Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 67.02 | 67.85 | 67.00 | 67.65 | 25,547 | +0.19(+0.28%) |
Mar 30, 2010 | 67.85 | 68.00 | 67.30 | 67.46 | 24,296 | -0.28(-0.41%) |
Mar 29, 2010 | 67.46 | 67.87 | 67.30 | 67.74 | 29,183 | +1.59(+2.40%) |
Mar 26, 2010 | 66.80 | 67.30 | 66.10 | 66.15 | 18,637 | -0.61(-0.91%) |
Mar 25, 2010 | 67.29 | 67.75 | 66.71 | 66.76 | 17,867 | +0.51(+0.77%) |
Mar 24, 2010 | 66.57 | 66.72 | 66.10 | 66.25 | 14,106 | -1.70(-2.50%) |
Mar 23, 2010 | 67.40 | 68.00 | 67.29 | 67.95 | 27,173 | -0.35(-0.51%) |
Mar 22, 2010 | 67.20 | 68.45 | 66.97 | 68.30 | 18,270 | +0.05(+0.07%) |
Mar 19, 2010 | 69.19 | 69.19 | 67.85 | 68.25 | 38,189 | -1.60(-2.29%) |
Mar 18, 2010 | 70.00 | 70.06 | 69.25 | 69.85 | 25,927 | -1.25(-1.76%) |
Mar 17, 2010 | 71.00 | 71.50 | 71.00 | 71.10 | 83,709 | -0.89(-1.24%) |
Mar 16, 2010 | 71.14 | 71.99 | 71.09 | 71.99 | 50,874 | +1.29(+1.82%) |
Mar 15, 2010 | 70.15 | 70.70 | 70.15 | 70.70 | 29,306 | -0.74(-1.04%) |
Mar 12, 2010 | 71.30 | 71.45 | 70.88 | 71.44 | 78,748 | +0.13(+0.18%) |
Mar 11, 2010 | 71.13 | 71.31 | 70.66 | 71.31 | 37,787 | -0.19(-0.27%) |
Mar 10, 2010 | 71.30 | 72.00 | 71.30 | 71.50 | 36,961 | +0.55(+0.78%) |
Mar 09, 2010 | 70.59 | 71.35 | 70.56 | 70.95 | 17,378 | +0.22(+0.31%) |
Mar 08, 2010 | 70.93 | 71.01 | 70.50 | 70.73 | 11,862 | -0.52(-0.73%) |
Mar 05, 2010 | 70.77 | 71.30 | 70.47 | 71.25 | 11,978 | +1.10(+1.57%) |
Mar 04, 2010 | 71.01 | 71.04 | 70.00 | 70.15 | 24,122 | -1.10(-1.54%) |
Mar 03, 2010 | 70.79 | 71.80 | 70.79 | 71.25 | 30,007 | +2.05(+2.96%) |
Mar 02, 2010 | 69.20 | 69.57 | 68.89 | 69.20 | 23,320 | +0.85(+1.24%) |
Mar 01, 2010 | 67.45 | 68.45 | 67.45 | 68.35 | 29,021 | +2.15(+3.25%) |
Feb 26, 2010 | 65.54 | 66.58 | 64.96 | 66.20 | 121,141 | -1.42(-2.10%) |
Feb 25, 2010 | 67.00 | 67.62 | 66.60 | 67.62 | 13,685 | -0.03(-0.04%) |
Feb 24, 2010 | 68.35 | 68.54 | 67.46 | 67.65 | 26,038 | +0.25(+0.37%) |
Feb 23, 2010 | 68.25 | 68.44 | 67.15 | 67.40 | 24,086 | -1.35(-1.96%) |
Feb 22, 2010 | 69.29 | 69.45 | 68.46 | 68.75 | 24,365 | -0.65(-0.94%) |
Feb 19, 2010 | 68.47 | 69.40 | 68.31 | 69.40 | 30,288 | +0.10(+0.14%) |
Feb 18, 2010 | 68.80 | 69.40 | 68.67 | 69.30 | 21,686 | +0.75(+1.09%) |
