Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 65.96 | 66.57 | 65.64 | 65.64 | 2,662,948 | -0.56(-0.85%) |
Mar 30, 2010 | 66.08 | 66.54 | 65.71 | 66.21 | 1,668,828 | +0.17(+0.26%) |
Mar 29, 2010 | 65.97 | 66.21 | 65.70 | 66.04 | 1,913,299 | +0.36(+0.55%) |
Mar 26, 2010 | 66.02 | 66.37 | 65.44 | 65.68 | 2,617,097 | -0.06(-0.10%) |
Mar 25, 2010 | 66.67 | 67.18 | 65.73 | 65.74 | 2,260,179 | -0.35(-0.53%) |
Mar 24, 2010 | 66.66 | 66.84 | 66.08 | 66.09 | 5,003,481 | -0.93(-1.38%) |
Mar 23, 2010 | 66.23 | 67.02 | 65.96 | 67.02 | 1,871,112 | +0.92(+1.39%) |
Mar 22, 2010 | 64.63 | 66.24 | 64.50 | 66.10 | 1,785,742 | +0.98(+1.51%) |
Mar 19, 2010 | 66.09 | 66.19 | 64.92 | 65.11 | 1,743,669 | -0.84(-1.28%) |
Mar 18, 2010 | 66.06 | 66.36 | 65.85 | 65.95 | 1,743,427 | -0.15(-0.23%) |
Mar 17, 2010 | 65.96 | 66.52 | 65.94 | 66.11 | 2,057,869 | +0.29(+0.43%) |
Mar 16, 2010 | 65.64 | 65.83 | 65.20 | 65.82 | 1,692,529 | +0.51(+0.78%) |
Mar 15, 2010 | 65.06 | 65.50 | 65.00 | 65.31 | 1,414,600 | -0.26(-0.40%) |
Mar 12, 2010 | 65.95 | 65.96 | 65.10 | 65.57 | 2,047,719 | -0.04(-0.05%) |
Mar 11, 2010 | 65.08 | 65.68 | 64.79 | 65.60 | 1,862,989 | +0.24(+0.37%) |
Mar 10, 2010 | 64.84 | 65.67 | 64.84 | 65.36 | 1,998,515 | +0.60(+0.93%) |
Mar 09, 2010 | 64.39 | 65.31 | 64.38 | 64.76 | 1,360,691 | +0.24(+0.37%) |
Mar 08, 2010 | 64.47 | 64.77 | 64.41 | 64.52 | 1,535,688 | +0.05(+0.08%) |
Mar 05, 2010 | 63.64 | 64.59 | 63.51 | 64.47 | 2,039,884 | +1.23(+1.94%) |
Mar 04, 2010 | 63.11 | 63.30 | 62.82 | 63.24 | 2,369,733 | +0.21(+0.34%) |
Mar 03, 2010 | 63.01 | 63.47 | 62.78 | 63.03 | 1,501,720 | +0.27(+0.43%) |
Mar 02, 2010 | 62.50 | 63.13 | 62.42 | 62.76 | 1,953,408 | +0.47(+0.76%) |
Mar 01, 2010 | 61.23 | 62.33 | 61.18 | 62.28 | 2,385,585 | +1.48(+2.43%) |
Feb 26, 2010 | 61.02 | 61.08 | 60.44 | 60.81 | 4,095,019 | -0.14(-0.23%) |
Feb 25, 2010 | 60.13 | 60.97 | 59.99 | 60.95 | 4,370,656 | +0.02(+0.03%) |
Feb 24, 2010 | 60.67 | 61.25 | 60.54 | 60.93 | 5,758,306 | +0.52(+0.86%) |
Feb 23, 2010 | 60.97 | 61.06 | 60.16 | 60.41 | 4,261,074 | -0.68(-1.11%) |
Feb 22, 2010 | 61.36 | 61.43 | 61.00 | 61.09 | 1,884,285 | +0.00(+0.00%) |
Feb 19, 2010 | 60.91 | 61.34 | 60.71 | 61.09 | 3,300,934 | +0.00(+0.00%) |
Feb 18, 2010 | 60.67 | 61.11 | 60.47 | 61.09 | 1,156,076 | +0.35(+0.57%) |
