Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 70.07 | 70.76 | 70.07 | 70.43 | 434,426 | +0.24(+0.34%) |
Mar 30, 2010 | 69.61 | 70.49 | 69.44 | 70.19 | 708,707 | +1.12(+1.62%) |
Mar 29, 2010 | 68.54 | 69.17 | 68.05 | 69.07 | 546,905 | +1.50(+2.22%) |
Mar 26, 2010 | 67.69 | 67.93 | 66.92 | 67.57 | 720,316 | +0.41(+0.61%) |
Mar 25, 2010 | 67.96 | 69.08 | 66.90 | 67.16 | 1,303,693 | -1.81(-2.62%) |
Mar 24, 2010 | 69.40 | 69.47 | 68.67 | 68.97 | 601,935 | -1.02(-1.45%) |
Mar 23, 2010 | 69.22 | 70.01 | 68.84 | 69.98 | 452,535 | -0.02(-0.03%) |
Mar 22, 2010 | 69.47 | 70.07 | 68.90 | 70.00 | 511,014 | -0.10(-0.15%) |
Mar 19, 2010 | 71.11 | 71.34 | 69.92 | 70.10 | 618,045 | -0.40(-0.57%) |
Mar 18, 2010 | 70.80 | 70.98 | 70.08 | 70.50 | 458,559 | -0.52(-0.74%) |
Mar 17, 2010 | 70.88 | 71.49 | 70.74 | 71.03 | 769,118 | +0.49(+0.70%) |
Mar 16, 2010 | 69.87 | 70.55 | 69.30 | 70.53 | 833,795 | +0.02(+0.03%) |
Mar 15, 2010 | 70.23 | 70.59 | 70.15 | 70.52 | 534,320 | -0.90(-1.26%) |
Mar 12, 2010 | 72.08 | 72.23 | 70.83 | 71.42 | 776,751 | -0.46(-0.64%) |
Mar 11, 2010 | 71.43 | 71.99 | 70.91 | 71.88 | 717,260 | -0.11(-0.15%) |
Mar 10, 2010 | 71.51 | 72.50 | 71.39 | 71.99 | 737,675 | +0.40(+0.56%) |
Mar 09, 2010 | 70.77 | 72.14 | 70.68 | 71.58 | 931,143 | +0.15(+0.21%) |
Mar 08, 2010 | 71.09 | 71.68 | 70.82 | 71.43 | 586,061 | +1.11(+1.58%) |
Mar 05, 2010 | 69.70 | 70.55 | 69.15 | 70.32 | 629,222 | +2.07(+3.03%) |
Mar 04, 2010 | 68.50 | 68.80 | 67.60 | 68.26 | 782,812 | -1.16(-1.67%) |
Mar 03, 2010 | 69.39 | 70.05 | 69.30 | 69.42 | 609,462 | +0.34(+0.50%) |
Mar 02, 2010 | 68.69 | 69.63 | 68.42 | 69.07 | 861,906 | +0.75(+1.10%) |
Mar 01, 2010 | 68.45 | 68.61 | 67.65 | 68.32 | 721,120 | +1.08(+1.61%) |
Feb 26, 2010 | 66.68 | 67.37 | 66.20 | 67.24 | 606,206 | +1.14(+1.72%) |
Feb 25, 2010 | 65.49 | 66.21 | 64.74 | 66.11 | 777,332 | -0.93(-1.38%) |
Feb 24, 2010 | 66.60 | 67.28 | 66.18 | 67.03 | 597,093 | +0.41(+0.61%) |
Feb 23, 2010 | 67.74 | 67.76 | 66.35 | 66.62 | 459,747 | -0.76(-1.13%) |
Feb 22, 2010 | 67.66 | 68.04 | 67.12 | 67.39 | 528,381 | +0.49(+0.73%) |
Feb 19, 2010 | 66.81 | 67.27 | 66.36 | 66.90 | 704,356 | -1.12(-1.65%) |
Feb 18, 2010 | 66.93 | 68.19 | 66.93 | 68.02 | 472,507 | +0.31(+0.46%) |
