Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 64.04 | 64.15 | 63.98 | 63.98 | 1,648,806 | +0.01(+0.01%) |
Mar 30, 2010 | 63.92 | 64.02 | 63.81 | 63.98 | 1,017,980 | +0.04(+0.06%) |
Mar 29, 2010 | 63.99 | 64.02 | 63.77 | 63.94 | 987,455 | -0.05(-0.09%) |
Mar 26, 2010 | 63.75 | 64.00 | 63.73 | 64.00 | 1,014,573 | +0.19(+0.30%) |
Mar 25, 2010 | 63.94 | 64.02 | 63.69 | 63.80 | 1,628,168 | -0.23(-0.36%) |
Mar 24, 2010 | 64.24 | 64.31 | 63.90 | 64.03 | 1,324,506 | -0.48(-0.74%) |
Mar 23, 2010 | 64.59 | 64.66 | 64.51 | 64.51 | 765,535 | -0.04(-0.07%) |
Mar 22, 2010 | 64.38 | 64.60 | 64.38 | 64.55 | 670,864 | +0.10(+0.16%) |
Mar 19, 2010 | 64.49 | 64.61 | 64.39 | 64.45 | 1,026,904 | -0.05(-0.08%) |
Mar 18, 2010 | 64.60 | 64.64 | 64.50 | 64.50 | 821,449 | -0.13(-0.20%) |
Mar 17, 2010 | 64.50 | 64.66 | 64.39 | 64.62 | 1,625,828 | +0.24(+0.37%) |
Mar 16, 2010 | 64.15 | 64.39 | 64.06 | 64.39 | 1,050,155 | +0.30(+0.46%) |
Mar 15, 2010 | 64.06 | 64.13 | 64.06 | 64.09 | 821,566 | -0.01(-0.02%) |
Mar 12, 2010 | 63.92 | 64.13 | 63.84 | 64.10 | 1,353,427 | +0.13(+0.21%) |
Mar 11, 2010 | 63.89 | 64.00 | 63.81 | 63.97 | 793,022 | -0.02(-0.04%) |
Mar 10, 2010 | 63.84 | 64.00 | 63.77 | 64.00 | 1,137,187 | +0.06(+0.09%) |
Mar 09, 2010 | 63.97 | 64.04 | 63.90 | 63.94 | 1,193,151 | -0.06(-0.09%) |
Mar 08, 2010 | 63.89 | 64.00 | 63.77 | 64.00 | 1,597,459 | +0.10(+0.16%) |
Mar 05, 2010 | 63.92 | 63.93 | 63.61 | 63.89 | 1,298,774 | -0.08(-0.12%) |
Mar 04, 2010 | 63.88 | 64.03 | 63.77 | 63.97 | 813,416 | +0.03(+0.05%) |
Mar 03, 2010 | 63.66 | 63.94 | 63.66 | 63.94 | 1,233,134 | +0.13(+0.21%) |
Mar 02, 2010 | 63.56 | 63.87 | 63.54 | 63.81 | 1,033,656 | +0.13(+0.21%) |
Mar 01, 2010 | 63.66 | 63.72 | 63.48 | 63.67 | 989,200 | +0.08(+0.13%) |
Feb 26, 2010 | 63.27 | 63.61 | 63.27 | 63.59 | 1,335,106 | +0.42(+0.66%) |
Feb 25, 2010 | 63.35 | 63.35 | 63.17 | 63.18 | 949,666 | -0.10(-0.15%) |
Feb 24, 2010 | 63.06 | 63.27 | 63.00 | 63.27 | 1,533,931 | +0.30(+0.48%) |
Feb 23, 2010 | 62.87 | 63.00 | 62.79 | 62.97 | 1,817,556 | +0.15(+0.24%) |
Feb 22, 2010 | 62.74 | 62.82 | 62.68 | 62.82 | 972,196 | +0.04(+0.06%) |
Feb 19, 2010 | 62.49 | 62.79 | 62.47 | 62.79 | 3,033,056 | +0.22(+0.36%) |
Feb 18, 2010 | 62.62 | 62.71 | 62.37 | 62.56 | 2,849,319 | -0.04(-0.07%) |
