Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 66.39 | 66.81 | 66.23 | 66.33 | 9,554 | -0.08(-0.13%) |
Mar 30, 2010 | 66.17 | 66.53 | 65.85 | 66.41 | 16,952 | +0.51(+0.78%) |
Mar 29, 2010 | 66.19 | 66.24 | 65.88 | 65.90 | 4,812 | -0.00(-0.01%) |
Mar 26, 2010 | 66.25 | 66.51 | 65.69 | 65.90 | 9,960 | -0.08(-0.13%) |
Mar 25, 2010 | 66.89 | 67.36 | 65.99 | 65.99 | 19,633 | -0.41(-0.61%) |
Mar 24, 2010 | 67.01 | 67.01 | 66.36 | 66.40 | 8,116 | -0.81(-1.20%) |
Mar 23, 2010 | 66.50 | 67.20 | 66.41 | 67.20 | 5,320 | +0.82(+1.23%) |
Mar 22, 2010 | 64.85 | 66.41 | 64.84 | 66.39 | 24,177 | +1.00(+1.52%) |
Mar 19, 2010 | 66.44 | 66.49 | 65.27 | 65.39 | 4,461 | -0.84(-1.26%) |
Mar 18, 2010 | 66.49 | 66.49 | 66.04 | 66.23 | 4,108 | -0.22(-0.33%) |
Mar 17, 2010 | 66.22 | 66.77 | 66.22 | 66.45 | 14,182 | +0.40(+0.60%) |
Mar 16, 2010 | 65.47 | 66.05 | 65.39 | 66.05 | 5,468 | +0.55(+0.85%) |
Mar 15, 2010 | 65.35 | 65.49 | 65.35 | 65.49 | 7,007 | +0.10(+0.15%) |
Mar 12, 2010 | 65.89 | 65.89 | 65.23 | 65.40 | 4,257 | +0.26(+0.40%) |
Mar 11, 2010 | 64.84 | 65.14 | 64.73 | 65.14 | 3,565 | +0.10(+0.16%) |
Mar 10, 2010 | 65.01 | 65.14 | 64.81 | 65.03 | 19,928 | +0.66(+1.03%) |
Mar 09, 2010 | 64.40 | 64.99 | 64.30 | 64.37 | 7,990 | -0.05(-0.08%) |
Mar 08, 2010 | 64.27 | 64.48 | 64.27 | 64.42 | 5,043 | +0.16(+0.25%) |
Mar 05, 2010 | 63.51 | 64.26 | 63.51 | 64.26 | 1,359 | +1.27(+2.01%) |
Mar 04, 2010 | 62.96 | 63.00 | 62.70 | 63.00 | 1,679 | +0.35(+0.55%) |
Mar 03, 2010 | 62.92 | 63.32 | 62.65 | 62.65 | 4,211 | +0.05(+0.07%) |
Mar 02, 2010 | 62.49 | 62.82 | 62.43 | 62.60 | 8,517 | +0.45(+0.73%) |
Mar 01, 2010 | 61.13 | 62.17 | 61.13 | 62.15 | 3,672 | +1.29(+2.11%) |
Feb 26, 2010 | 60.80 | 60.91 | 60.21 | 60.86 | 3,916 | +0.28(+0.47%) |
Feb 25, 2010 | 59.95 | 60.58 | 59.90 | 60.58 | 2,033 | +0.06(+0.10%) |
Feb 24, 2010 | 60.32 | 60.74 | 60.32 | 60.52 | 1,420 | +0.51(+0.85%) |
Feb 23, 2010 | 60.58 | 60.58 | 59.78 | 60.01 | 108,378 | -0.76(-1.25%) |
Feb 22, 2010 | 61.05 | 61.05 | 60.70 | 60.77 | 2,426 | -0.05(-0.08%) |
Feb 19, 2010 | 60.47 | 60.85 | 60.47 | 60.82 | 343 | +0.27(+0.44%) |
Feb 18, 2010 | 60.33 | 60.55 | 60.20 | 60.55 | 4,482 | +0.30(+0.50%) |
