Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 60.95 | 62.37 | 60.80 | 61.90 | 962,941 | +2.05(+3.42%) |
Mar 30, 2010 | 60.69 | 60.82 | 59.37 | 59.85 | 765,184 | -0.26(-0.43%) |
Mar 29, 2010 | 60.19 | 60.60 | 59.69 | 60.11 | 820,282 | +0.43(+0.72%) |
Mar 26, 2010 | 58.47 | 59.73 | 58.30 | 59.68 | 981,621 | +1.68(+2.89%) |
Mar 25, 2010 | 59.24 | 59.41 | 58.01 | 58.01 | 901,461 | -0.02(-0.03%) |
Mar 24, 2010 | 58.81 | 58.87 | 57.96 | 58.02 | 1,092,546 | -1.77(-2.96%) |
Mar 23, 2010 | 59.46 | 60.05 | 58.85 | 59.79 | 882,631 | +0.46(+0.77%) |
Mar 22, 2010 | 57.67 | 59.84 | 57.32 | 59.33 | 1,455,318 | +0.79(+1.35%) |
Mar 19, 2010 | 60.00 | 60.04 | 58.07 | 58.54 | 1,120,265 | -1.84(-3.04%) |
Mar 18, 2010 | 61.18 | 61.79 | 59.95 | 60.38 | 1,277,074 | -0.75(-1.23%) |
Mar 17, 2010 | 61.70 | 62.98 | 61.05 | 61.13 | 1,371,430 | -0.19(-0.30%) |
Mar 16, 2010 | 60.46 | 61.39 | 60.18 | 61.32 | 1,082,143 | +1.85(+3.12%) |
Mar 15, 2010 | 59.08 | 60.04 | 59.07 | 59.46 | 696,759 | -0.67(-1.11%) |
Mar 12, 2010 | 61.09 | 61.27 | 59.95 | 60.13 | 830,989 | -0.81(-1.33%) |
Mar 11, 2010 | 59.98 | 60.95 | 59.33 | 60.95 | 827,372 | +1.07(+1.79%) |
Mar 10, 2010 | 61.40 | 61.83 | 59.62 | 59.87 | 1,301,332 | -1.09(-1.78%) |
Mar 09, 2010 | 60.37 | 61.77 | 60.24 | 60.96 | 922,398 | -0.21(-0.34%) |
Mar 08, 2010 | 63.04 | 63.11 | 61.17 | 61.17 | 1,038,673 | -1.30(-2.08%) |
Mar 05, 2010 | 62.03 | 62.99 | 61.86 | 62.47 | 1,156,737 | +1.38(+2.26%) |
Mar 04, 2010 | 62.88 | 63.15 | 60.92 | 61.09 | 1,353,259 | -2.04(-3.23%) |
Mar 03, 2010 | 61.88 | 63.69 | 61.55 | 63.13 | 1,779,934 | +1.95(+3.19%) |
Mar 02, 2010 | 59.59 | 61.62 | 59.54 | 61.18 | 2,181,389 | +1.40(+2.35%) |
Mar 01, 2010 | 57.42 | 59.82 | 57.39 | 59.78 | 1,578,872 | +1.76(+3.04%) |
Feb 26, 2010 | 56.86 | 58.13 | 56.11 | 58.01 | 1,381,502 | +0.60(+1.04%) |
Feb 25, 2010 | 54.77 | 57.60 | 54.65 | 57.42 | 2,288,552 | +1.29(+2.30%) |
Feb 24, 2010 | 55.52 | 57.26 | 55.51 | 56.13 | 1,230,206 | -0.29(-0.51%) |
Feb 23, 2010 | 57.74 | 57.99 | 55.87 | 56.42 | 1,295,848 | -1.94(-3.32%) |
Feb 22, 2010 | 58.89 | 58.99 | 58.19 | 58.35 | 826,759 | -0.23(-0.40%) |
Feb 19, 2010 | 58.21 | 59.09 | 57.71 | 58.59 | 1,163,226 | -0.89(-1.50%) |
Feb 18, 2010 | 58.97 | 60.07 | 58.83 | 59.48 | 845,450 | +0.58(+0.98%) |
