Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 70.58 | 71.09 | 69.75 | 70.22 | 1,234,702 | -0.66(-0.93%) |
Mar 30, 2010 | 71.50 | 72.02 | 70.24 | 70.88 | 1,896,518 | -0.56(-0.78%) |
Mar 29, 2010 | 70.61 | 71.50 | 70.55 | 71.44 | 1,500,091 | +1.31(+1.87%) |
Mar 26, 2010 | 70.61 | 71.11 | 69.31 | 70.13 | 1,737,999 | +0.01(+0.01%) |
Mar 25, 2010 | 71.02 | 72.40 | 69.89 | 70.12 | 2,561,709 | -0.30(-0.43%) |
Mar 24, 2010 | 71.27 | 71.34 | 69.63 | 70.42 | 1,793,096 | -1.20(-1.68%) |
Mar 23, 2010 | 70.38 | 71.87 | 69.85 | 71.62 | 2,120,179 | +1.25(+1.77%) |
Mar 22, 2010 | 69.23 | 70.67 | 68.22 | 70.38 | 2,167,304 | +0.35(+0.50%) |
Mar 19, 2010 | 71.11 | 71.39 | 69.58 | 70.03 | 2,208,414 | -1.41(-1.97%) |
Mar 18, 2010 | 71.60 | 71.80 | 70.82 | 71.44 | 1,383,863 | -0.22(-0.31%) |
Mar 17, 2010 | 71.30 | 71.78 | 70.62 | 71.66 | 1,442,801 | +0.73(+1.03%) |
Mar 16, 2010 | 70.03 | 70.95 | 69.18 | 70.93 | 1,981,615 | +1.23(+1.76%) |
Mar 15, 2010 | 69.25 | 71.06 | 69.08 | 69.70 | 1,850,065 | -1.25(-1.76%) |
Mar 12, 2010 | 71.72 | 71.72 | 70.25 | 70.95 | 2,402,560 | -0.77(-1.07%) |
Mar 11, 2010 | 69.60 | 71.75 | 69.22 | 71.72 | 3,525,285 | +2.12(+3.05%) |
Mar 10, 2010 | 68.58 | 69.92 | 68.39 | 69.60 | 2,400,495 | +1.68(+2.47%) |
Mar 09, 2010 | 67.52 | 68.66 | 66.54 | 67.92 | 2,601,893 | +0.25(+0.37%) |
Mar 08, 2010 | 69.50 | 69.50 | 67.31 | 67.67 | 2,090,286 | -1.13(-1.64%) |
Mar 05, 2010 | 69.69 | 69.69 | 68.43 | 68.80 | 2,089,202 | -0.27(-0.39%) |
Mar 04, 2010 | 69.19 | 69.64 | 68.12 | 69.07 | 1,358,121 | +0.20(+0.29%) |
Mar 03, 2010 | 69.45 | 69.99 | 68.13 | 68.87 | 2,381,673 | -0.14(-0.20%) |
Mar 02, 2010 | 69.80 | 70.57 | 68.82 | 69.01 | 3,503,803 | -0.70(-1.00%) |
Mar 01, 2010 | 68.00 | 69.75 | 67.86 | 69.71 | 2,536,676 | +1.88(+2.77%) |
Feb 26, 2010 | 67.37 | 68.00 | 66.25 | 67.83 | 8,059,214 | +0.87(+1.30%) |
Feb 25, 2010 | 64.92 | 67.03 | 64.10 | 66.96 | 3,155,740 | +1.21(+1.84%) |
Feb 24, 2010 | 65.15 | 66.25 | 64.86 | 65.75 | 2,665,695 | +1.05(+1.62%) |
Feb 23, 2010 | 66.38 | 66.90 | 63.80 | 64.70 | 5,163,325 | -2.07(-3.10%) |
Feb 22, 2010 | 66.55 | 67.40 | 66.09 | 66.77 | 2,677,633 | +0.59(+0.89%) |
Feb 19, 2010 | 64.80 | 67.08 | 64.42 | 66.18 | 3,317,489 | +1.11(+1.71%) |
Feb 18, 2010 | 63.54 | 65.21 | 63.49 | 65.07 | 2,373,001 | +1.61(+2.54%) |
