Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 62.70 | 62.92 | 62.47 | 62.75 | 24,702 | +0.11(+0.18%) |
Mar 30, 2010 | 62.91 | 62.91 | 62.42 | 62.64 | 41,622 | -0.01(-0.02%) |
Mar 29, 2010 | 62.30 | 62.65 | 62.25 | 62.65 | 41,373 | +0.68(+1.09%) |
Mar 26, 2010 | 61.87 | 62.13 | 61.58 | 61.98 | 63,426 | +0.63(+1.03%) |
Mar 25, 2010 | 62.08 | 62.08 | 61.31 | 61.34 | 48,309 | -0.15(-0.24%) |
Mar 24, 2010 | 61.67 | 61.70 | 61.32 | 61.49 | 35,800 | -0.82(-1.32%) |
Mar 23, 2010 | 62.08 | 62.42 | 61.85 | 62.31 | 154,168 | +0.31(+0.50%) |
Mar 22, 2010 | 61.09 | 62.06 | 60.98 | 62.00 | 30,518 | +0.23(+0.38%) |
Mar 19, 2010 | 62.56 | 62.56 | 61.44 | 61.77 | 35,638 | -0.71(-1.14%) |
Mar 18, 2010 | 62.80 | 62.80 | 62.22 | 62.48 | 51,986 | -0.32(-0.51%) |
Mar 17, 2010 | 60.65 | 63.06 | 60.65 | 62.80 | 43,928 | +0.39(+0.62%) |
Mar 16, 2010 | 62.04 | 62.42 | 61.69 | 62.41 | 41,231 | +0.82(+1.33%) |
Mar 15, 2010 | 61.28 | 61.61 | 61.25 | 61.59 | 51,998 | -0.26(-0.42%) |
Mar 12, 2010 | 61.81 | 62.01 | 61.70 | 61.85 | 31,784 | +0.34(+0.56%) |
Mar 11, 2010 | 61.30 | 61.61 | 61.08 | 61.51 | 145,504 | -0.07(-0.12%) |
Mar 10, 2010 | 61.16 | 61.58 | 60.94 | 61.58 | 55,768 | +0.73(+1.19%) |
Mar 09, 2010 | 60.62 | 61.16 | 60.32 | 60.85 | 28,316 | -0.23(-0.38%) |
Mar 08, 2010 | 61.31 | 61.32 | 60.87 | 61.09 | 74,099 | -0.04(-0.07%) |
Mar 05, 2010 | 60.66 | 61.15 | 60.60 | 61.13 | 54,923 | +1.09(+1.82%) |
Mar 04, 2010 | 60.32 | 60.32 | 59.73 | 60.04 | 42,124 | -0.16(-0.27%) |
Mar 03, 2010 | 60.10 | 60.46 | 59.80 | 60.20 | 55,151 | +0.73(+1.22%) |
Mar 02, 2010 | 59.52 | 59.87 | 59.26 | 59.47 | 38,995 | +0.69(+1.17%) |
Mar 01, 2010 | 58.38 | 59.10 | 58.38 | 58.78 | 53,823 | +0.44(+0.75%) |
Feb 26, 2010 | 57.75 | 58.44 | 57.60 | 58.34 | 38,370 | +0.27(+0.47%) |
Feb 25, 2010 | 57.46 | 58.07 | 56.87 | 58.07 | 51,129 | -0.12(-0.21%) |
Feb 24, 2010 | 58.19 | 58.51 | 58.01 | 58.20 | 17,208 | +0.23(+0.39%) |
Feb 23, 2010 | 58.67 | 58.67 | 57.85 | 57.97 | 30,654 | -0.85(-1.45%) |
Feb 22, 2010 | 59.13 | 59.13 | 58.70 | 58.82 | 69,628 | +0.13(+0.23%) |
Feb 19, 2010 | 58.42 | 58.90 | 58.11 | 58.69 | 70,498 | -0.46(-0.78%) |
Feb 18, 2010 | 58.62 | 59.16 | 58.62 | 59.15 | 29,392 | +0.36(+0.61%) |
