Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 62.96 | 64.60 | 62.92 | 64.08 | 2,921,110 | +1.19(+1.90%) |
Mar 30, 2010 | 62.15 | 63.15 | 61.66 | 62.88 | 2,051,398 | +0.31(+0.49%) |
Mar 29, 2010 | 61.28 | 62.61 | 60.99 | 62.57 | 1,694,181 | +1.84(+3.04%) |
Mar 26, 2010 | 61.64 | 61.81 | 60.02 | 60.73 | 3,441,619 | -0.87(-1.41%) |
Mar 25, 2010 | 63.82 | 63.82 | 61.56 | 61.60 | 2,169,984 | -1.64(-2.60%) |
Mar 24, 2010 | 62.68 | 63.52 | 62.15 | 63.24 | 2,616,858 | +0.29(+0.46%) |
Mar 23, 2010 | 63.43 | 63.71 | 62.57 | 62.95 | 3,011,745 | -0.49(-0.77%) |
Mar 22, 2010 | 63.49 | 63.58 | 62.76 | 63.44 | 2,266,999 | -0.80(-1.24%) |
Mar 19, 2010 | 65.33 | 65.81 | 63.61 | 64.24 | 2,860,028 | -1.05(-1.61%) |
Mar 18, 2010 | 66.56 | 67.07 | 65.16 | 65.30 | 2,245,493 | -1.55(-2.32%) |
Mar 17, 2010 | 65.34 | 67.25 | 65.34 | 66.85 | 2,711,237 | +1.83(+2.82%) |
Mar 16, 2010 | 64.67 | 65.04 | 64.14 | 65.02 | 1,306,908 | +0.75(+1.16%) |
Mar 15, 2010 | 63.79 | 64.33 | 63.66 | 64.27 | 1,827,928 | -0.70(-1.08%) |
Mar 12, 2010 | 64.92 | 65.09 | 64.18 | 64.97 | 1,340,385 | +0.48(+0.75%) |
Mar 11, 2010 | 64.30 | 64.69 | 64.05 | 64.49 | 1,483,948 | -0.07(-0.11%) |
Mar 10, 2010 | 64.41 | 64.74 | 64.00 | 64.56 | 2,010,102 | +0.26(+0.41%) |
Mar 09, 2010 | 63.81 | 64.60 | 63.65 | 64.30 | 1,544,213 | +0.24(+0.37%) |
Mar 08, 2010 | 64.49 | 64.60 | 63.84 | 64.06 | 1,003,503 | -0.22(-0.34%) |
Mar 05, 2010 | 63.88 | 64.67 | 63.75 | 64.28 | 1,336,382 | +0.89(+1.40%) |
Mar 04, 2010 | 63.91 | 64.56 | 62.76 | 63.39 | 1,353,526 | -0.52(-0.81%) |
Mar 03, 2010 | 64.42 | 64.83 | 63.57 | 63.91 | 1,691,283 | -0.22(-0.34%) |
Mar 02, 2010 | 64.61 | 65.33 | 63.83 | 64.13 | 2,488,079 | -0.25(-0.40%) |
Mar 01, 2010 | 64.36 | 64.76 | 64.01 | 64.38 | 1,944,993 | +0.62(+0.98%) |
Feb 26, 2010 | 62.77 | 63.96 | 62.29 | 63.76 | 2,093,140 | +1.20(+1.92%) |
Feb 25, 2010 | 61.31 | 62.75 | 60.80 | 62.56 | 1,579,494 | +0.25(+0.39%) |
Feb 24, 2010 | 61.58 | 63.37 | 61.41 | 62.31 | 2,329,395 | +0.04(+0.07%) |
Feb 23, 2010 | 63.18 | 63.67 | 62.06 | 62.27 | 1,865,174 | -1.35(-2.12%) |
Feb 22, 2010 | 65.60 | 65.69 | 63.48 | 63.62 | 1,679,083 | -2.00(-3.05%) |
Feb 19, 2010 | 65.80 | 66.52 | 65.30 | 65.62 | 1,919,792 | -0.50(-0.76%) |
Feb 18, 2010 | 65.17 | 66.67 | 65.14 | 66.12 | 3,072,664 | -0.97(-1.45%) |