Feb 17, 2010 | 63.13 | 63.74 | 62.06 | 63.46 | 1,824,078 | +0.51(+0.81%) |
Feb 16, 2010 | 61.26 | 63.00 | 61.26 | 62.95 | 2,653,287 | +2.13(+3.50%) |
Feb 12, 2010 | 59.04 | 60.82 | 60.82 | 60.82 | 2,811,000 | +0.71(+1.18%) |
Feb 11, 2010 | 57.75 | 60.50 | 57.51 | 60.11 | 3,056,503 | +2.45(+4.25%) |
Feb 10, 2010 | 57.54 | 57.89 | 56.60 | 57.66 | 1,145,533 | +0.57(+1.00%) |
Feb 09, 2010 | 57.50 | 57.85 | 56.50 | 57.09 | 1,762,065 | +0.98(+1.75%) |
Feb 08, 2010 | 56.89 | 57.66 | 55.46 | 56.11 | 1,267,105 | -0.51(-0.90%) |
Feb 05, 2010 | 56.77 | 57.15 | 54.46 | 56.62 | 3,226,819 | +0.98(+1.76%) |
Feb 04, 2010 | 58.24 | 58.50 | 55.59 | 55.64 | 3,508,684 | -4.30(-7.17%) |
Feb 03, 2010 | 59.23 | 60.88 | 59.23 | 59.94 | 1,631,485 | +0.71(+1.20%) |
Feb 02, 2010 | 59.15 | 59.68 | 58.06 | 59.23 | 1,957,726 | +0.23(+0.39%) |
Feb 01, 2010 | 56.52 | 59.00 | 56.14 | 59.00 | 2,044,056 | +3.09(+5.53%) |
Jan 29, 2010 | 58.66 | 59.61 | 55.45 | 55.91 | 2,255,474 | -2.47(-4.23%) |
Jan 28, 2010 | 59.34 | 59.42 | 56.80 | 58.38 | 2,195,894 | -0.12(-0.21%) |
Jan 27, 2010 | 58.40 | 59.81 | 56.76 | 58.50 | 1,503,019 | +0.15(+0.26%) |
Jan 26, 2010 | 58.58 | 60.05 | 57.24 | 58.35 | 2,238,102 | -0.78(-1.32%) |
Jan 25, 2010 | 60.75 | 60.99 | 58.09 | 59.13 | 2,125,933 | -1.01(-1.68%) |
Jan 22, 2010 | 62.10 | 63.00 | 60.02 | 60.14 | 3,193,458 | -2.47(-3.95%) |
Jan 21, 2010 | 62.91 | 63.30 | 61.75 | 62.61 | 3,561,877 | -0.98(-1.54%) |
Jan 20, 2010 | 60.51 | 63.95 | 60.12 | 63.59 | 11,382,172 | +9.38(+17.30%) |
Jan 19, 2010 | 54.00 | 55.40 | 53.91 | 54.21 | 3,945,312 | +0.20(+0.37%) |
Jan 15, 2010 | 57.92 | 54.01 | 54.01 | 54.01 | 5,673,600 | -3.84(-6.64%) |
Jan 14, 2010 | 58.10 | 58.41 | 57.31 | 57.85 | 1,457,157 | -1.13(-1.92%) |
Jan 13, 2010 | 58.13 | 59.00 | 57.19 | 58.98 | 971,833 | +1.05(+1.81%) |
Jan 12, 2010 | 58.76 | 58.97 | 57.63 | 57.93 | 1,837,744 | -1.48(-2.49%) |
Jan 11, 2010 | 59.74 | 60.00 | 58.56 | 59.41 | 986,268 | +0.04(+0.07%) |
Jan 08, 2010 | 58.60 | 59.38 | 58.41 | 59.37 | 1,307,036 | +0.90(+1.54%) |
Jan 07, 2010 | 59.10 | 59.11 | 57.94 | 58.47 | 1,433,320 | -0.36(-0.61%) |
Jan 06, 2010 | 57.22 | 59.06 | 57.22 | 58.83 | 2,858,279 | +2.34(+4.14%) |
Jan 05, 2010 | 57.23 | 57.25 | 56.11 | 56.49 | 1,178,613 | -0.35(-0.62%) |