Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 65.39 | 65.80 | 64.52 | 64.63 | 1,982,048 | -0.73(-1.12%) |
Mar 30, 2010 | 63.51 | 66.03 | 62.80 | 65.36 | 2,757,460 | +2.40(+3.81%) |
Mar 29, 2010 | 62.15 | 63.20 | 61.96 | 62.96 | 949,885 | +1.32(+2.14%) |
Mar 26, 2010 | 61.56 | 62.20 | 61.09 | 61.64 | 1,257,793 | +0.34(+0.55%) |
Mar 25, 2010 | 61.68 | 62.21 | 61.10 | 61.30 | 1,608,045 | +0.22(+0.36%) |
Mar 24, 2010 | 61.47 | 62.15 | 61.08 | 61.08 | 807,097 | -0.86(-1.39%) |
Mar 23, 2010 | 61.22 | 62.10 | 60.99 | 61.94 | 962,069 | +0.98(+1.61%) |
Mar 22, 2010 | 59.42 | 61.25 | 59.03 | 60.96 | 869,153 | +0.78(+1.30%) |
Mar 19, 2010 | 62.46 | 62.58 | 59.89 | 60.18 | 1,456,569 | -1.83(-2.95%) |
Mar 18, 2010 | 63.68 | 63.97 | 61.81 | 62.01 | 838,693 | -1.59(-2.50%) |
Mar 17, 2010 | 63.83 | 64.00 | 62.88 | 63.60 | 1,548,432 | +0.24(+0.38%) |
Mar 16, 2010 | 60.98 | 63.57 | 60.92 | 63.36 | 1,902,964 | +2.50(+4.11%) |
Mar 15, 2010 | 60.67 | 60.99 | 60.50 | 60.86 | 1,238,711 | -1.31(-2.11%) |
Mar 12, 2010 | 61.28 | 62.28 | 61.13 | 62.17 | 905,981 | +1.09(+1.78%) |
Mar 11, 2010 | 61.06 | 61.39 | 60.47 | 61.08 | 931,243 | -0.36(-0.59%) |
Mar 10, 2010 | 60.86 | 61.81 | 60.53 | 61.44 | 903,578 | +0.69(+1.14%) |
Mar 09, 2010 | 60.26 | 61.30 | 60.25 | 60.75 | 919,986 | +0.13(+0.21%) |
Mar 08, 2010 | 61.40 | 61.75 | 60.36 | 60.62 | 1,641,517 | -0.90(-1.46%) |
Mar 05, 2010 | 60.70 | 61.55 | 60.40 | 61.52 | 1,067,630 | +1.80(+3.01%) |
Mar 04, 2010 | 60.61 | 60.80 | 59.38 | 59.72 | 1,730,925 | -0.89(-1.47%) |
Mar 03, 2010 | 57.54 | 62.15 | 57.49 | 60.61 | 4,214,031 | +3.06(+5.32%) |
Mar 02, 2010 | 56.84 | 57.76 | 56.80 | 57.55 | 1,089,798 | +0.66(+1.16%) |
Mar 01, 2010 | 56.64 | 56.97 | 56.29 | 56.89 | 1,104,315 | +0.72(+1.28%) |
Feb 26, 2010 | 56.82 | 56.95 | 55.86 | 56.17 | 1,612,565 | -0.61(-1.07%) |
Feb 25, 2010 | 54.68 | 56.82 | 54.40 | 56.78 | 2,042,020 | +0.73(+1.30%) |
Feb 24, 2010 | 55.18 | 56.06 | 54.72 | 56.05 | 2,744,444 | +2.11(+3.91%) |
Feb 23, 2010 | 54.71 | 54.84 | 53.49 | 53.94 | 2,232,720 | -1.05(-1.91%) |
Feb 22, 2010 | 55.35 | 55.77 | 54.65 | 54.99 | 1,647,277 | -0.10(-0.18%) |
Feb 19, 2010 | 55.03 | 55.54 | 54.46 | 55.09 | 1,909,376 | +0.30(+0.55%) |
Feb 18, 2010 | 54.24 | 55.33 | 53.52 | 54.79 | 3,668,098 | -1.08(-1.93%) |