Feb 17, 2010 | 62.79 | 62.80 | 62.45 | 62.61 | 1,190,050 | -0.21(-0.33%) |
Feb 16, 2010 | 62.44 | 62.82 | 62.37 | 62.82 | 1,708,315 | +0.25(+0.39%) |
Feb 12, 2010 | 62.57 | 62.57 | 62.57 | 62.57 | 1,173,396 | +0.07(+0.12%) |
Feb 11, 2010 | 62.43 | 62.53 | 62.27 | 62.50 | 1,734,856 | +0.14(+0.23%) |
Feb 10, 2010 | 62.80 | 62.86 | 62.30 | 62.35 | 1,954,738 | -0.49(-0.78%) |
Feb 09, 2010 | 63.03 | 63.09 | 62.84 | 62.84 | 1,609,227 | -0.14(-0.23%) |
Feb 08, 2010 | 62.99 | 63.08 | 62.86 | 62.98 | 2,881,598 | +0.06(+0.10%) |
Feb 05, 2010 | 63.05 | 63.11 | 62.80 | 62.92 | 3,658,295 | -0.19(-0.31%) |
Feb 04, 2010 | 63.18 | 63.21 | 63.00 | 63.12 | 1,852,954 | -0.01(-0.01%) |
Feb 03, 2010 | 63.17 | 63.21 | 62.98 | 63.12 | 2,453,845 | -0.07(-0.10%) |
Feb 02, 2010 | 63.06 | 63.32 | 63.06 | 63.19 | 3,236,641 | +0.20(+0.32%) |
Feb 01, 2010 | 63.30 | 63.32 | 62.92 | 62.99 | 1,995,924 | -0.28(-0.45%) |
Jan 29, 2010 | 63.00 | 63.28 | 62.94 | 63.27 | 2,030,816 | +0.40(+0.64%) |
Jan 28, 2010 | 62.98 | 63.15 | 62.86 | 62.87 | 1,931,174 | -0.09(-0.14%) |
Jan 27, 2010 | 63.27 | 63.27 | 62.81 | 62.96 | 2,493,240 | -0.23(-0.36%) |
Jan 26, 2010 | 63.42 | 63.42 | 63.15 | 63.19 | 1,478,593 | -0.17(-0.27%) |
Jan 25, 2010 | 63.33 | 63.38 | 63.26 | 63.36 | 1,274,985 | -0.01(-0.01%) |
Jan 22, 2010 | 63.47 | 63.48 | 63.30 | 63.36 | 1,672,907 | -0.10(-0.15%) |
Jan 21, 2010 | 63.45 | 63.76 | 63.42 | 63.46 | 2,222,114 | +0.17(+0.27%) |
Jan 20, 2010 | 63.42 | 63.51 | 63.26 | 63.29 | 1,853,116 | -0.04(-0.07%) |
Jan 19, 2010 | 63.16 | 63.34 | 63.01 | 63.33 | 1,370,096 | +0.05(+0.09%) |
Jan 15, 2010 | 63.43 | 63.28 | 63.28 | 63.28 | 1,390,437 | -0.02(-0.04%) |
Jan 14, 2010 | 63.28 | 63.30 | 63.02 | 63.30 | 1,455,230 | +0.23(+0.36%) |
Jan 13, 2010 | 63.33 | 63.34 | 63.00 | 63.07 | 1,817,619 | -0.26(-0.42%) |
Jan 12, 2010 | 63.25 | 63.39 | 63.19 | 63.34 | 2,238,348 | +0.12(+0.19%) |
Jan 11, 2010 | 63.00 | 63.23 | 63.00 | 63.22 | 1,362,288 | +0.07(+0.10%) |
Jan 08, 2010 | 63.09 | 63.15 | 62.98 | 63.15 | 1,174,178 | +0.14(+0.22%) |
Jan 07, 2010 | 62.98 | 63.13 | 62.92 | 63.01 | 2,106,722 | +0.08(+0.12%) |
Jan 06, 2010 | 63.24 | 63.27 | 62.89 | 62.94 | 1,675,755 | -0.19(-0.29%) |
Jan 05, 2010 | 62.99 | 63.27 | 62.92 | 63.12 | 1,906,175 | +0.30(+0.48%) |