Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 62.80 | 64.16 | 62.65 | 63.62 | 6,138,572 | +1.12(+1.78%) |
Mar 30, 2010 | 62.73 | 62.83 | 62.06 | 62.51 | 6,416,417 | -0.05(-0.08%) |
Mar 29, 2010 | 62.04 | 62.81 | 61.80 | 62.56 | 7,653,445 | +0.93(+1.52%) |
Mar 26, 2010 | 62.25 | 62.36 | 60.86 | 61.62 | 8,185,959 | -0.48(-0.77%) |
Mar 25, 2010 | 64.88 | 64.98 | 62.04 | 62.10 | 7,336,941 | -2.04(-3.18%) |
Mar 24, 2010 | 64.28 | 64.89 | 63.94 | 64.14 | 5,090,757 | -0.59(-0.91%) |
Mar 23, 2010 | 64.14 | 64.90 | 63.94 | 64.73 | 6,272,739 | +1.93(+3.07%) |
Mar 22, 2010 | 63.08 | 64.00 | 62.75 | 62.80 | 4,617,483 | -0.94(-1.48%) |
Mar 19, 2010 | 65.08 | 65.48 | 63.08 | 63.74 | 6,021,109 | -1.11(-1.71%) |
Mar 18, 2010 | 66.19 | 66.60 | 64.41 | 64.85 | 4,708,817 | -1.71(-2.57%) |
Mar 17, 2010 | 66.10 | 66.85 | 65.91 | 66.56 | 4,256,672 | +0.96(+1.46%) |
Mar 16, 2010 | 65.60 | 65.79 | 64.93 | 65.60 | 4,704,308 | +0.21(+0.32%) |
Mar 15, 2010 | 64.73 | 65.40 | 64.55 | 65.39 | 4,832,803 | -1.59(-2.37%) |
Mar 12, 2010 | 67.28 | 67.69 | 66.51 | 66.98 | 4,293,124 | -0.06(-0.08%) |
Mar 11, 2010 | 66.60 | 67.27 | 66.33 | 67.03 | 3,925,662 | +0.22(+0.33%) |
Mar 10, 2010 | 66.70 | 67.18 | 65.99 | 66.81 | 3,990,280 | +0.24(+0.36%) |
Mar 09, 2010 | 65.98 | 66.92 | 65.98 | 66.58 | 2,759,825 | +0.12(+0.18%) |
Mar 08, 2010 | 67.28 | 67.33 | 66.11 | 66.46 | 3,712,757 | -0.87(-1.29%) |
Mar 05, 2010 | 66.21 | 67.36 | 66.18 | 67.33 | 4,048,672 | +1.64(+2.49%) |
Mar 04, 2010 | 66.45 | 66.74 | 65.40 | 65.69 | 4,272,429 | -0.76(-1.14%) |
Mar 03, 2010 | 66.67 | 67.05 | 66.00 | 66.45 | 4,959,359 | -0.11(-0.16%) |
Mar 02, 2010 | 66.12 | 67.10 | 65.99 | 66.56 | 5,101,566 | +0.72(+1.09%) |
Mar 01, 2010 | 65.20 | 66.06 | 65.01 | 65.84 | 4,194,261 | +0.87(+1.34%) |
Feb 26, 2010 | 64.96 | 65.17 | 64.11 | 64.97 | 3,789,999 | +0.31(+0.48%) |
Feb 25, 2010 | 63.22 | 64.77 | 62.73 | 64.65 | 4,586,652 | +0.55(+0.85%) |
Feb 24, 2010 | 63.99 | 64.29 | 63.31 | 64.11 | 6,094,280 | -0.12(-0.19%) |
Feb 23, 2010 | 64.75 | 65.29 | 63.82 | 64.23 | 7,728,446 | -0.98(-1.50%) |
Feb 22, 2010 | 66.05 | 66.19 | 64.59 | 65.20 | 5,302,029 | -0.62(-0.94%) |
Feb 19, 2010 | 64.62 | 66.02 | 64.25 | 65.82 | 5,238,155 | +1.04(+1.60%) |
Feb 18, 2010 | 63.86 | 65.21 | 63.49 | 64.79 | 5,258,906 | -0.13(-0.21%) |
