Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 70.69 | 71.08 | 70.34 | 70.63 | 948,310 | +0.01(+0.01%) |
Mar 30, 2010 | 71.08 | 71.35 | 70.41 | 70.62 | 1,001,109 | -0.07(-0.10%) |
Mar 29, 2010 | 70.88 | 71.15 | 70.61 | 70.69 | 1,085,495 | +0.40(+0.57%) |
Mar 26, 2010 | 70.35 | 71.17 | 70.06 | 70.29 | 978,682 | +0.19(+0.27%) |
Mar 25, 2010 | 71.72 | 71.89 | 70.09 | 70.10 | 1,184,487 | -0.74(-1.04%) |
Mar 24, 2010 | 70.49 | 71.79 | 70.30 | 70.84 | 1,435,845 | -0.40(-0.56%) |
Mar 23, 2010 | 70.71 | 71.30 | 70.11 | 71.24 | 1,231,347 | +0.61(+0.86%) |
Mar 22, 2010 | 69.45 | 70.87 | 69.19 | 70.63 | 1,487,307 | +0.29(+0.41%) |
Mar 19, 2010 | 71.25 | 71.39 | 69.27 | 70.34 | 2,162,035 | -0.37(-0.52%) |
Mar 18, 2010 | 71.70 | 72.40 | 69.74 | 70.71 | 1,799,397 | -1.57(-2.17%) |
Mar 17, 2010 | 73.30 | 73.85 | 71.95 | 72.28 | 1,451,223 | -0.39(-0.54%) |
Mar 16, 2010 | 71.86 | 73.35 | 71.60 | 72.67 | 1,829,430 | +0.96(+1.34%) |
Mar 15, 2010 | 71.16 | 71.71 | 71.11 | 71.71 | 1,447,479 | -0.39(-0.54%) |
Mar 12, 2010 | 71.08 | 72.44 | 70.77 | 72.10 | 7,644,199 | +5.32(+7.97%) |
Mar 11, 2010 | 67.69 | 67.88 | 66.56 | 66.78 | 2,392,143 | -1.37(-2.01%) |
Mar 10, 2010 | 68.19 | 68.97 | 67.75 | 68.15 | 2,091,771 | +0.40(+0.59%) |
Mar 09, 2010 | 67.74 | 68.73 | 67.52 | 67.75 | 2,133,093 | -0.21(-0.31%) |
Mar 08, 2010 | 68.58 | 68.68 | 67.72 | 67.96 | 1,456,314 | +0.02(+0.03%) |
Mar 05, 2010 | 68.33 | 69.09 | 67.40 | 67.94 | 2,626,144 | +0.76(+1.13%) |
Mar 04, 2010 | 68.38 | 68.44 | 67.01 | 67.18 | 2,558,982 | -0.56(-0.83%) |
Mar 03, 2010 | 67.26 | 68.50 | 67.11 | 67.74 | 2,863,353 | +0.93(+1.39%) |
Mar 02, 2010 | 66.93 | 67.81 | 66.61 | 66.81 | 4,423,977 | +0.98(+1.49%) |
Mar 01, 2010 | 65.05 | 66.13 | 64.84 | 65.83 | 1,234,662 | +1.08(+1.67%) |
Feb 26, 2010 | 64.82 | 65.18 | 64.10 | 64.75 | 1,634,572 | -0.08(-0.12%) |
Feb 25, 2010 | 62.12 | 65.52 | 61.45 | 64.83 | 3,282,244 | +1.61(+2.55%) |
Feb 24, 2010 | 63.45 | 64.06 | 62.53 | 63.22 | 1,885,469 | -0.40(-0.63%) |
Feb 23, 2010 | 64.34 | 64.85 | 63.13 | 63.62 | 1,721,899 | -1.04(-1.61%) |
Feb 22, 2010 | 65.60 | 66.31 | 64.53 | 64.66 | 1,958,367 | -1.00(-1.52%) |
Feb 19, 2010 | 65.75 | 66.17 | 65.34 | 65.66 | 1,809,973 | -0.32(-0.48%) |
Feb 18, 2010 | 65.62 | 66.45 | 65.42 | 65.98 | 2,313,356 | -0.16(-0.24%) |
