Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 69.60 | 70.55 | 68.22 | 68.22 | 37,965 | -1.86(-2.65%) |
Mar 30, 2010 | 70.75 | 70.98 | 69.01 | 70.07 | 32,550 | -0.36(-0.51%) |
Mar 29, 2010 | 72.92 | 73.51 | 69.80 | 70.43 | 43,633 | -2.09(-2.89%) |
Mar 26, 2010 | 71.73 | 73.12 | 71.18 | 72.52 | 30,138 | +1.26(+1.77%) |
Mar 25, 2010 | 72.01 | 73.00 | 70.98 | 71.26 | 28,980 | -0.20(-0.28%) |
Mar 24, 2010 | 73.24 | 74.07 | 71.18 | 71.46 | 32,927 | -2.29(-3.11%) |
Mar 23, 2010 | 72.96 | 73.91 | 72.41 | 73.75 | 40,591 | +1.03(+1.41%) |
Mar 22, 2010 | 70.63 | 72.88 | 69.48 | 72.72 | 31,080 | +1.78(+2.51%) |
Mar 19, 2010 | 70.86 | 71.50 | 70.27 | 70.94 | 53,926 | +0.47(+0.67%) |
Mar 18, 2010 | 70.90 | 71.77 | 70.35 | 70.47 | 47,914 | -0.63(-0.89%) |
Mar 17, 2010 | 70.31 | 71.30 | 69.16 | 71.10 | 30,522 | +0.71(+1.01%) |
Mar 16, 2010 | 69.09 | 70.47 | 68.77 | 70.39 | 106,401 | +1.82(+2.65%) |
Mar 15, 2010 | 67.71 | 69.12 | 67.24 | 68.57 | 46,345 | +0.08(+0.11%) |
Mar 12, 2010 | 67.67 | 69.24 | 67.46 | 68.49 | 80,667 | +0.74(+1.10%) |
Mar 11, 2010 | 67.32 | 67.87 | 66.38 | 67.75 | 45,152 | -0.16(-0.23%) |
Mar 10, 2010 | 67.20 | 68.85 | 67.20 | 67.91 | 64,196 | +0.31(+0.46%) |
Mar 09, 2010 | 64.22 | 68.73 | 64.22 | 67.59 | 73,681 | +3.52(+5.50%) |
Mar 08, 2010 | 62.97 | 65.40 | 62.54 | 64.07 | 48,235 | +0.90(+1.43%) |
Mar 05, 2010 | 62.78 | 63.52 | 62.19 | 63.17 | 55,680 | +0.51(+0.81%) |
Mar 04, 2010 | 61.76 | 62.93 | 61.25 | 62.66 | 17,682 | +0.90(+1.46%) |
Mar 03, 2010 | 62.97 | 63.17 | 61.64 | 61.76 | 26,693 | -0.90(-1.44%) |
Mar 02, 2010 | 63.01 | 63.44 | 62.46 | 62.66 | 45,656 | -0.23(-0.37%) |
Mar 01, 2010 | 63.52 | 63.72 | 62.31 | 62.89 | 37,872 | -0.12(-0.19%) |
Feb 26, 2010 | 63.87 | 64.11 | 62.74 | 63.01 | 25,873 | -1.02(-1.59%) |
Feb 25, 2010 | 63.72 | 64.85 | 63.48 | 64.03 | 25,182 | -0.67(-1.03%) |
Feb 24, 2010 | 63.83 | 64.97 | 63.83 | 64.69 | 24,919 | +0.86(+1.35%) |
Feb 23, 2010 | 63.01 | 63.87 | 62.23 | 63.83 | 29,932 | +0.55(+0.87%) |
Feb 22, 2010 | 64.62 | 64.73 | 63.07 | 63.28 | 18,495 | -1.29(-2.00%) |
Feb 19, 2010 | 64.22 | 65.48 | 63.72 | 64.58 | 26,621 | +0.39(+0.61%) |
Feb 18, 2010 | 62.62 | 64.30 | 62.38 | 64.19 | 22,294 | +1.68(+2.69%) |