Feb 17, 2010 | 65.17 | 65.59 | 64.60 | 64.92 | 4,864,306 | -0.07(-0.11%) |
Feb 16, 2010 | 63.93 | 65.25 | 63.22 | 64.99 | 6,888,079 | +2.57(+4.12%) |
Feb 12, 2010 | 61.81 | 62.42 | 62.42 | 62.42 | 4,511,729 | -0.15(-0.24%) |
Feb 11, 2010 | 61.72 | 62.68 | 61.35 | 62.57 | 6,240,576 | +0.80(+1.29%) |
Feb 10, 2010 | 61.45 | 62.15 | 60.38 | 61.77 | 6,429,471 | +0.03(+0.04%) |
Feb 09, 2010 | 61.77 | 62.59 | 61.15 | 61.75 | 6,132,218 | +0.56(+0.92%) |
Feb 08, 2010 | 61.60 | 62.14 | 60.73 | 61.19 | 4,280,656 | -0.50(-0.80%) |
Feb 05, 2010 | 62.09 | 62.67 | 59.64 | 61.68 | 6,609,001 | -0.30(-0.49%) |
Feb 04, 2010 | 64.06 | 64.31 | 61.88 | 61.98 | 4,375,287 | -2.78(-4.30%) |
Feb 03, 2010 | 65.55 | 65.80 | 64.39 | 64.76 | 2,706,665 | -0.82(-1.25%) |
Feb 02, 2010 | 64.20 | 65.78 | 63.80 | 65.59 | 3,545,248 | +2.03(+3.19%) |
Feb 01, 2010 | 62.35 | 64.27 | 62.27 | 63.56 | 3,984,652 | +1.65(+2.66%) |
Jan 29, 2010 | 64.52 | 64.65 | 61.48 | 61.91 | 4,952,218 | -1.83(-2.87%) |
Jan 28, 2010 | 64.59 | 65.42 | 63.08 | 63.74 | 5,295,605 | +0.18(+0.29%) |
Jan 27, 2010 | 64.08 | 64.60 | 62.61 | 63.56 | 5,208,773 | -0.60(-0.94%) |
Jan 26, 2010 | 63.92 | 65.13 | 63.73 | 64.16 | 5,365,194 | -1.03(-1.58%) |
Jan 25, 2010 | 64.44 | 65.79 | 64.29 | 65.19 | 6,089,650 | +1.23(+1.93%) |
Jan 22, 2010 | 65.41 | 65.74 | 63.76 | 63.96 | 7,099,427 | -1.90(-2.88%) |
Jan 21, 2010 | 67.27 | 67.35 | 65.65 | 65.86 | 6,435,098 | -0.88(-1.31%) |
Jan 20, 2010 | 66.91 | 66.91 | 66.24 | 66.73 | 5,085,464 | -1.03(-1.52%) |
Jan 19, 2010 | 66.94 | 67.89 | 66.54 | 67.76 | 4,716,423 | +0.46(+0.69%) |
Jan 15, 2010 | 66.96 | 67.30 | 67.30 | 67.30 | 3,908,346 | +0.16(+0.24%) |
Jan 14, 2010 | 66.94 | 67.32 | 66.52 | 67.14 | 3,033,098 | +0.36(+0.54%) |
Jan 13, 2010 | 65.34 | 66.95 | 65.11 | 66.77 | 3,975,782 | +0.96(+1.45%) |
Jan 12, 2010 | 65.88 | 66.52 | 65.49 | 65.82 | 4,804,052 | -1.01(-1.52%) |
Jan 11, 2010 | 67.17 | 67.65 | 66.18 | 66.83 | 3,763,473 | +0.20(+0.30%) |
Jan 08, 2010 | 66.33 | 66.76 | 65.57 | 66.63 | 6,568,531 | -0.35(-0.52%) |
Jan 07, 2010 | 67.71 | 67.71 | 66.37 | 66.98 | 3,858,850 | -1.03(-1.52%) |
Jan 06, 2010 | 66.75 | 68.09 | 66.37 | 68.01 | 4,630,387 | +1.05(+1.57%) |
Jan 05, 2010 | 66.25 | 66.99 | 65.79 | 66.96 | 3,942,532 | +0.78(+1.18%) |