Feb 17, 2010 | 69.32 | 69.35 | 68.40 | 68.55 | 52,625 | +0.87(+1.29%) |
Feb 16, 2010 | 67.20 | 69.50 | 67.20 | 67.68 | 48,401 | +0.18(+0.27%) |
Feb 12, 2010 | 67.50 | 67.50 | 67.50 | 0 | +0.45(+0.67%) | |
Feb 11, 2010 | 66.40 | 67.17 | 65.54 | 67.05 | 28,533 | +0.65(+0.98%) |
Feb 10, 2010 | 66.73 | 67.02 | 65.95 | 66.40 | 79,040 | -0.10(-0.15%) |
Feb 09, 2010 | 65.25 | 67.08 | 65.25 | 66.50 | 32,905 | +2.15(+3.34%) |
Feb 08, 2010 | 64.95 | 65.35 | 64.28 | 64.35 | 35,280 | +0.40(+0.63%) |
Feb 05, 2010 | 64.88 | 65.04 | 63.06 | 63.95 | 55,806 | -2.30(-3.47%) |
Feb 04, 2010 | 67.70 | 67.72 | 66.20 | 66.25 | 39,904 | -2.25(-3.28%) |
Feb 03, 2010 | 68.65 | 69.32 | 68.30 | 68.50 | 24,021 | -1.49(-2.13%) |
Feb 02, 2010 | 69.39 | 70.10 | 69.15 | 69.99 | 91,437 | +0.99(+1.43%) |
Feb 01, 2010 | 68.72 | 69.10 | 68.51 | 69.00 | 25,086 | +1.16(+1.71%) |
Jan 29, 2010 | 69.20 | 69.64 | 67.67 | 67.84 | 54,562 | -1.46(-2.11%) |
Jan 28, 2010 | 70.90 | 70.90 | 68.65 | 69.30 | 88,415 | -2.29(-3.20%) |
Jan 27, 2010 | 71.29 | 71.75 | 70.75 | 71.59 | 30,195 | +0.04(+0.06%) |
Jan 26, 2010 | 71.25 | 72.19 | 70.61 | 71.55 | 73,023 | +0.30(+0.42%) |
Jan 25, 2010 | 71.65 | 71.81 | 71.00 | 71.25 | 21,233 | -0.41(-0.57%) |
Jan 22, 2010 | 71.84 | 73.05 | 71.40 | 71.66 | 47,015 | +0.06(+0.08%) |
Jan 21, 2010 | 75.15 | 75.15 | 71.15 | 71.60 | 86,765 | -3.90(-5.17%) |
Jan 20, 2010 | 77.40 | 77.45 | 75.33 | 75.50 | 238,356 | -3.05(-3.88%) |
Jan 19, 2010 | 77.20 | 78.66 | 77.20 | 78.55 | 17,664 | +1.80(+2.35%) |
Jan 15, 2010 | 76.75 | 76.75 | 76.75 | 0 | -2.74(-3.45%) | |
Jan 14, 2010 | 78.90 | 79.70 | 78.90 | 79.49 | 12,774 | +0.30(+0.38%) |
Jan 13, 2010 | 78.90 | 79.19 | 78.57 | 79.19 | 28,514 | +1.85(+2.39%) |
Jan 12, 2010 | 76.85 | 77.45 | 76.85 | 77.34 | 18,283 | -0.81(-1.04%) |
Jan 11, 2010 | 78.53 | 78.63 | 77.95 | 78.15 | 14,026 | +0.45(+0.58%) |
Jan 08, 2010 | 76.85 | 77.75 | 76.60 | 77.70 | 24,295 | +0.05(+0.06%) |
Jan 07, 2010 | 77.25 | 77.88 | 76.82 | 77.65 | 23,267 | -1.30(-1.65%) |
Jan 06, 2010 | 78.94 | 79.43 | 78.76 | 78.95 | 17,293 | -0.60(-0.75%) |
Jan 05, 2010 | 79.95 | 80.35 | 79.30 | 79.55 | 27,164 | -1.49(-1.84%) |