Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 59.76 | 59.96 | 59.58 | 59.95 | 6,365,875 | +0.41(+0.69%) |
Mar 30, 2010 | 59.29 | 59.58 | 59.12 | 59.54 | 4,859,058 | +0.19(+0.32%) |
Mar 29, 2010 | 59.46 | 59.51 | 59.15 | 59.35 | 4,844,753 | -0.23(-0.38%) |
Mar 26, 2010 | 59.30 | 59.69 | 59.27 | 59.58 | 6,138,694 | +0.17(+0.28%) |
Mar 25, 2010 | 59.70 | 59.77 | 59.19 | 59.41 | 12,344,561 | -0.38(-0.64%) |
Mar 24, 2010 | 60.17 | 60.45 | 59.65 | 59.79 | 12,017,399 | -1.11(-1.83%) |
Mar 23, 2010 | 61.00 | 61.17 | 60.89 | 60.90 | 4,344,470 | -0.29(-0.47%) |
Mar 22, 2010 | 61.19 | 61.28 | 61.10 | 61.19 | 3,661,152 | +0.07(+0.11%) |
Mar 19, 2010 | 60.90 | 61.34 | 60.86 | 61.13 | 4,443,522 | +0.06(+0.10%) |
Mar 18, 2010 | 61.23 | 61.27 | 60.96 | 61.07 | 4,106,145 | -0.20(-0.33%) |
Mar 17, 2010 | 61.16 | 61.27 | 61.00 | 61.27 | 5,197,309 | +0.26(+0.43%) |
Mar 16, 2010 | 60.66 | 61.01 | 60.64 | 61.01 | 5,871,223 | +0.48(+0.80%) |
Mar 15, 2010 | 60.46 | 60.60 | 60.43 | 60.52 | 2,891,576 | -0.08(-0.13%) |
Mar 12, 2010 | 60.13 | 60.72 | 60.10 | 60.60 | 4,627,292 | +0.38(+0.62%) |
Mar 11, 2010 | 59.87 | 60.38 | 59.86 | 60.23 | 3,913,558 | +0.22(+0.37%) |
Mar 10, 2010 | 59.94 | 60.08 | 59.74 | 60.01 | 4,801,685 | -0.15(-0.26%) |
Mar 09, 2010 | 60.27 | 60.28 | 59.88 | 60.16 | 3,842,438 | +0.01(+0.02%) |
Mar 08, 2010 | 60.22 | 60.26 | 60.08 | 60.15 | 4,255,450 | -0.31(-0.52%) |
Mar 05, 2010 | 60.84 | 60.86 | 60.36 | 60.46 | 5,707,852 | -0.80(-1.31%) |
Mar 04, 2010 | 60.92 | 61.41 | 60.84 | 61.27 | 3,545,277 | +0.32(+0.53%) |
Mar 03, 2010 | 60.96 | 61.01 | 60.75 | 60.95 | 3,218,890 | -0.15(-0.25%) |
Mar 02, 2010 | 60.87 | 61.14 | 60.75 | 61.10 | 3,374,999 | -0.08(-0.13%) |
Mar 01, 2010 | 61.17 | 61.31 | 60.92 | 61.18 | 3,605,807 | -0.03(-0.04%) |
Feb 26, 2010 | 61.07 | 61.47 | 61.03 | 61.21 | 6,513,606 | +0.31(+0.52%) |
Feb 25, 2010 | 60.88 | 60.95 | 60.69 | 60.89 | 5,553,075 | +0.35(+0.57%) |
Feb 24, 2010 | 60.46 | 60.68 | 60.21 | 60.55 | 6,624,667 | +0.14(+0.23%) |
Feb 23, 2010 | 59.65 | 60.45 | 59.62 | 60.41 | 8,199,243 | +0.93(+1.56%) |
Feb 22, 2010 | 59.50 | 59.64 | 59.37 | 59.48 | 5,066,109 | -0.25(-0.41%) |
Feb 19, 2010 | 59.58 | 59.76 | 59.36 | 59.72 | 5,245,630 | +0.32(+0.54%) |
Feb 18, 2010 | 59.73 | 59.76 | 59.10 | 59.40 | 7,670,900 | -0.24(-0.40%) |
