Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 60.00 | 60.70 | 59.46 | 60.32 | 1,009,898 | +0.04(+0.06%) |
Mar 30, 2010 | 60.43 | 60.46 | 59.59 | 60.28 | 1,045,372 | +0.01(+0.02%) |
Mar 29, 2010 | 59.74 | 60.37 | 59.57 | 60.27 | 803,612 | +0.81(+1.37%) |
Mar 26, 2010 | 59.52 | 59.97 | 59.33 | 59.45 | 700,862 | -0.15(-0.25%) |
Mar 25, 2010 | 59.65 | 60.20 | 59.16 | 59.60 | 1,032,014 | +0.31(+0.53%) |
Mar 24, 2010 | 59.27 | 59.64 | 59.00 | 59.29 | 1,207,245 | +0.01(+0.03%) |
Mar 23, 2010 | 59.72 | 59.72 | 59.12 | 59.27 | 1,298,337 | -0.42(-0.71%) |
Mar 22, 2010 | 60.05 | 60.25 | 59.52 | 59.70 | 820,317 | -0.54(-0.90%) |
Mar 19, 2010 | 61.32 | 61.49 | 60.21 | 60.24 | 924,204 | -1.07(-1.75%) |
Mar 18, 2010 | 61.56 | 61.56 | 61.17 | 61.32 | 286,220 | -0.08(-0.13%) |
Mar 17, 2010 | 61.19 | 61.65 | 60.85 | 61.40 | 543,603 | +0.46(+0.76%) |
Mar 16, 2010 | 61.11 | 61.11 | 60.70 | 60.94 | 589,916 | -0.27(-0.44%) |
Mar 15, 2010 | 60.83 | 61.25 | 60.83 | 61.20 | 320,708 | -0.31(-0.50%) |
Mar 12, 2010 | 61.95 | 62.00 | 61.32 | 61.51 | 393,784 | -0.44(-0.71%) |
Mar 11, 2010 | 61.30 | 62.01 | 61.11 | 61.95 | 853,363 | +0.36(+0.58%) |
Mar 10, 2010 | 61.32 | 61.74 | 61.02 | 61.59 | 719,362 | +0.07(+0.12%) |
Mar 09, 2010 | 62.07 | 62.14 | 61.14 | 61.52 | 745,491 | -0.54(-0.86%) |
Mar 08, 2010 | 60.74 | 62.15 | 60.43 | 62.05 | 1,189,293 | +1.48(+2.44%) |
Mar 05, 2010 | 61.51 | 61.56 | 60.46 | 60.58 | 1,423,118 | -0.70(-1.14%) |
Mar 04, 2010 | 61.49 | 61.59 | 61.10 | 61.27 | 857,873 | -0.23(-0.37%) |
Mar 03, 2010 | 62.76 | 62.76 | 61.42 | 61.50 | 1,267,059 | -1.07(-1.71%) |
Mar 02, 2010 | 63.35 | 63.37 | 62.25 | 62.57 | 1,279,604 | -0.76(-1.21%) |
Mar 01, 2010 | 63.49 | 63.50 | 62.76 | 63.33 | 556,897 | +0.04(+0.07%) |
Feb 26, 2010 | 63.80 | 63.90 | 63.14 | 63.29 | 449,303 | -0.29(-0.45%) |
Feb 25, 2010 | 62.73 | 63.73 | 62.58 | 63.58 | 581,289 | +0.44(+0.69%) |
Feb 24, 2010 | 62.53 | 63.20 | 62.21 | 63.14 | 516,704 | +0.76(+1.21%) |
Feb 23, 2010 | 62.27 | 62.70 | 62.03 | 62.39 | 569,184 | -0.17(-0.27%) |
Feb 22, 2010 | 62.10 | 62.63 | 61.94 | 62.56 | 413,233 | +0.42(+0.68%) |
Feb 19, 2010 | 61.79 | 62.32 | 61.72 | 62.13 | 456,352 | +0.30(+0.48%) |
Feb 18, 2010 | 61.22 | 61.95 | 61.07 | 61.84 | 680,869 | +0.71(+1.16%) |