Feb 17, 2010 | 67.82 | 67.96 | 66.52 | 67.10 | 2,091,510 | -0.40(-0.59%) |
Feb 16, 2010 | 66.08 | 67.67 | 66.08 | 67.49 | 1,470,635 | +2.21(+3.39%) |
Feb 12, 2010 | 64.97 | 65.28 | 65.28 | 65.28 | 3,180,400 | -0.55(-0.84%) |
Feb 11, 2010 | 64.32 | 65.89 | 64.08 | 65.83 | 1,404,416 | +1.51(+2.35%) |
Feb 10, 2010 | 64.78 | 64.97 | 63.75 | 64.32 | 2,269,784 | -1.01(-1.55%) |
Feb 09, 2010 | 64.64 | 66.39 | 64.47 | 65.33 | 1,431,902 | +1.61(+2.52%) |
Feb 08, 2010 | 64.30 | 64.70 | 63.20 | 63.72 | 1,718,386 | -0.39(-0.62%) |
Feb 05, 2010 | 63.65 | 64.29 | 62.16 | 64.12 | 2,443,574 | +0.30(+0.47%) |
Feb 04, 2010 | 66.55 | 66.55 | 63.66 | 63.82 | 1,518,976 | -3.35(-4.99%) |
Feb 03, 2010 | 67.21 | 67.67 | 66.66 | 67.17 | 1,135,522 | -0.39(-0.57%) |
Feb 02, 2010 | 66.46 | 67.71 | 65.49 | 67.56 | 2,033,951 | +1.47(+2.23%) |
Feb 01, 2010 | 65.36 | 66.39 | 65.12 | 66.09 | 1,886,638 | +1.34(+2.07%) |
Jan 29, 2010 | 65.81 | 66.89 | 64.42 | 64.75 | 2,263,274 | -0.54(-0.83%) |
Jan 28, 2010 | 66.38 | 67.01 | 64.38 | 65.29 | 1,977,685 | -0.39(-0.59%) |
Jan 27, 2010 | 67.22 | 67.49 | 64.65 | 65.68 | 2,353,735 | -1.33(-1.99%) |
Jan 26, 2010 | 67.70 | 68.58 | 66.67 | 67.01 | 3,565,029 | -1.46(-2.14%) |
Jan 25, 2010 | 67.35 | 69.10 | 67.35 | 68.47 | 3,185,207 | +1.64(+2.45%) |
Jan 22, 2010 | 67.39 | 68.78 | 66.62 | 66.83 | 3,474,622 | -0.85(-1.25%) |
Jan 21, 2010 | 68.11 | 68.94 | 66.61 | 67.68 | 2,362,670 | -0.28(-0.41%) |
Jan 20, 2010 | 68.52 | 68.52 | 67.17 | 67.96 | 2,529,195 | -1.25(-1.81%) |
Jan 19, 2010 | 67.97 | 69.35 | 67.35 | 69.21 | 1,305,403 | +1.17(+1.72%) |
Jan 15, 2010 | 68.09 | 68.04 | 68.04 | 68.04 | 4,934,843 | +0.07(+0.10%) |
Jan 14, 2010 | 66.83 | 68.10 | 66.75 | 67.97 | 1,432,705 | +0.76(+1.13%) |
Jan 13, 2010 | 66.75 | 67.51 | 65.45 | 67.21 | 1,447,431 | +0.60(+0.89%) |
Jan 12, 2010 | 65.97 | 67.79 | 65.65 | 66.61 | 2,909,088 | +0.40(+0.61%) |
Jan 11, 2010 | 66.63 | 67.28 | 65.38 | 66.21 | 1,817,321 | +0.30(+0.45%) |
Jan 08, 2010 | 65.06 | 65.96 | 64.20 | 65.91 | 1,314,884 | +0.40(+0.61%) |
Jan 07, 2010 | 66.06 | 66.24 | 64.64 | 65.51 | 1,204,682 | -0.89(-1.35%) |
Jan 06, 2010 | 65.82 | 66.90 | 65.55 | 66.40 | 1,159,196 | +0.62(+0.95%) |
Jan 05, 2010 | 64.30 | 66.02 | 63.79 | 65.78 | 2,011,483 | +1.66(+2.59%) |