Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 70.24 | 70.32 | 69.21 | 70.15 | 86,027 | -0.09(-0.13%) |
Mar 30, 2010 | 70.78 | 70.80 | 69.95 | 70.24 | 37,573 | -0.54(-0.76%) |
Mar 29, 2010 | 70.25 | 70.87 | 70.07 | 70.78 | 24,648 | +0.53(+0.75%) |
Mar 26, 2010 | 70.36 | 71.27 | 69.70 | 70.25 | 50,734 | -0.37(-0.52%) |
Mar 25, 2010 | 69.90 | 70.96 | 69.90 | 70.62 | 45,041 | +0.72(+1.03%) |
Mar 24, 2010 | 70.22 | 70.47 | 69.77 | 69.90 | 36,359 | -0.32(-0.46%) |
Mar 23, 2010 | 69.40 | 70.22 | 69.40 | 70.22 | 54,492 | +0.82(+1.18%) |
Mar 22, 2010 | 70.51 | 71.08 | 69.26 | 69.40 | 78,055 | -1.10(-1.56%) |
Mar 19, 2010 | 69.25 | 71.78 | 69.25 | 70.50 | 333,446 | +1.07(+1.54%) |
Mar 18, 2010 | 70.75 | 70.82 | 69.36 | 69.43 | 72,670 | -0.97(-1.38%) |
Mar 17, 2010 | 68.40 | 70.77 | 67.91 | 70.40 | 111,759 | +2.21(+3.24%) |
Mar 16, 2010 | 68.05 | 68.27 | 67.54 | 68.19 | 62,462 | -0.07(-0.10%) |
Mar 15, 2010 | 68.09 | 68.26 | 67.70 | 68.26 | 362,771 | +0.00(+0.00%) |
Mar 12, 2010 | 68.06 | 68.26 | 67.50 | 68.26 | 74,218 | +0.38(+0.56%) |
Mar 11, 2010 | 67.57 | 68.12 | 67.45 | 67.88 | 74,763 | +0.30(+0.44%) |
Mar 10, 2010 | 67.70 | 67.84 | 67.29 | 67.58 | 72,026 | +0.01(+0.01%) |
Mar 09, 2010 | 67.40 | 67.92 | 67.20 | 67.57 | 98,987 | +0.28(+0.42%) |
Mar 08, 2010 | 68.32 | 68.32 | 66.62 | 67.29 | 76,943 | -0.61(-0.90%) |
Mar 05, 2010 | 68.25 | 68.47 | 67.73 | 67.90 | 70,772 | -0.35(-0.51%) |
Mar 04, 2010 | 68.40 | 68.80 | 68.05 | 68.25 | 87,612 | -0.17(-0.25%) |
Mar 03, 2010 | 68.85 | 68.99 | 68.07 | 68.42 | 72,026 | -0.37(-0.54%) |
Mar 02, 2010 | 69.18 | 69.29 | 68.44 | 68.79 | 69,714 | -0.31(-0.45%) |
Mar 01, 2010 | 69.14 | 69.49 | 68.44 | 69.10 | 55,618 | +0.16(+0.23%) |
Feb 26, 2010 | 69.16 | 69.16 | 68.09 | 68.94 | 99,588 | -0.08(-0.12%) |
Feb 25, 2010 | 69.71 | 69.72 | 68.47 | 69.02 | 120,154 | -1.49(-2.11%) |
Feb 24, 2010 | 71.51 | 71.70 | 69.78 | 70.51 | 49,669 | -0.99(-1.38%) |
Feb 23, 2010 | 70.05 | 71.50 | 69.53 | 71.50 | 103,976 | +0.80(+1.13%) |
Feb 22, 2010 | 71.12 | 71.48 | 70.69 | 70.70 | 76,672 | -0.26(-0.37%) |
Feb 19, 2010 | 71.85 | 72.11 | 70.93 | 70.96 | 88,503 | -0.67(-0.94%) |
Feb 18, 2010 | 71.05 | 73.84 | 71.05 | 71.63 | 139,590 | +0.44(+0.62%) |
