Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 59.45 | 60.00 | 59.37 | 60.00 | 5,786 | +0.35(+0.59%) |
Mar 30, 2010 | 59.85 | 59.85 | 59.65 | 59.65 | 2,821 | -1.07(-1.76%) |
Mar 29, 2010 | 60.99 | 60.99 | 60.72 | 60.72 | 800 | -0.33(-0.54%) |
Mar 26, 2010 | 61.05 | 61.05 | 61.05 | 61.05 | 380 | +0.60(+0.99%) |
Mar 25, 2010 | 61.25 | 61.25 | 60.45 | 60.45 | 2,012 | +0.30(+0.50%) |
Mar 24, 2010 | 60.00 | 60.20 | 59.66 | 60.15 | 1,471 | -1.15(-1.88%) |
Mar 23, 2010 | 60.98 | 61.32 | 60.98 | 61.30 | 940 | -0.05(-0.08%) |
Mar 22, 2010 | 60.97 | 61.35 | 60.91 | 61.35 | 1,237 | +0.45(+0.74%) |
Mar 19, 2010 | 60.94 | 61.04 | 60.90 | 60.90 | 531 | -0.79(-1.28%) |
Mar 18, 2010 | 61.69 | 61.69 | 61.69 | 61.69 | 800 | -0.41(-0.66%) |
Mar 17, 2010 | 62.65 | 62.65 | 62.10 | 62.10 | 1,136 | +0.40(+0.65%) |
Mar 16, 2010 | 61.66 | 62.00 | 61.66 | 61.70 | 1,134 | +0.55(+0.90%) |
Mar 15, 2010 | 61.15 | 61.15 | 61.15 | 61.15 | 1,477 | +0.00(+0.00%) |
Mar 12, 2010 | 61.00 | 61.15 | 60.92 | 61.15 | 1,016 | +0.00(+0.00%) |
Mar 11, 2010 | 60.76 | 61.15 | 60.76 | 61.15 | 738 | +0.35(+0.58%) |
Mar 10, 2010 | 60.49 | 60.80 | 60.49 | 60.80 | 532 | +0.75(+1.25%) |
Mar 09, 2010 | 60.24 | 60.30 | 60.05 | 60.05 | 890 | -1.05(-1.72%) |
Mar 08, 2010 | 60.80 | 61.10 | 60.60 | 61.10 | 848 | +0.50(+0.83%) |
Mar 05, 2010 | 60.75 | 60.80 | 60.60 | 60.60 | 2,226 | -0.05(-0.08%) |
Mar 04, 2010 | 60.50 | 60.65 | 60.43 | 60.65 | 1,855 | -0.24(-0.39%) |
Mar 03, 2010 | 60.60 | 61.00 | 60.53 | 60.89 | 1,514 | +0.29(+0.48%) |
Mar 02, 2010 | 60.49 | 60.60 | 59.94 | 60.60 | 1,739 | -0.40(-0.66%) |
Mar 01, 2010 | 60.53 | 61.00 | 60.53 | 61.00 | 745 | +1.45(+2.43%) |
Feb 26, 2010 | 58.86 | 59.55 | 58.86 | 59.55 | 838 | +1.05(+1.79%) |
Feb 25, 2010 | 58.51 | 58.51 | 57.95 | 58.50 | 2,141 | +0.30(+0.52%) |
Feb 24, 2010 | 58.40 | 58.55 | 58.01 | 58.20 | 1,255 | +0.05(+0.09%) |
Feb 23, 2010 | 58.40 | 58.55 | 57.80 | 58.15 | 2,311 | +0.15(+0.26%) |
Feb 22, 2010 | 57.96 | 58.00 | 57.95 | 58.00 | 1,646 | +0.00(+0.00%) |
Feb 19, 2010 | 57.67 | 58.00 | 57.60 | 58.00 | 683 | +1.55(+2.75%) |
