Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 79.40 | 80.68 | 78.91 | 80.46 | 4,838,888 | +0.49(+0.61%) |
Mar 30, 2010 | 79.70 | 80.31 | 78.98 | 79.97 | 4,619,923 | +0.52(+0.65%) |
Mar 29, 2010 | 79.04 | 79.62 | 78.25 | 79.45 | 3,972,599 | +0.76(+0.96%) |
Mar 26, 2010 | 78.56 | 79.15 | 77.82 | 78.69 | 4,384,476 | +0.35(+0.45%) |
Mar 25, 2010 | 78.55 | 79.20 | 77.54 | 78.34 | 6,639,881 | +0.60(+0.78%) |
Mar 24, 2010 | 78.75 | 78.82 | 77.62 | 77.74 | 5,174,964 | -1.20(-1.52%) |
Mar 23, 2010 | 77.24 | 79.26 | 77.22 | 78.94 | 4,777,897 | +1.68(+2.17%) |
Mar 22, 2010 | 77.96 | 78.39 | 77.12 | 77.26 | 4,532,004 | -1.18(-1.50%) |
Mar 19, 2010 | 79.27 | 79.40 | 77.84 | 78.44 | 6,515,706 | -1.40(-1.75%) |
Mar 18, 2010 | 75.68 | 80.08 | 74.95 | 79.83 | 15,361,802 | +2.47(+3.20%) |
Mar 17, 2010 | 76.71 | 77.97 | 76.71 | 77.36 | 5,671,473 | +1.01(+1.32%) |
Mar 16, 2010 | 75.84 | 76.62 | 75.53 | 76.35 | 3,248,377 | +0.69(+0.91%) |
Mar 15, 2010 | 74.96 | 75.66 | 74.94 | 75.66 | 2,921,536 | +1.42(+1.91%) |
Mar 12, 2010 | 74.54 | 74.68 | 73.05 | 74.24 | 4,184,998 | -0.27(-0.36%) |
Mar 11, 2010 | 74.61 | 74.95 | 73.78 | 74.51 | 5,028,309 | -0.75(-1.00%) |
Mar 10, 2010 | 74.96 | 76.10 | 74.84 | 75.26 | 2,968,771 | +0.44(+0.59%) |
Mar 09, 2010 | 74.50 | 75.24 | 73.78 | 74.82 | 2,348,593 | +0.25(+0.33%) |
Mar 08, 2010 | 75.08 | 75.32 | 74.11 | 74.57 | 2,237,067 | -0.24(-0.32%) |
Mar 05, 2010 | 74.87 | 75.50 | 74.53 | 74.81 | 2,112,570 | +0.51(+0.68%) |
Mar 04, 2010 | 74.11 | 75.26 | 73.54 | 74.30 | 2,845,435 | +0.19(+0.26%) |
Mar 03, 2010 | 73.84 | 75.54 | 73.70 | 74.11 | 4,160,484 | +0.63(+0.85%) |
Mar 02, 2010 | 74.37 | 74.95 | 73.31 | 73.48 | 3,683,671 | -0.34(-0.47%) |
Mar 01, 2010 | 73.06 | 74.38 | 72.98 | 73.83 | 2,811,507 | +0.90(+1.24%) |
Feb 26, 2010 | 71.52 | 73.11 | 70.82 | 72.92 | 3,521,743 | +1.36(+1.90%) |
Feb 25, 2010 | 70.15 | 71.64 | 69.06 | 71.56 | 3,495,053 | +0.09(+0.12%) |
Feb 24, 2010 | 70.32 | 71.93 | 70.32 | 71.48 | 3,583,822 | +1.37(+1.95%) |
Feb 23, 2010 | 70.60 | 71.51 | 69.62 | 70.11 | 2,577,137 | -0.75(-1.06%) |
Feb 22, 2010 | 70.76 | 71.53 | 70.14 | 70.86 | 2,578,849 | +0.52(+0.73%) |
Feb 19, 2010 | 68.91 | 70.93 | 68.91 | 70.34 | 3,486,875 | +1.43(+2.07%) |
Feb 18, 2010 | 68.51 | 69.16 | 68.29 | 68.91 | 1,992,423 | +0.14(+0.20%) |