Feb 17, 2010 | 69.69 | 71.68 | 69.69 | 71.19 | 89,019 | +1.54(+2.21%) |
Feb 16, 2010 | 69.52 | 69.80 | 69.06 | 69.65 | 65,128 | +0.15(+0.22%) |
Feb 12, 2010 | 69.50 | 69.50 | 69.50 | 0 | +0.53(+0.77%) | |
Feb 11, 2010 | 69.22 | 69.40 | 68.57 | 68.97 | 71,141 | -0.32(-0.46%) |
Feb 10, 2010 | 68.90 | 69.69 | 68.82 | 69.29 | 98,747 | +0.29(+0.42%) |
Feb 09, 2010 | 69.62 | 69.72 | 69.00 | 69.00 | 39,515 | -0.19(-0.27%) |
Feb 08, 2010 | 69.96 | 69.96 | 68.88 | 69.19 | 57,917 | -0.43(-0.62%) |
Feb 05, 2010 | 70.00 | 70.13 | 69.24 | 69.62 | 88,373 | -0.74(-1.05%) |
Feb 04, 2010 | 70.04 | 70.61 | 69.74 | 70.36 | 86,473 | -0.02(-0.03%) |
Feb 03, 2010 | 69.80 | 70.40 | 69.63 | 70.38 | 123,704 | +0.48(+0.69%) |
Feb 02, 2010 | 69.60 | 70.15 | 69.20 | 69.90 | 142,069 | +0.44(+0.63%) |
Feb 01, 2010 | 68.76 | 69.61 | 68.76 | 69.46 | 87,211 | +0.56(+0.81%) |
Jan 29, 2010 | 69.01 | 69.27 | 68.52 | 68.90 | 158,940 | -0.10(-0.14%) |
Jan 28, 2010 | 69.33 | 69.67 | 68.80 | 69.00 | 116,500 | -0.50(-0.72%) |
Jan 27, 2010 | 69.84 | 70.07 | 69.20 | 69.50 | 108,947 | -0.67(-0.95%) |
Jan 26, 2010 | 69.17 | 70.41 | 68.38 | 70.17 | 552,956 | +0.60(+0.86%) |
Jan 25, 2010 | 69.13 | 69.65 | 68.57 | 69.57 | 219,730 | +0.21(+0.30%) |
Jan 22, 2010 | 69.18 | 70.35 | 69.00 | 69.36 | 254,788 | +0.42(+0.61%) |
Jan 21, 2010 | 68.86 | 70.85 | 68.86 | 68.94 | 206,173 | -0.12(-0.17%) |
Jan 20, 2010 | 68.59 | 69.77 | 68.59 | 69.06 | 188,359 | +0.16(+0.23%) |
Jan 19, 2010 | 68.90 | 69.24 | 68.71 | 68.90 | 208,071 | -0.35(-0.51%) |
Jan 18, 2010 | 68.84 | 69.85 | 68.40 | 69.25 | 163,702 | +0.41(+0.60%) |
Jan 15, 2010 | 68.74 | 69.48 | 68.39 | 68.84 | 237,270 | -0.16(-0.23%) |
Jan 14, 2010 | 68.63 | 70.00 | 68.45 | 69.00 | 129,367 | +0.05(+0.07%) |
Jan 13, 2010 | 68.65 | 69.20 | 68.03 | 68.95 | 76,626 | +0.06(+0.09%) |
Jan 12, 2010 | 68.80 | 69.53 | 68.37 | 68.89 | 165,406 | -0.08(-0.12%) |
Jan 11, 2010 | 71.15 | 71.15 | 68.51 | 68.97 | 165,226 | -2.34(-3.28%) |
Jan 08, 2010 | 67.93 | 71.31 | 67.63 | 71.31 | 1,634,902 | +3.38(+4.98%) |
Jan 07, 2010 | 68.00 | 68.30 | 67.60 | 67.93 | 306,177 | -0.08(-0.12%) |
Jan 06, 2010 | 67.92 | 68.53 | 67.92 | 68.01 | 123,956 | +0.00(+0.00%) |
Jan 05, 2010 | 67.49 | 68.26 | 67.37 | 68.01 | 408,190 | +0.86(+1.28%) |