Feb 17, 2010 | 59.81 | 60.12 | 58.58 | 58.90 | 923,362 | -0.47(-0.80%) |
Feb 16, 2010 | 58.28 | 59.75 | 58.13 | 59.38 | 1,308,949 | +2.51(+4.41%) |
Feb 12, 2010 | 56.23 | 56.87 | 56.87 | 56.87 | 1,116,372 | -1.17(-2.01%) |
Feb 11, 2010 | 55.90 | 58.35 | 55.19 | 58.03 | 1,292,886 | +2.30(+4.12%) |
Feb 10, 2010 | 56.63 | 57.05 | 55.00 | 55.73 | 803,632 | -1.13(-1.98%) |
Feb 09, 2010 | 56.34 | 57.26 | 55.57 | 56.86 | 1,488,043 | +2.33(+4.27%) |
Feb 08, 2010 | 55.88 | 56.54 | 54.39 | 54.53 | 1,293,311 | -1.47(-2.63%) |
Feb 05, 2010 | 53.56 | 56.00 | 52.17 | 56.00 | 2,382,782 | +1.92(+3.55%) |
Feb 04, 2010 | 56.16 | 56.18 | 53.89 | 54.08 | 1,480,317 | -3.40(-5.91%) |
Feb 03, 2010 | 58.85 | 59.47 | 57.31 | 57.48 | 1,017,137 | -1.37(-2.34%) |
Feb 02, 2010 | 58.85 | 59.24 | 58.08 | 58.85 | 1,155,088 | +0.39(+0.66%) |
Feb 01, 2010 | 56.57 | 58.47 | 56.37 | 58.47 | 1,098,039 | +3.07(+5.54%) |
Jan 29, 2010 | 57.15 | 57.77 | 55.12 | 55.40 | 1,104,135 | -1.87(-3.27%) |
Jan 28, 2010 | 58.11 | 58.17 | 55.47 | 57.27 | 1,194,446 | -0.23(-0.41%) |
Jan 27, 2010 | 58.39 | 58.80 | 56.06 | 57.50 | 1,282,805 | -0.60(-1.04%) |
Jan 26, 2010 | 58.17 | 59.05 | 57.65 | 58.11 | 1,201,249 | -1.26(-2.13%) |
Jan 25, 2010 | 60.09 | 60.44 | 58.99 | 59.37 | 923,392 | -0.25(-0.42%) |
Jan 22, 2010 | 59.02 | 60.68 | 58.71 | 59.62 | 1,868,611 | -0.76(-1.26%) |
Jan 21, 2010 | 62.86 | 63.54 | 60.38 | 60.38 | 1,868,505 | -3.39(-5.32%) |
Jan 20, 2010 | 64.24 | 64.24 | 62.75 | 63.77 | 1,424,042 | -2.13(-3.23%) |
Jan 19, 2010 | 66.09 | 66.46 | 65.71 | 65.90 | 1,200,294 | +0.47(+0.72%) |
Jan 15, 2010 | 66.63 | 65.43 | 65.43 | 65.43 | 1,285,470 | -1.41(-2.10%) |
Jan 14, 2010 | 66.56 | 67.32 | 66.11 | 66.83 | 602,735 | -0.06(-0.10%) |
Jan 13, 2010 | 66.70 | 67.00 | 65.33 | 66.90 | 875,184 | +1.18(+1.80%) |
Jan 12, 2010 | 67.20 | 67.92 | 64.80 | 65.72 | 1,176,119 | -2.57(-3.77%) |
Jan 11, 2010 | 69.33 | 69.62 | 67.91 | 68.29 | 977,056 | +0.10(+0.14%) |
Jan 08, 2010 | 67.79 | 68.21 | 66.95 | 68.19 | 1,066,557 | +0.76(+1.13%) |
Jan 07, 2010 | 67.78 | 68.08 | 66.83 | 67.43 | 1,033,383 | -0.34(-0.50%) |
Jan 06, 2010 | 67.01 | 68.67 | 66.95 | 67.77 | 1,531,583 | +1.62(+2.44%) |
Jan 05, 2010 | 66.36 | 66.97 | 65.18 | 66.15 | 1,292,614 | +0.05(+0.07%) |