Feb 17, 2010 | 67.94 | 68.24 | 67.26 | 67.71 | 502,832 | +0.16(+0.23%) |
Feb 16, 2010 | 66.46 | 67.70 | 66.45 | 67.55 | 644,380 | +1.64(+2.49%) |
Feb 12, 2010 | 65.97 | 65.91 | 65.91 | 65.91 | 708,059 | -1.40(-2.08%) |
Feb 11, 2010 | 66.48 | 67.48 | 65.73 | 67.31 | 880,001 | +1.98(+3.03%) |
Feb 10, 2010 | 65.43 | 66.09 | 64.59 | 65.33 | 681,489 | -0.24(-0.37%) |
Feb 09, 2010 | 65.13 | 66.32 | 64.57 | 65.57 | 727,157 | +1.71(+2.67%) |
Feb 08, 2010 | 64.30 | 65.02 | 63.43 | 63.86 | 770,683 | -1.52(-2.32%) |
Feb 05, 2010 | 65.04 | 65.46 | 63.01 | 65.38 | 1,736,094 | -1.21(-1.81%) |
Feb 04, 2010 | 68.50 | 68.54 | 66.42 | 66.59 | 1,501,424 | -3.45(-4.92%) |
Feb 03, 2010 | 70.30 | 70.53 | 69.39 | 70.04 | 578,962 | +0.17(+0.24%) |
Feb 02, 2010 | 68.92 | 70.14 | 68.44 | 69.87 | 870,066 | +1.94(+2.85%) |
Feb 01, 2010 | 67.86 | 68.76 | 67.85 | 67.94 | 509,258 | +0.95(+1.42%) |
Jan 29, 2010 | 68.42 | 68.86 | 66.78 | 66.98 | 658,115 | -0.77(-1.14%) |
Jan 28, 2010 | 68.79 | 69.07 | 67.31 | 67.75 | 670,391 | -0.12(-0.18%) |
Jan 27, 2010 | 68.34 | 68.52 | 67.11 | 67.87 | 1,094,907 | -0.40(-0.59%) |
Jan 26, 2010 | 68.42 | 69.27 | 68.05 | 68.27 | 696,956 | -1.63(-2.33%) |
Jan 25, 2010 | 70.19 | 70.83 | 69.58 | 69.90 | 793,274 | +1.21(+1.76%) |
Jan 22, 2010 | 70.45 | 70.45 | 68.69 | 68.70 | 715,446 | -1.19(-1.70%) |
Jan 21, 2010 | 71.20 | 71.39 | 69.64 | 69.88 | 989,758 | -2.55(-3.52%) |
Jan 20, 2010 | 72.51 | 72.68 | 71.68 | 72.44 | 913,079 | -2.41(-3.22%) |
Jan 19, 2010 | 73.60 | 74.93 | 73.50 | 74.85 | 615,485 | +1.45(+1.97%) |
Jan 15, 2010 | 73.34 | 73.40 | 73.40 | 73.40 | 769,145 | -0.91(-1.22%) |
Jan 14, 2010 | 74.81 | 75.10 | 74.25 | 74.31 | 762,965 | -1.96(-2.58%) |
Jan 13, 2010 | 75.86 | 76.28 | 75.68 | 76.27 | 477,339 | -0.80(-1.04%) |
Jan 12, 2010 | 77.70 | 77.70 | 76.56 | 77.07 | 603,981 | -1.27(-1.63%) |
Jan 11, 2010 | 79.34 | 79.54 | 77.86 | 78.34 | 515,375 | -0.07(-0.08%) |
Jan 08, 2010 | 78.02 | 78.48 | 77.68 | 78.41 | 515,014 | +1.09(+1.41%) |
Jan 07, 2010 | 77.42 | 77.68 | 76.62 | 77.32 | 482,863 | -0.67(-0.86%) |
Jan 06, 2010 | 77.73 | 78.37 | 77.50 | 77.98 | 861,444 | +1.98(+2.61%) |
Jan 05, 2010 | 75.89 | 76.51 | 75.80 | 76.00 | 1,228,778 | +2.43(+3.31%) |