Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 62.96 | 63.25 | 62.55 | 62.98 | 1,034,725 | -0.20(-0.32%) |
Mar 30, 2010 | 63.01 | 63.19 | 62.93 | 63.18 | 652,245 | +0.12(+0.18%) |
Mar 29, 2010 | 63.04 | 63.12 | 62.78 | 63.06 | 706,953 | +0.19(+0.30%) |
Mar 26, 2010 | 63.21 | 63.21 | 62.21 | 62.87 | 1,277,088 | +0.57(+0.91%) |
Mar 25, 2010 | 61.55 | 62.44 | 61.41 | 62.31 | 1,287,191 | +0.77(+1.24%) |
Mar 24, 2010 | 61.77 | 62.12 | 61.37 | 61.54 | 1,395,356 | -0.29(-0.47%) |
Mar 23, 2010 | 62.44 | 62.72 | 61.60 | 61.83 | 1,753,319 | -1.61(-2.53%) |
Mar 22, 2010 | 62.75 | 63.58 | 62.66 | 63.44 | 1,341,183 | +0.62(+0.99%) |
Mar 19, 2010 | 62.92 | 63.35 | 62.53 | 62.81 | 1,416,010 | -0.55(-0.87%) |
Mar 18, 2010 | 63.23 | 63.43 | 62.78 | 63.36 | 811,596 | +0.38(+0.61%) |
Mar 17, 2010 | 62.48 | 63.22 | 62.39 | 62.98 | 1,231,013 | +0.59(+0.95%) |
Mar 16, 2010 | 62.08 | 62.47 | 61.72 | 62.39 | 843,903 | +0.27(+0.44%) |
Mar 15, 2010 | 61.69 | 62.12 | 61.69 | 62.12 | 1,359,513 | +0.81(+1.32%) |
Mar 12, 2010 | 61.30 | 61.78 | 61.14 | 61.31 | 813,371 | -0.07(-0.11%) |
Mar 11, 2010 | 60.11 | 61.39 | 59.97 | 61.38 | 1,345,955 | +1.21(+2.02%) |
Mar 10, 2010 | 59.79 | 60.42 | 59.58 | 60.16 | 901,279 | +0.36(+0.60%) |
Mar 09, 2010 | 59.84 | 60.00 | 59.60 | 59.80 | 700,150 | -0.12(-0.21%) |
Mar 08, 2010 | 60.09 | 60.19 | 59.78 | 59.93 | 1,282,197 | -0.34(-0.57%) |
Mar 05, 2010 | 60.55 | 60.67 | 59.95 | 60.27 | 1,756,299 | -0.12(-0.19%) |
Mar 04, 2010 | 60.96 | 61.30 | 60.05 | 60.39 | 1,157,348 | -0.57(-0.94%) |
Mar 03, 2010 | 61.94 | 61.98 | 60.62 | 60.96 | 2,450,949 | -1.14(-1.84%) |
Mar 02, 2010 | 61.87 | 62.46 | 61.83 | 62.10 | 789,375 | +0.38(+0.62%) |
Mar 01, 2010 | 61.03 | 61.75 | 60.93 | 61.72 | 1,003,092 | +0.73(+1.20%) |
Feb 26, 2010 | 60.84 | 61.44 | 60.79 | 60.98 | 855,691 | +0.15(+0.25%) |
Feb 25, 2010 | 60.93 | 60.93 | 60.29 | 60.83 | 1,365,375 | -0.31(-0.50%) |
Feb 24, 2010 | 61.31 | 61.40 | 60.93 | 61.14 | 840,571 | +0.08(+0.14%) |
Feb 23, 2010 | 61.30 | 61.69 | 60.87 | 61.06 | 1,349,773 | -0.47(-0.77%) |
Feb 22, 2010 | 61.70 | 61.95 | 61.28 | 61.53 | 708,149 | -0.01(-0.01%) |
Feb 19, 2010 | 60.73 | 61.64 | 60.55 | 61.54 | 1,127,920 | +0.72(+1.18%) |
Feb 18, 2010 | 60.88 | 60.99 | 60.54 | 60.83 | 1,381,618 | -0.02(-0.04%) |