Feb 18, 2010 | 56.45 | 56.45 | 56.45 | 56.45 | 172 | +0.45(+0.80%) |
Feb 17, 2010 | 56.55 | 56.55 | 56.00 | 56.00 | 869 | +0.00(+0.00%) |
Feb 16, 2010 | 55.62 | 56.35 | 55.57 | 56.00 | 3,539 | +0.65(+1.17%) |
Feb 12, 2010 | 55.35 | 55.35 | 55.35 | 0 | -0.10(-0.18%) | |
Feb 11, 2010 | 54.50 | 55.45 | 54.50 | 55.45 | 1,002 | +0.95(+1.74%) |
Feb 10, 2010 | 54.35 | 54.65 | 54.24 | 54.50 | 2,412 | -0.21(-0.38%) |
Feb 09, 2010 | 54.63 | 55.22 | 53.79 | 54.71 | 3,649 | +2.31(+4.41%) |
Feb 08, 2010 | 52.90 | 53.07 | 52.40 | 52.40 | 608 | +0.35(+0.67%) |
Feb 05, 2010 | 52.54 | 52.54 | 51.35 | 52.05 | 1,157 | -1.00(-1.89%) |
Feb 04, 2010 | 53.53 | 53.53 | 52.94 | 53.05 | 1,573 | -1.65(-3.02%) |
Feb 03, 2010 | 54.70 | 54.78 | 54.70 | 54.70 | 2,533 | +0.27(+0.50%) |
Feb 02, 2010 | 54.43 | 54.43 | 54.43 | 54.43 | 340 | +0.13(+0.24%) |
Feb 01, 2010 | 54.30 | 54.30 | 53.51 | 54.30 | 632 | +1.40(+2.65%) |
Jan 29, 2010 | 54.85 | 54.85 | 52.90 | 52.90 | 3,901 | -2.65(-4.77%) |
Jan 28, 2010 | 55.80 | 55.80 | 55.45 | 55.55 | 1,800 | -0.40(-0.71%) |
Jan 27, 2010 | 55.45 | 55.95 | 55.35 | 55.95 | 1,072 | +0.60(+1.08%) |
Jan 26, 2010 | 54.89 | 55.39 | 54.84 | 55.35 | 2,317 | +0.35(+0.64%) |
Jan 25, 2010 | 55.38 | 55.38 | 55.00 | 55.00 | 2,389 | -0.60(-1.08%) |
Jan 22, 2010 | 55.50 | 55.60 | 55.50 | 55.60 | 257 | -0.30(-0.54%) |
Jan 21, 2010 | 55.58 | 55.90 | 55.01 | 55.90 | 2,030 | -0.75(-1.32%) |
Jan 20, 2010 | 56.50 | 56.65 | 56.45 | 56.65 | 1,163 | -0.40(-0.70%) |
Jan 19, 2010 | 56.80 | 57.05 | 56.40 | 57.05 | 1,064 | -0.05(-0.09%) |
Jan 15, 2010 | 57.10 | 57.10 | 57.10 | 0 | -1.70(-2.89%) | |
Jan 14, 2010 | 58.77 | 58.80 | 58.39 | 58.80 | 1,031 | -0.95(-1.59%) |
Jan 13, 2010 | 59.11 | 59.75 | 59.11 | 59.75 | 307 | +1.50(+2.58%) |
Jan 12, 2010 | 58.10 | 58.25 | 58.07 | 58.25 | 3,321 | -0.45(-0.77%) |
Jan 08, 2010 | 58.70 | 58.70 | 58.70 | 0 | +0.20(+0.34%) | |
Jan 07, 2010 | 58.64 | 58.64 | 58.31 | 58.50 | 2,198 | -1.85(-3.07%) |
Jan 06, 2010 | 60.66 | 60.70 | 60.35 | 60.35 | 2,302 | +2.00(+3.43%) |
Jan 05, 2010 | 58.25 | 58.40 | 58.25 | 58.35 | 991 | -0.10(-0.17%) |