Feb 17, 2010 | 57.03 | 58.58 | 55.48 | 55.87 | 3,583,500 | -2.70(-4.61%) |
Feb 16, 2010 | 58.50 | 58.84 | 57.90 | 58.57 | 1,625,536 | +1.14(+1.99%) |
Feb 12, 2010 | 56.61 | 57.43 | 57.43 | 57.43 | 3,032,800 | +0.03(+0.05%) |
Feb 11, 2010 | 55.53 | 57.42 | 55.02 | 57.40 | 1,374,359 | +2.00(+3.61%) |
Feb 10, 2010 | 55.04 | 55.85 | 54.02 | 55.40 | 997,635 | +0.06(+0.11%) |
Feb 09, 2010 | 54.82 | 56.33 | 54.28 | 55.34 | 1,346,186 | +1.85(+3.46%) |
Feb 08, 2010 | 53.55 | 54.74 | 52.81 | 53.49 | 1,362,869 | -0.12(-0.22%) |
Feb 05, 2010 | 54.08 | 54.38 | 51.65 | 53.61 | 1,887,035 | -0.47(-0.87%) |
Feb 04, 2010 | 55.49 | 55.52 | 54.02 | 54.08 | 1,651,649 | -2.12(-3.77%) |
Feb 03, 2010 | 55.39 | 56.37 | 55.04 | 56.20 | 1,607,155 | +0.58(+1.04%) |
Feb 02, 2010 | 55.49 | 55.85 | 54.49 | 55.62 | 914,977 | +0.74(+1.35%) |
Feb 01, 2010 | 53.69 | 55.40 | 53.36 | 54.88 | 1,184,579 | +1.71(+3.22%) |
Jan 29, 2010 | 54.14 | 55.32 | 52.91 | 53.17 | 1,676,454 | -0.31(-0.58%) |
Jan 28, 2010 | 54.49 | 54.63 | 53.48 | 53.48 | 1,040,726 | -0.73(-1.35%) |
Jan 27, 2010 | 54.04 | 54.40 | 52.96 | 54.21 | 970,913 | +0.23(+0.43%) |
Jan 26, 2010 | 54.07 | 55.61 | 53.42 | 53.98 | 937,949 | -0.63(-1.15%) |
Jan 25, 2010 | 54.60 | 55.55 | 54.16 | 54.61 | 1,076,982 | +0.38(+0.70%) |
Jan 22, 2010 | 55.61 | 55.95 | 54.15 | 54.23 | 1,300,906 | -1.97(-3.51%) |
Jan 21, 2010 | 58.67 | 58.98 | 56.19 | 56.20 | 1,844,884 | -2.23(-3.82%) |
Jan 20, 2010 | 58.00 | 58.57 | 57.37 | 58.43 | 1,880,514 | -1.25(-2.09%) |
Jan 19, 2010 | 58.66 | 59.74 | 58.53 | 59.68 | 1,288,715 | +0.88(+1.50%) |
Jan 15, 2010 | 58.04 | 58.80 | 58.80 | 58.80 | 4,599,200 | +0.71(+1.22%) |
Jan 14, 2010 | 57.94 | 58.66 | 57.74 | 58.09 | 550,448 | -0.30(-0.51%) |
Jan 13, 2010 | 58.07 | 58.88 | 57.00 | 58.39 | 757,580 | +0.56(+0.97%) |
Jan 12, 2010 | 58.67 | 58.70 | 57.36 | 57.83 | 1,211,181 | -1.80(-3.02%) |
Jan 11, 2010 | 61.23 | 61.48 | 58.96 | 59.63 | 1,454,616 | -1.27(-2.09%) |
Jan 08, 2010 | 59.66 | 61.00 | 59.25 | 60.90 | 1,640,176 | +1.07(+1.79%) |
Jan 07, 2010 | 60.31 | 60.44 | 59.43 | 59.83 | 1,290,442 | -0.70(-1.16%) |
Jan 06, 2010 | 60.08 | 60.61 | 58.87 | 60.53 | 1,362,042 | +0.28(+0.46%) |
Jan 05, 2010 | 59.22 | 60.53 | 59.11 | 60.25 | 1,103,267 | +1.02(+1.72%) |