Feb 17, 2010 | 63.79 | 63.79 | 62.08 | 62.50 | 28,754 | -1.02(-1.60%) |
Feb 16, 2010 | 61.64 | 63.56 | 60.97 | 63.52 | 26,355 | +1.92(+3.12%) |
Feb 12, 2010 | 60.00 | 61.60 | 61.60 | 61.60 | 25,382 | +0.86(+1.42%) |
Feb 11, 2010 | 59.76 | 61.05 | 59.21 | 60.74 | 20,339 | +0.63(+1.04%) |
Feb 10, 2010 | 61.44 | 61.48 | 59.80 | 60.11 | 29,798 | -1.76(-2.85%) |
Feb 09, 2010 | 61.09 | 62.11 | 60.62 | 61.88 | 43,785 | +1.33(+2.20%) |
Feb 08, 2010 | 60.39 | 62.50 | 60.39 | 60.54 | 38,922 | +0.27(+0.45%) |
Feb 05, 2010 | 55.92 | 60.65 | 55.92 | 60.27 | 83,571 | +4.54(+8.15%) |
Feb 04, 2010 | 59.29 | 59.29 | 55.61 | 55.73 | 47,772 | -4.15(-6.93%) |
Feb 03, 2010 | 59.72 | 60.31 | 58.55 | 59.88 | 22,666 | +0.08(+0.13%) |
Feb 02, 2010 | 60.19 | 60.19 | 59.17 | 59.80 | 38,166 | -0.16(-0.26%) |
Feb 01, 2010 | 58.74 | 60.94 | 58.59 | 59.96 | 36,901 | +1.29(+2.20%) |
Jan 29, 2010 | 60.86 | 60.86 | 58.39 | 58.66 | 40,489 | -1.88(-3.10%) |
Jan 28, 2010 | 60.35 | 60.83 | 58.47 | 60.54 | 30,054 | +0.47(+0.78%) |
Jan 27, 2010 | 58.66 | 60.66 | 58.51 | 60.07 | 29,556 | +1.29(+2.20%) |
Jan 26, 2010 | 60.39 | 61.25 | 58.62 | 58.78 | 57,602 | -1.61(-2.66%) |
Jan 25, 2010 | 61.64 | 62.07 | 60.35 | 60.39 | 50,242 | -0.94(-1.53%) |
Jan 22, 2010 | 60.47 | 61.95 | 60.23 | 61.33 | 30,079 | +0.67(+1.10%) |
Jan 21, 2010 | 62.66 | 62.89 | 59.64 | 60.66 | 42,185 | -1.72(-2.76%) |
Jan 20, 2010 | 65.87 | 66.54 | 62.38 | 62.38 | 51,802 | -4.15(-6.24%) |
Jan 19, 2010 | 64.66 | 67.01 | 63.43 | 66.54 | 22,684 | +2.08(+3.22%) |
Jan 15, 2010 | 66.69 | 64.46 | 64.46 | 64.46 | 33,604 | -2.00(-3.01%) |
Jan 14, 2010 | 66.34 | 67.18 | 65.83 | 66.46 | 15,779 | -0.04(-0.06%) |
Jan 13, 2010 | 65.05 | 66.85 | 64.54 | 66.50 | 22,485 | +1.88(+2.91%) |
Jan 12, 2010 | 65.56 | 66.77 | 64.07 | 64.62 | 61,027 | -1.61(-2.42%) |
Jan 11, 2010 | 67.63 | 67.87 | 65.60 | 66.22 | 33,087 | -1.10(-1.63%) |
Jan 08, 2010 | 66.57 | 68.02 | 66.57 | 67.32 | 24,015 | +0.35(+0.53%) |
Jan 07, 2010 | 67.32 | 67.32 | 65.20 | 66.97 | 31,746 | -0.47(-0.70%) |
Jan 06, 2010 | 68.10 | 70.10 | 67.20 | 67.44 | 65,761 | -0.55(-0.81%) |
Jan 05, 2010 | 66.18 | 69.24 | 66.14 | 67.98 | 87,667 | +1.53(+2.30%) |