Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 69.22 | 69.29 | 68.83 | 68.96 | 978,890 | -0.71(-1.02%) |
Mar 30, 2010 | 69.58 | 70.03 | 69.49 | 69.67 | 825,359 | +0.23(+0.33%) |
Mar 29, 2010 | 69.28 | 69.45 | 68.90 | 69.44 | 700,975 | +0.20(+0.28%) |
Mar 26, 2010 | 69.28 | 69.66 | 68.94 | 69.24 | 902,598 | +0.96(+1.41%) |
Mar 25, 2010 | 68.66 | 69.15 | 68.17 | 68.28 | 1,303,083 | -1.06(-1.53%) |
Mar 24, 2010 | 69.59 | 70.09 | 68.92 | 69.34 | 1,379,246 | -0.65(-0.94%) |
Mar 23, 2010 | 68.80 | 69.99 | 68.64 | 69.99 | 2,378,424 | +1.84(+2.69%) |
Mar 22, 2010 | 67.18 | 68.32 | 67.02 | 68.16 | 1,469,266 | +0.54(+0.79%) |
Mar 19, 2010 | 67.37 | 67.66 | 66.72 | 67.62 | 1,414,809 | +0.64(+0.95%) |
Mar 18, 2010 | 67.13 | 67.27 | 66.51 | 66.99 | 1,109,579 | -0.42(-0.62%) |
Mar 17, 2010 | 67.57 | 67.57 | 66.90 | 67.40 | 1,381,323 | -0.11(-0.16%) |
Mar 16, 2010 | 66.75 | 67.57 | 66.36 | 67.51 | 1,687,548 | +1.14(+1.72%) |
Mar 15, 2010 | 66.33 | 66.47 | 66.16 | 66.37 | 1,674,159 | +0.93(+1.43%) |
Mar 12, 2010 | 65.83 | 65.85 | 65.25 | 65.44 | 987,336 | +0.04(+0.06%) |
Mar 11, 2010 | 64.65 | 65.54 | 64.60 | 65.40 | 1,225,997 | +0.49(+0.76%) |
Mar 10, 2010 | 65.10 | 65.10 | 64.53 | 64.90 | 1,751,797 | -0.26(-0.40%) |
Mar 09, 2010 | 65.30 | 65.59 | 64.88 | 65.17 | 2,891,052 | -1.08(-1.63%) |
Mar 08, 2010 | 65.97 | 66.25 | 65.89 | 66.25 | 1,390,141 | +0.85(+1.30%) |
Mar 05, 2010 | 64.43 | 65.57 | 64.12 | 65.40 | 2,700,324 | +1.29(+2.02%) |
Mar 04, 2010 | 65.06 | 65.16 | 63.62 | 64.10 | 4,078,164 | -1.29(-1.98%) |
Mar 03, 2010 | 65.39 | 65.78 | 64.82 | 65.40 | 3,389,679 | +2.14(+3.39%) |
Mar 02, 2010 | 63.08 | 63.70 | 62.78 | 63.25 | 2,127,777 | +0.66(+1.06%) |
Mar 01, 2010 | 63.11 | 63.19 | 62.06 | 62.59 | 3,234,598 | -1.01(-1.59%) |
Feb 26, 2010 | 63.49 | 63.70 | 62.98 | 63.60 | 1,990,174 | +0.79(+1.26%) |
Feb 25, 2010 | 62.42 | 62.98 | 61.89 | 62.81 | 2,823,023 | -0.54(-0.85%) |
Feb 24, 2010 | 61.55 | 63.39 | 61.46 | 63.35 | 7,004,106 | +2.54(+4.17%) |
Feb 23, 2010 | 61.78 | 61.86 | 60.55 | 60.81 | 4,454,295 | -1.17(-1.89%) |
Feb 22, 2010 | 62.20 | 62.44 | 61.81 | 61.99 | 1,799,004 | -0.36(-0.57%) |
Feb 19, 2010 | 62.43 | 62.67 | 61.95 | 62.34 | 2,346,502 | -0.08(-0.12%) |
Feb 18, 2010 | 61.96 | 62.90 | 61.61 | 62.42 | 3,678,782 | -0.60(-0.96%) |