Feb 17, 2010 | 61.10 | 61.26 | 60.87 | 61.13 | 867,441 | +0.10(+0.17%) |
Feb 16, 2010 | 60.28 | 61.09 | 59.90 | 61.02 | 900,608 | +1.03(+1.72%) |
Feb 12, 2010 | 58.82 | 59.99 | 59.99 | 59.99 | 1,204,575 | +0.71(+1.20%) |
Feb 11, 2010 | 62.58 | 62.58 | 58.94 | 59.28 | 2,369,853 | -3.23(-5.17%) |
Feb 10, 2010 | 61.74 | 62.97 | 61.41 | 62.51 | 508,452 | +0.47(+0.75%) |
Feb 09, 2010 | 61.81 | 62.17 | 61.36 | 62.05 | 236,922 | +0.70(+1.14%) |
Feb 08, 2010 | 61.79 | 61.83 | 61.09 | 61.35 | 413,328 | -0.36(-0.58%) |
Feb 05, 2010 | 61.93 | 62.11 | 60.89 | 61.70 | 557,285 | -0.19(-0.31%) |
Feb 04, 2010 | 62.98 | 63.33 | 61.90 | 61.90 | 653,881 | -1.27(-2.02%) |
Feb 03, 2010 | 63.54 | 63.56 | 62.99 | 63.17 | 387,646 | -0.56(-0.88%) |
Feb 02, 2010 | 63.32 | 63.83 | 63.25 | 63.73 | 273,390 | +0.40(+0.63%) |
Feb 01, 2010 | 63.83 | 63.85 | 63.10 | 63.34 | 241,847 | -0.19(-0.30%) |
Jan 29, 2010 | 63.19 | 64.39 | 62.94 | 63.53 | 469,568 | +0.61(+0.98%) |
Jan 28, 2010 | 63.68 | 63.68 | 62.70 | 62.91 | 282,789 | -0.73(-1.14%) |
Jan 27, 2010 | 62.44 | 63.64 | 62.44 | 63.64 | 376,401 | +1.02(+1.63%) |
Jan 26, 2010 | 62.41 | 63.61 | 62.39 | 62.62 | 433,687 | -0.04(-0.07%) |
Jan 25, 2010 | 62.99 | 63.21 | 62.31 | 62.66 | 264,199 | +0.07(+0.11%) |
Jan 22, 2010 | 63.56 | 63.56 | 62.39 | 62.59 | 391,024 | -0.94(-1.48%) |
Jan 21, 2010 | 64.08 | 64.37 | 63.34 | 63.53 | 476,168 | -0.63(-0.98%) |
Jan 20, 2010 | 63.42 | 64.32 | 63.42 | 64.16 | 464,258 | +0.23(+0.36%) |
Jan 19, 2010 | 62.83 | 63.95 | 62.83 | 63.93 | 342,978 | +1.10(+1.75%) |
Jan 15, 2010 | 63.54 | 62.84 | 62.84 | 62.84 | 280,730 | -0.90(-1.42%) |
Jan 14, 2010 | 63.27 | 63.76 | 63.22 | 63.74 | 276,134 | +0.14(+0.22%) |
Jan 13, 2010 | 62.87 | 63.71 | 62.82 | 63.60 | 259,348 | +0.73(+1.15%) |
Jan 12, 2010 | 62.65 | 63.36 | 62.54 | 62.87 | 378,657 | +0.07(+0.12%) |
Jan 11, 2010 | 62.73 | 62.88 | 62.36 | 62.80 | 531,677 | +0.41(+0.67%) |
Jan 08, 2010 | 62.48 | 62.56 | 62.10 | 62.39 | 373,709 | -0.11(-0.18%) |
Jan 07, 2010 | 62.48 | 62.73 | 62.36 | 62.50 | 478,549 | +0.13(+0.20%) |
Jan 06, 2010 | 62.54 | 62.67 | 62.20 | 62.37 | 359,522 | -0.02(-0.04%) |
Jan 05, 2010 | 63.07 | 63.29 | 62.12 | 62.39 | 441,557 | -0.92(-1.45%) |