Feb 17, 2010 | 60.26 | 60.27 | 59.98 | 60.25 | 9,027 | +0.29(+0.48%) |
Feb 16, 2010 | 59.27 | 59.96 | 59.19 | 59.96 | 2,405 | +1.16(+1.96%) |
Feb 12, 2010 | 57.91 | 58.81 | 58.81 | 58.81 | 638 | +0.34(+0.58%) |
Feb 11, 2010 | 57.28 | 58.47 | 57.28 | 58.47 | 1,071 | +1.03(+1.80%) |
Feb 10, 2010 | 57.27 | 57.46 | 56.77 | 57.44 | 7,372 | +0.08(+0.13%) |
Feb 09, 2010 | 57.28 | 57.51 | 56.96 | 57.36 | 6,375 | +0.56(+0.99%) |
Feb 08, 2010 | 56.91 | 57.32 | 56.56 | 56.80 | 3,559 | -0.01(-0.02%) |
Feb 05, 2010 | 57.06 | 57.06 | 55.98 | 56.81 | 12,927 | -0.27(-0.48%) |
Feb 04, 2010 | 58.39 | 58.44 | 57.06 | 57.08 | 11,707 | -2.08(-3.51%) |
Feb 03, 2010 | 58.94 | 59.35 | 58.68 | 59.15 | 18,648 | -0.02(-0.03%) |
Feb 02, 2010 | 58.59 | 59.20 | 58.54 | 59.17 | 7,166 | +0.63(+1.07%) |
Feb 01, 2010 | 58.00 | 58.63 | 57.96 | 58.54 | 12,873 | +0.62(+1.07%) |
Jan 29, 2010 | 58.96 | 59.27 | 57.08 | 57.92 | 93,304 | -0.85(-1.45%) |
Jan 28, 2010 | 59.18 | 59.18 | 58.12 | 58.78 | 69,483 | -0.77(-1.29%) |
Jan 27, 2010 | 59.00 | 59.55 | 58.76 | 59.55 | 6,939 | +0.18(+0.30%) |
Jan 26, 2010 | 59.32 | 59.75 | 59.07 | 59.37 | 10,146 | -0.33(-0.55%) |
Jan 25, 2010 | 59.97 | 59.97 | 59.16 | 59.70 | 17,326 | +0.21(+0.36%) |
Jan 22, 2010 | 60.61 | 60.61 | 59.33 | 59.48 | 3,471 | -1.31(-2.16%) |
Jan 21, 2010 | 61.77 | 61.86 | 60.66 | 60.80 | 10,229 | -0.81(-1.31%) |
Jan 20, 2010 | 61.54 | 61.61 | 61.06 | 61.61 | 8,050 | -0.61(-0.98%) |
Jan 19, 2010 | 61.44 | 62.23 | 61.44 | 62.22 | 15,199 | +0.91(+1.49%) |
Jan 15, 2010 | 62.31 | 61.30 | 61.30 | 61.30 | 7,878 | -0.99(-1.59%) |
Jan 14, 2010 | 62.05 | 62.29 | 62.05 | 62.29 | 1,129 | +0.09(+0.15%) |
Jan 13, 2010 | 61.49 | 62.20 | 61.19 | 62.20 | 2,371 | +0.60(+0.98%) |
Jan 12, 2010 | 61.96 | 62.13 | 61.36 | 61.60 | 3,206 | -0.89(-1.43%) |
Jan 11, 2010 | 62.85 | 62.85 | 62.29 | 62.49 | 3,582 | -0.08(-0.14%) |
Jan 08, 2010 | 62.27 | 62.57 | 62.13 | 62.57 | 1,115 | +0.33(+0.52%) |
Jan 07, 2010 | 62.26 | 62.31 | 61.90 | 62.25 | 80,460 | -0.01(-0.02%) |
Jan 06, 2010 | 62.06 | 62.37 | 62.06 | 62.26 | 3,414 | +0.27(+0.44%) |
Jan 05, 2010 | 61.91 | 62.26 | 61.78 | 61.99 | 1,748 | +0.16(+0.26%) |