Feb 17, 2010 | 63.74 | 63.74 | 61.83 | 63.02 | 5,154,175 | -1.58(-2.45%) |
Feb 16, 2010 | 65.23 | 65.43 | 64.43 | 64.61 | 2,311,270 | -0.88(-1.35%) |
Feb 12, 2010 | 64.82 | 65.49 | 65.49 | 65.49 | 2,782,367 | +0.89(+1.38%) |
Feb 11, 2010 | 64.55 | 64.60 | 63.70 | 64.60 | 2,572,521 | +0.26(+0.41%) |
Feb 10, 2010 | 64.44 | 64.70 | 63.75 | 64.33 | 3,544,798 | +0.93(+1.46%) |
Feb 09, 2010 | 63.75 | 64.21 | 63.02 | 63.41 | 5,329,238 | +1.49(+2.40%) |
Feb 08, 2010 | 62.84 | 63.07 | 61.55 | 61.92 | 4,283,811 | -1.58(-2.49%) |
Feb 05, 2010 | 62.12 | 63.59 | 61.27 | 63.50 | 8,853,379 | +2.49(+4.08%) |
Feb 04, 2010 | 61.57 | 62.32 | 60.35 | 61.01 | 12,886,717 | -2.53(-3.99%) |
Feb 03, 2010 | 64.34 | 64.80 | 61.11 | 63.54 | 21,721,098 | -2.91(-4.37%) |
Feb 02, 2010 | 68.41 | 68.67 | 65.16 | 66.45 | 4,142,460 | -1.77(-2.59%) |
Feb 01, 2010 | 67.14 | 68.50 | 66.95 | 68.22 | 3,513,850 | +2.77(+4.24%) |
Jan 29, 2010 | 66.21 | 66.21 | 65.03 | 65.45 | 2,977,249 | -0.57(-0.86%) |
Jan 28, 2010 | 66.43 | 67.74 | 65.13 | 66.02 | 4,752,756 | -1.78(-2.63%) |
Jan 27, 2010 | 69.21 | 70.24 | 66.98 | 67.80 | 4,096,882 | -5.96(-8.08%) |
Jan 26, 2010 | 73.73 | 74.24 | 73.39 | 73.76 | 326,781 | -0.79(-1.06%) |
Jan 25, 2010 | 75.12 | 75.21 | 74.16 | 74.55 | 390,322 | -0.39(-0.52%) |
Jan 22, 2010 | 76.31 | 76.31 | 74.81 | 74.94 | 621,810 | -1.91(-2.49%) |
Jan 21, 2010 | 77.49 | 77.77 | 76.19 | 76.85 | 651,533 | +0.89(+1.17%) |
Jan 20, 2010 | 77.11 | 77.12 | 75.54 | 75.96 | 488,229 | -2.05(-2.63%) |
Jan 19, 2010 | 77.31 | 78.17 | 77.31 | 78.01 | 324,189 | +0.54(+0.70%) |
Jan 15, 2010 | 78.09 | 77.47 | 77.47 | 77.47 | 701,680 | +0.18(+0.23%) |
Jan 14, 2010 | 76.09 | 77.59 | 76.09 | 77.29 | 657,418 | +1.48(+1.95%) |
Jan 13, 2010 | 75.64 | 76.13 | 75.31 | 75.81 | 345,130 | -0.26(-0.35%) |
Jan 12, 2010 | 76.01 | 76.13 | 75.26 | 76.07 | 1,066,750 | +2.80(+3.83%) |
Jan 11, 2010 | 73.21 | 73.52 | 72.54 | 73.27 | 384,602 | +0.37(+0.51%) |
Jan 08, 2010 | 71.82 | 73.00 | 71.82 | 72.89 | 413,985 | +1.67(+2.35%) |
Jan 07, 2010 | 70.64 | 71.26 | 70.64 | 71.22 | 444,297 | -0.89(-1.24%) |
Jan 06, 2010 | 71.69 | 72.31 | 71.57 | 72.11 | 458,785 | +0.91(+1.28%) |
Jan 05, 2010 | 70.69 | 71.31 | 70.56 | 71.20 | 548,215 | -1.11(-1.54%) |