Feb 17, 2010 | 58.90 | 58.94 | 58.49 | 58.79 | 25,893 | +0.03(+0.05%) |
Feb 16, 2010 | 58.03 | 58.81 | 57.75 | 58.76 | 51,640 | +1.08(+1.87%) |
Feb 12, 2010 | 57.39 | 57.68 | 57.68 | 57.68 | 76,998 | -0.43(-0.75%) |
Feb 11, 2010 | 57.24 | 58.17 | 57.10 | 58.12 | 60,449 | +0.80(+1.40%) |
Feb 10, 2010 | 57.51 | 57.51 | 56.81 | 57.32 | 31,193 | -0.10(-0.17%) |
Feb 09, 2010 | 56.40 | 57.90 | 56.40 | 57.41 | 82,963 | +1.75(+3.14%) |
Feb 08, 2010 | 56.35 | 56.66 | 55.64 | 55.66 | 54,400 | -0.82(-1.45%) |
Feb 05, 2010 | 56.61 | 57.24 | 55.38 | 56.48 | 178,823 | -0.81(-1.41%) |
Feb 04, 2010 | 58.78 | 58.78 | 57.25 | 57.29 | 96,415 | -2.22(-3.74%) |
Feb 03, 2010 | 59.82 | 59.98 | 59.30 | 59.51 | 53,105 | -0.54(-0.90%) |
Feb 02, 2010 | 59.47 | 60.09 | 59.31 | 60.05 | 66,447 | +1.01(+1.70%) |
Feb 01, 2010 | 58.34 | 59.05 | 58.34 | 59.05 | 59,728 | +0.97(+1.67%) |
Jan 29, 2010 | 58.97 | 58.98 | 57.79 | 58.08 | 55,431 | -0.62(-1.05%) |
Jan 28, 2010 | 59.62 | 59.62 | 58.25 | 58.70 | 59,715 | -0.57(-0.97%) |
Jan 27, 2010 | 59.07 | 59.27 | 58.33 | 59.27 | 98,518 | +0.03(+0.05%) |
Jan 26, 2010 | 59.26 | 59.85 | 59.08 | 59.24 | 54,011 | -0.72(-1.20%) |
Jan 25, 2010 | 59.93 | 60.42 | 59.88 | 59.96 | 47,083 | +0.76(+1.29%) |
Jan 22, 2010 | 60.16 | 60.30 | 59.16 | 59.19 | 64,880 | -1.23(-2.04%) |
Jan 21, 2010 | 61.75 | 62.40 | 60.30 | 60.43 | 58,590 | -1.56(-2.52%) |
Jan 20, 2010 | 62.43 | 62.47 | 61.45 | 61.99 | 77,736 | -1.51(-2.38%) |
Jan 19, 2010 | 62.75 | 63.57 | 62.75 | 63.50 | 53,853 | +0.60(+0.96%) |
Jan 15, 2010 | 63.36 | 62.90 | 62.90 | 62.90 | 75,499 | -0.70(-1.10%) |
Jan 14, 2010 | 63.21 | 63.64 | 63.14 | 63.60 | 79,651 | +0.26(+0.41%) |
Jan 13, 2010 | 64.27 | 64.27 | 62.62 | 63.34 | 47,651 | +0.83(+1.33%) |
Jan 12, 2010 | 63.11 | 63.11 | 62.36 | 62.51 | 117,471 | -1.06(-1.66%) |
Jan 11, 2010 | 63.59 | 63.70 | 63.30 | 63.57 | 271,860 | +0.51(+0.81%) |
Jan 08, 2010 | 62.61 | 63.06 | 62.39 | 63.05 | 65,835 | +0.62(+0.99%) |
Jan 07, 2010 | 62.32 | 62.53 | 62.03 | 62.44 | 54,036 | -0.07(-0.12%) |
Jan 06, 2010 | 62.16 | 62.63 | 62.00 | 62.51 | 25,964 | +0.48(+0.78%) |
Jan 05, 2010 | 61.98 | 62.33 | 61.75 | 62.03 | 69,712 | +0.25(+0.40%) |