Feb 17, 2010 | 66.42 | 67.15 | 65.34 | 66.14 | 3,079,974 | +0.31(+0.47%) |
Feb 16, 2010 | 65.50 | 66.09 | 65.31 | 65.83 | 3,113,908 | +1.57(+2.44%) |
Feb 12, 2010 | 63.72 | 64.26 | 64.26 | 64.26 | 2,365,300 | -0.26(-0.40%) |
Feb 11, 2010 | 63.35 | 64.96 | 63.07 | 64.52 | 3,920,822 | +1.90(+3.03%) |
Feb 10, 2010 | 61.78 | 63.10 | 61.27 | 62.62 | 3,321,905 | +1.94(+3.20%) |
Feb 09, 2010 | 59.10 | 61.36 | 59.05 | 60.68 | 3,676,376 | +2.91(+5.04%) |
Feb 08, 2010 | 59.46 | 59.87 | 57.74 | 57.77 | 1,991,229 | -1.16(-1.97%) |
Feb 05, 2010 | 58.14 | 59.09 | 56.85 | 58.93 | 3,278,800 | +0.86(+1.48%) |
Feb 04, 2010 | 60.05 | 60.07 | 57.50 | 58.07 | 2,381,458 | -3.01(-4.93%) |
Feb 03, 2010 | 60.34 | 61.62 | 60.09 | 61.08 | 2,844,872 | +1.08(+1.80%) |
Feb 02, 2010 | 59.90 | 60.08 | 58.71 | 60.00 | 2,289,078 | +1.26(+2.15%) |
Feb 01, 2010 | 57.42 | 59.27 | 56.93 | 58.74 | 2,757,907 | +2.39(+4.24%) |
Jan 29, 2010 | 58.20 | 58.96 | 56.10 | 56.35 | 2,683,538 | -2.37(-4.03%) |
Jan 28, 2010 | 59.25 | 59.65 | 58.27 | 58.72 | 2,761,342 | -0.49(-0.84%) |
Jan 27, 2010 | 59.24 | 59.84 | 58.17 | 59.21 | 2,077,279 | -0.07(-0.12%) |
Jan 26, 2010 | 58.51 | 60.48 | 57.98 | 59.28 | 1,878,292 | +0.22(+0.37%) |
Jan 25, 2010 | 60.11 | 60.69 | 58.88 | 59.06 | 2,190,831 | -0.47(-0.79%) |
Jan 22, 2010 | 60.34 | 61.00 | 59.27 | 59.53 | 2,721,917 | -1.23(-2.02%) |
Jan 21, 2010 | 62.10 | 63.01 | 60.41 | 60.76 | 2,050,035 | -1.12(-1.81%) |
Jan 20, 2010 | 61.34 | 62.46 | 60.70 | 61.88 | 2,255,604 | -1.88(-2.95%) |
Jan 19, 2010 | 63.31 | 63.99 | 62.03 | 63.76 | 3,064,991 | +1.43(+2.29%) |
Jan 15, 2010 | 64.88 | 62.33 | 62.33 | 62.33 | 5,311,600 | -2.99(-4.58%) |
Jan 14, 2010 | 67.17 | 67.44 | 64.80 | 65.32 | 2,889,031 | -2.15(-3.19%) |
Jan 13, 2010 | 66.29 | 67.60 | 64.35 | 67.47 | 2,197,932 | +0.90(+1.35%) |
Jan 12, 2010 | 67.97 | 68.41 | 66.20 | 66.57 | 2,695,511 | -2.81(-4.05%) |
Jan 11, 2010 | 69.99 | 71.11 | 69.12 | 69.38 | 2,989,956 | +0.82(+1.20%) |
Jan 08, 2010 | 67.84 | 69.97 | 67.70 | 68.56 | 3,609,409 | +1.57(+2.34%) |
Jan 07, 2010 | 66.99 | 67.39 | 66.17 | 66.99 | 1,936,964 | -0.27(-0.40%) |
Jan 06, 2010 | 65.35 | 67.50 | 65.27 | 67.26 | 2,352,211 | +2.22(+3.41%) |
Jan 05, 2010 | 63.77 | 65.53 | 63.60 | 65.04 | 2,327,133 | +2.19(+3.48%) |