Feb 17, 2010 | 60.04 | 60.15 | 59.48 | 59.64 | 6,542,229 | -0.69(-1.14%) |
Feb 16, 2010 | 59.91 | 60.39 | 59.91 | 60.33 | 3,655,649 | +0.11(+0.19%) |
Feb 12, 2010 | 60.22 | 60.22 | 60.22 | 0 | +0.25(+0.41%) | |
Feb 11, 2010 | 60.23 | 60.28 | 59.68 | 59.97 | 7,619,485 | -0.33(-0.54%) |
Feb 10, 2010 | 60.97 | 61.16 | 60.23 | 60.30 | 7,590,305 | -0.58(-0.95%) |
Feb 09, 2010 | 61.25 | 61.57 | 60.85 | 60.88 | 7,173,979 | -0.61(-1.00%) |
Feb 08, 2010 | 61.34 | 61.53 | 61.19 | 61.49 | 5,071,164 | +0.08(+0.13%) |
Feb 05, 2010 | 61.01 | 61.71 | 60.90 | 61.41 | 10,299,053 | +0.13(+0.22%) |
Feb 04, 2010 | 60.75 | 61.31 | 60.69 | 61.28 | 9,128,488 | +0.95(+1.58%) |
Feb 03, 2010 | 60.63 | 60.74 | 60.27 | 60.33 | 8,003,201 | -0.71(-1.16%) |
Feb 02, 2010 | 60.88 | 61.06 | 60.79 | 61.03 | 4,564,199 | +0.10(+0.17%) |
Feb 01, 2010 | 61.23 | 61.25 | 60.79 | 60.93 | 5,389,426 | -0.49(-0.79%) |
Jan 29, 2010 | 60.82 | 61.45 | 60.71 | 61.42 | 7,410,656 | +0.53(+0.87%) |
Jan 28, 2010 | 60.63 | 61.01 | 60.59 | 60.88 | 4,596,391 | -0.03(-0.05%) |
Jan 27, 2010 | 61.04 | 61.27 | 60.79 | 60.92 | 4,998,465 | -0.03(-0.05%) |
Jan 26, 2010 | 61.22 | 61.28 | 60.75 | 60.95 | 4,716,478 | +0.02(+0.03%) |
Jan 25, 2010 | 60.90 | 61.16 | 60.87 | 60.93 | 3,636,419 | -0.28(-0.46%) |
Jan 22, 2010 | 61.27 | 61.42 | 61.05 | 61.21 | 5,511,789 | -0.11(-0.17%) |
Jan 21, 2010 | 60.91 | 61.47 | 60.85 | 61.32 | 6,557,649 | +0.28(+0.46%) |
Jan 20, 2010 | 60.76 | 61.06 | 60.73 | 61.04 | 4,209,115 | +0.61(+1.01%) |
Jan 19, 2010 | 60.36 | 60.63 | 60.16 | 60.43 | 3,751,364 | -0.17(-0.29%) |
Jan 15, 2010 | 60.60 | 60.60 | 60.60 | 0 | +0.37(+0.62%) | |
Jan 14, 2010 | 59.67 | 60.23 | 59.57 | 60.23 | 6,295,767 | +0.83(+1.40%) |
Jan 13, 2010 | 59.83 | 60.07 | 59.36 | 59.39 | 7,146,658 | -0.70(-1.16%) |
Jan 12, 2010 | 59.99 | 60.14 | 59.78 | 60.09 | 6,494,714 | +1.01(+1.71%) |
Jan 11, 2010 | 59.21 | 59.45 | 59.06 | 59.08 | 3,278,361 | -0.33(-0.55%) |
Jan 08, 2010 | 59.55 | 59.59 | 59.06 | 59.41 | 4,374,717 | -0.03(-0.04%) |
Jan 07, 2010 | 59.36 | 59.64 | 59.29 | 59.43 | 4,198,141 | +0.10(+0.17%) |
Jan 06, 2010 | 59.99 | 60.05 | 59.29 | 59.33 | 6,161,646 | -0.81(-1.34%) |
Jan 05, 2010 | 59.91 | 60.30 | 59.88 | 60.14 | 4,270,920 | +0.39(+0.65%) |