 | 355,264 | -0.07(-0.10%) |
Mar 19, 2010 | 67.00 | 67.13 | 66.00 | 66.42 | 367,660 | -0.48(-0.71%) |
Mar 18, 2010 | 67.40 | 67.53 | 66.51 | 66.90 | 314,257 | -0.30(-0.44%) |
Mar 17, 2010 | 65.74 | 67.73 | 65.72 | 67.19 | 316,377 | +1.50(+2.28%) |
Mar 16, 2010 | 63.47 | 65.85 | 62.65 | 65.69 | 334,313 | +2.31(+3.64%) |
Mar 15, 2010 | 63.22 | 63.53 | 63.16 | 63.38 | 286,837 | -1.36(-2.09%) |
Mar 12, 2010 | 64.05 | 65.00 | 63.88 | 64.74 | 290,084 | +1.06(+1.66%) |
Mar 11, 2010 | 63.36 | 63.96 | 63.04 | 63.68 | 204,246 | -0.09(-0.13%) |
Mar 10, 2010 | 63.80 | 64.05 | 62.94 | 63.77 | 355,030 | -0.25(-0.39%) |
Mar 09, 2010 | 64.02 | 64.73 | 63.59 | 64.01 | 410,968 | -0.36(-0.56%) |
Mar 08, 2010 | 63.72 | 64.56 | 63.21 | 64.38 | 305,997 | +0.50(+0.78%) |
Mar 05, 2010 | 64.01 | 64.01 | 63.32 | 63.88 | 496,029 | +0.23(+0.36%) |
Mar 04, 2010 | 63.36 | 63.96 | 62.90 | 63.65 | 308,586 | +0.35(+0.56%) |
Mar 03, 2010 | 62.65 | 63.88 | 62.09 | 63.30 | 336,198 | +0.69(+1.10%) |
Mar 02, 2010 | 62.10 | 62.77 | 61.86 | 62.61 | 221,646 | +0.61(+0.99%) |
Mar 01, 2010 | 61.20 | 62.78 | 61.03 | 62.00 | 365,619 | +1.20(+1.98%) |
Feb 26, 2010 | 60.54 | 61.02 | 59.82 | 60.80 | 283,295 | +0.14(+0.24%) |
Feb 25, 2010 | 59.72 | 60.77 | 59.27 | 60.65 | 456,688 | -0.17(-0.28%) |
Feb 24, 2010 | 60.64 | 61.22 | 60.24 | 60.83 | 569,661 | +0.29(+0.47%) |
Feb 23, 2010 | 61.40 | 61.90 | 60.29 | 60.54 | 442,722 | -1.16(-1.89%) |
Feb 22, 2010 | 61.75 | 61.97 | 61.21 | 61.70 | 403,282 | +0.12(+0.20%) |
Feb 19, 2010 | 61.60 | 61.90 | 61.19 | 61.58 | 713,298 | -0.24(-0.39%) |
Feb 18, 2010 | 61.16 | 62.04 | 60.98 | 61.82 | 495,152 | +0.66(+1.08%) |
Feb 17, 2010 | 61.09 | 61.31 | 60.67 | 61.16 | 437,820 | +0.14(+0.23%) |
Feb 16, 2010 | 59.80 | 61.09 | 59.80 | 61.02 | 358,906 | +1.54(+2.58%) |
Feb 12, 2010 | 58.15 | 59.48 | 59.48 | 59.48 | 656,198 | +0.37(+0.63%) |
Feb 11, 2010 | 57.22 | 59.17 | 56.94 | 59.11 | 344,458 | +1.68(+2.93%) |
Feb 10, 2010 | 57.26 | 58.58 | 56.27 | 57.43 | 337,461 | -0.10(-0.17%) |
Feb 09, 2010 | 57.59 | 57.91 | 56.13 | 57.52 | 487,918 | +0.92(+1.62%) |
Feb 08, 2010 | 57.26 | 58.38 | 56.42 | 56.61 | 494,775 | -0.66(-1.15%) |
Feb 05, 2010 | 56.73 | 57.86 | 55.53 | 57.27 | 682,921 | +0.78(+1.39%) |
Feb 04, 2010 | 58.38 | 58.62 | 56.39 | 56.48 | 854,435 | -2.70(-4.56%) |
Feb 03, 2010 | 55.90 | 59.53 | 55.90 | 59.18 | 1,859,598 | +3.83(+6.91%) |
Feb 02, 2010 | 55.71 | 56.08 | 55.04 | 55.36 | 1,276,401 | -0.26(-0.46%) |
Feb 01, 2010 | 54.62 | 55.80 | 54.62 | 55.61 | 834,155 | +1.19(+2.19%) |
Jan 29, 2010 | 56.96 | 57.48 | 54.19 | 54.42 | 685,464 | -2.17(-3.83%) |
Jan 28, 2010 | 57.21 | 57.28 | 55.47 | 56.59 | 583,406 | -0.21(-0.37%) |
Jan 27, 2010 | 56.09 | 57.12 | 55.54 | 56.80 | 844,919 | +0.59(+1.05%) |
Jan 26, 2010 | 55.41 | 56.88 | 55.19 | 56.21 | 453,253 | +0.65(+1.17%) |
Jan 25, 2010 | 55.62 | 56.14 | 54.51 | 55.56 | 310,565 | +0.52(+0.95%) |
Jan 22, 2010 | 55.75 | 57.03 | 54.76 | 55.03 | 636,609 | -0.75(-1.35%) |
Jan 21, 2010 | 56.54 | 56.83 | 55.75 | 55.79 | 720,052 | -0.81(-1.43%) |
Jan 20, 2010 | 55.60 | 56.80 | 55.37 | 56.60 | 506,344 | +0.28(+0.49%) |
Jan 19, 2010 | 55.63 | 56.79 | 55.63 | 56.32 | 433,959 | +0.66(+1.18%) |
Jan 15, 2010 | 56.43 | 55.66 | 55.66 | 55.66 | 260,635 | -0.77(-1.37%) |
Jan 14, 2010 | 57.20 | 57.24 | 56.14 | 56.44 | 397,318 | -0.83(-1.45%) |
Jan 13, 2010 | 58.19 | 58.19 | 56.96 | 57.27 | 811,502 | -0.45(-0.78%) |
Jan 12, 2010 | 59.39 | 59.73 | 56.90 | 57.71 | 470,106 | -2.28(-3.80%) |
Jan 11, 2010 | 61.22 | 61.41 | 59.00 | 60.00 | 482,254 | -0.94(-1.54%) |
Jan 08, 2010 | 60.65 | 61.52 | 60.20 | 60.93 | 378,095 | +0.15(+0.25%) |
Jan 07, 2010 | 60.15 | 61.15 | 60.01 | 60.78 | 383,615 | +0.22(+0.36%) |
Jan 06, 2010 | 60.06 | 61.09 | 59.98 | 60.56 | 521,798 | +0.38(+0.63%) |
Jan 05, 2010 | 58.59 | 60.29 | 58.26 | 60.18 | 440,666 | +1.44(+2.45%) |