Feb 17, 2010 | 68.74 | 69.25 | 67.91 | 68.78 | 2,887,618 | -0.03(-0.04%) |
Feb 16, 2010 | 67.90 | 69.00 | 67.90 | 68.80 | 3,079,125 | +1.22(+1.81%) |
Feb 12, 2010 | 67.45 | 67.58 | 67.58 | 67.58 | 3,373,001 | -0.84(-1.23%) |
Feb 11, 2010 | 67.44 | 68.64 | 66.63 | 68.42 | 2,641,675 | +1.07(+1.58%) |
Feb 10, 2010 | 68.11 | 68.22 | 66.70 | 67.36 | 2,553,250 | -0.80(-1.17%) |
Feb 09, 2010 | 66.48 | 68.59 | 66.21 | 68.16 | 5,456,478 | +2.30(+3.49%) |
Feb 08, 2010 | 66.09 | 66.91 | 64.79 | 65.86 | 3,448,319 | -0.12(-0.18%) |
Feb 05, 2010 | 67.84 | 68.18 | 64.67 | 65.98 | 6,433,668 | -1.86(-2.74%) |
Feb 04, 2010 | 70.00 | 70.33 | 67.75 | 67.84 | 4,451,623 | -2.81(-3.98%) |
Feb 03, 2010 | 70.26 | 71.28 | 69.61 | 70.65 | 3,014,624 | -0.18(-0.25%) |
Feb 02, 2010 | 69.75 | 71.02 | 69.14 | 70.83 | 3,739,565 | +2.10(+3.06%) |
Feb 01, 2010 | 67.81 | 69.46 | 67.76 | 68.73 | 3,552,986 | +1.32(+1.96%) |
Jan 29, 2010 | 68.55 | 69.43 | 67.37 | 67.41 | 3,649,234 | -0.62(-0.91%) |
Jan 28, 2010 | 69.67 | 69.67 | 68.03 | 68.03 | 2,304,052 | -1.16(-1.68%) |
Jan 27, 2010 | 69.47 | 69.49 | 67.63 | 69.19 | 4,096,134 | -0.29(-0.42%) |
Jan 26, 2010 | 69.22 | 69.89 | 68.41 | 69.48 | 2,641,015 | +0.06(+0.09%) |
Jan 25, 2010 | 69.88 | 69.88 | 68.10 | 69.42 | 2,183,350 | +0.34(+0.50%) |
Jan 22, 2010 | 69.96 | 70.43 | 68.99 | 69.08 | 2,965,972 | -1.13(-1.61%) |
Jan 21, 2010 | 72.57 | 72.68 | 69.95 | 70.21 | 3,330,544 | -2.12(-2.93%) |
Jan 20, 2010 | 72.92 | 72.96 | 71.48 | 72.32 | 3,246,348 | -1.58(-2.14%) |
Jan 19, 2010 | 73.10 | 74.21 | 73.10 | 73.91 | 2,660,636 | +0.68(+0.93%) |
Jan 15, 2010 | 74.28 | 73.23 | 73.23 | 73.23 | 5,078,913 | -1.02(-1.37%) |
Jan 14, 2010 | 73.63 | 74.38 | 73.21 | 74.24 | 2,445,793 | +0.40(+0.55%) |
Jan 13, 2010 | 74.81 | 75.14 | 73.26 | 73.84 | 3,319,085 | -0.65(-0.88%) |
Jan 12, 2010 | 74.37 | 76.30 | 73.65 | 74.49 | 3,887,954 | -0.58(-0.77%) |
Jan 11, 2010 | 73.64 | 75.96 | 73.47 | 75.07 | 7,127,114 | +1.94(+2.66%) |
Jan 08, 2010 | 72.34 | 73.35 | 71.37 | 73.12 | 5,057,305 | +1.77(+2.48%) |
Jan 07, 2010 | 72.14 | 72.14 | 70.89 | 71.35 | 3,595,163 | -0.78(-1.09%) |
Jan 06, 2010 | 72.55 | 73.23 | 71.93 | 72.13 | 2,895,292 | -0.60(-0.83%) |
Jan 05, 2010 | 71.79 | 72.78 | 71.10 | 72.73 | 2,897,928 | +0.94(+1.31%) |