Feb 17, 2010 | 60.61 | 60.84 | 60.30 | 60.75 | 1,578,751 | +0.46(+0.76%) |
Feb 16, 2010 | 60.07 | 60.35 | 59.51 | 60.29 | 1,438,167 | +0.78(+1.31%) |
Feb 12, 2010 | 58.41 | 59.51 | 59.51 | 59.51 | 1,913,346 | +0.49(+0.83%) |
Feb 11, 2010 | 57.87 | 59.05 | 57.44 | 59.02 | 2,346,620 | +1.01(+1.74%) |
Feb 10, 2010 | 57.71 | 58.11 | 57.13 | 58.01 | 3,678,652 | +0.15(+0.26%) |
Feb 09, 2010 | 57.73 | 58.20 | 57.19 | 57.86 | 3,260,701 | +0.59(+1.03%) |
Feb 08, 2010 | 57.34 | 57.88 | 57.00 | 57.27 | 2,390,039 | -0.33(-0.57%) |
Feb 05, 2010 | 57.48 | 57.60 | 56.36 | 57.60 | 3,125,340 | +0.16(+0.28%) |
Feb 04, 2010 | 58.93 | 58.95 | 57.35 | 57.44 | 2,735,690 | -1.95(-3.28%) |
Feb 03, 2010 | 59.31 | 59.82 | 58.91 | 59.39 | 2,074,577 | -0.25(-0.42%) |
Feb 02, 2010 | 59.05 | 59.68 | 58.82 | 59.64 | 2,072,636 | +1.12(+1.91%) |
Feb 01, 2010 | 58.46 | 59.08 | 58.29 | 58.52 | 3,439,387 | +0.18(+0.31%) |
Jan 29, 2010 | 59.13 | 59.73 | 58.14 | 58.34 | 3,411,681 | -0.54(-0.91%) |
Jan 28, 2010 | 60.16 | 60.16 | 58.45 | 58.88 | 3,636,302 | -1.10(-1.83%) |
Jan 27, 2010 | 59.20 | 60.13 | 59.05 | 59.98 | 3,214,163 | +0.45(+0.75%) |
Jan 26, 2010 | 59.73 | 60.14 | 59.36 | 59.53 | 5,464,511 | -0.38(-0.63%) |
Jan 25, 2010 | 60.26 | 60.44 | 59.57 | 59.90 | 6,607,509 | -0.09(-0.15%) |
Jan 22, 2010 | 61.00 | 61.27 | 59.78 | 59.99 | 3,851,362 | -1.07(-1.76%) |
Jan 21, 2010 | 62.23 | 62.66 | 60.84 | 61.07 | 2,998,089 | -1.13(-1.81%) |
Jan 20, 2010 | 62.62 | 62.64 | 61.46 | 62.20 | 2,731,074 | -0.81(-1.29%) |
Jan 19, 2010 | 62.28 | 63.05 | 62.21 | 63.01 | 1,088,030 | +0.98(+1.59%) |
Jan 15, 2010 | 62.95 | 62.03 | 62.03 | 62.03 | 2,124,016 | -0.89(-1.42%) |
Jan 14, 2010 | 62.62 | 63.13 | 62.45 | 62.92 | 1,928,355 | +0.20(+0.31%) |
Jan 13, 2010 | 62.20 | 62.89 | 61.67 | 62.72 | 2,165,788 | +0.79(+1.27%) |
Jan 12, 2010 | 62.37 | 62.59 | 61.72 | 61.94 | 926,376 | -0.80(-1.27%) |
Jan 11, 2010 | 63.17 | 63.24 | 62.37 | 62.73 | 1,168,453 | -0.08(-0.13%) |
Jan 08, 2010 | 62.29 | 62.81 | 62.16 | 62.81 | 1,521,087 | +0.25(+0.40%) |
Jan 07, 2010 | 62.42 | 62.64 | 61.72 | 62.56 | 2,797,050 | +0.16(+0.26%) |
Jan 06, 2010 | 62.38 | 62.74 | 62.16 | 62.40 | 6,213,456 | +0.11(+0.17%) |
Jan 05, 2010 | 62.42 | 62.74 | 62.06 | 62.29 | 3,043,614 | -0.16(-0.26%) |