Feb 17, 2010 | 60.30 | 61.14 | 60.30 | 60.85 | 1,228,172 | +0.60(+0.99%) |
Feb 16, 2010 | 60.20 | 60.26 | 59.50 | 60.25 | 1,019,712 | +0.56(+0.93%) |
Feb 12, 2010 | 59.35 | 59.70 | 59.70 | 59.70 | 1,298,754 | +0.17(+0.28%) |
Feb 11, 2010 | 58.06 | 59.60 | 57.81 | 59.53 | 1,902,060 | +0.49(+0.83%) |
Feb 10, 2010 | 58.16 | 59.20 | 57.92 | 59.04 | 2,079,656 | +0.68(+1.17%) |
Feb 09, 2010 | 58.66 | 59.04 | 58.23 | 58.36 | 1,702,042 | +0.01(+0.01%) |
Feb 08, 2010 | 58.72 | 58.92 | 58.21 | 58.35 | 759,615 | -0.42(-0.71%) |
Feb 05, 2010 | 58.60 | 58.82 | 57.91 | 58.76 | 1,220,085 | +0.08(+0.14%) |
Feb 04, 2010 | 59.24 | 59.73 | 58.61 | 58.68 | 1,660,198 | -1.05(-1.75%) |
Feb 03, 2010 | 60.18 | 60.20 | 59.55 | 59.73 | 648,515 | -0.67(-1.10%) |
Feb 02, 2010 | 59.61 | 60.47 | 59.40 | 60.39 | 1,530,768 | +0.90(+1.52%) |
Feb 01, 2010 | 59.66 | 59.75 | 58.95 | 59.49 | 1,249,576 | +0.35(+0.58%) |
Jan 29, 2010 | 59.20 | 59.79 | 58.50 | 59.15 | 1,904,768 | +0.05(+0.08%) |
Jan 28, 2010 | 60.29 | 60.51 | 58.98 | 59.10 | 1,378,061 | -0.96(-1.59%) |
Jan 27, 2010 | 60.67 | 61.03 | 59.77 | 60.05 | 1,777,677 | -0.82(-1.35%) |
Jan 26, 2010 | 60.30 | 61.34 | 60.30 | 60.88 | 1,430,643 | +0.11(+0.18%) |
Jan 25, 2010 | 60.18 | 60.83 | 58.40 | 60.77 | 2,943,078 | +0.65(+1.08%) |
Jan 22, 2010 | 62.07 | 62.08 | 59.94 | 60.12 | 2,658,383 | -1.94(-3.12%) |
Jan 21, 2010 | 63.27 | 63.30 | 61.64 | 62.06 | 1,011,291 | -0.98(-1.56%) |
Jan 20, 2010 | 63.54 | 64.13 | 62.81 | 63.04 | 2,009,913 | -0.66(-1.03%) |
Jan 19, 2010 | 63.16 | 64.05 | 63.16 | 63.70 | 1,061,394 | +0.68(+1.08%) |
Jan 15, 2010 | 63.98 | 63.01 | 63.01 | 63.01 | 937,041 | -0.97(-1.52%) |
Jan 14, 2010 | 62.78 | 64.05 | 62.52 | 63.99 | 1,609,791 | +1.30(+2.07%) |
Jan 13, 2010 | 61.63 | 62.86 | 61.63 | 62.69 | 1,242,128 | +1.29(+2.10%) |
Jan 12, 2010 | 62.19 | 62.57 | 61.33 | 61.40 | 1,344,848 | -0.90(-1.44%) |
Jan 11, 2010 | 62.06 | 62.58 | 61.87 | 62.30 | 1,013,396 | +0.69(+1.12%) |
Jan 08, 2010 | 61.68 | 61.91 | 61.41 | 61.61 | 914,860 | -0.09(-0.15%) |
Jan 07, 2010 | 61.40 | 61.77 | 61.04 | 61.70 | 1,869,061 | -0.02(-0.03%) |
Jan 06, 2010 | 62.67 | 63.06 | 61.40 | 61.72 | 2,381,273 | -1.04(-1.66%) |
Jan 05, 2010 | 63.27 | 63.53 | 62.68 | 62.76 | 1,039,274 | -0.77(-1.22%) |