Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 61.40 | 61.87 | 61.40 | 61.54 | 6,208,754 | +0.01(+0.01%) |
Mar 30, 2010 | 61.47 | 61.83 | 61.27 | 61.53 | 4,736,976 | +0.30(+0.49%) |
Mar 29, 2010 | 61.98 | 62.00 | 61.18 | 61.23 | 7,731,540 | -0.03(-0.06%) |
Mar 26, 2010 | 61.70 | 61.91 | 60.95 | 61.27 | 9,011,248 | -0.13(-0.21%) |
Mar 25, 2010 | 63.43 | 63.52 | 61.26 | 61.40 | 7,118,242 | -1.60(-2.54%) |
Mar 24, 2010 | 62.88 | 63.69 | 62.79 | 63.00 | 7,896,423 | +0.13(+0.21%) |
Mar 23, 2010 | 62.77 | 62.89 | 62.14 | 62.87 | 7,308,244 | +0.25(+0.40%) |
Mar 22, 2010 | 61.96 | 62.83 | 61.71 | 62.62 | 4,849,231 | +0.41(+0.65%) |
Mar 19, 2010 | 62.35 | 62.60 | 61.85 | 62.21 | 7,835,794 | +0.15(+0.24%) |
Mar 18, 2010 | 62.75 | 62.85 | 61.96 | 62.07 | 9,068,166 | -0.20(-0.32%) |
Mar 17, 2010 | 62.90 | 62.90 | 62.08 | 62.27 | 9,940,634 | +0.16(+0.25%) |
Mar 16, 2010 | 62.38 | 62.39 | 61.91 | 62.11 | 7,729,452 | +0.22(+0.35%) |
Mar 15, 2010 | 61.61 | 62.03 | 61.61 | 61.90 | 5,763,686 | -0.45(-0.72%) |
Mar 12, 2010 | 62.49 | 62.82 | 62.17 | 62.34 | 7,161,689 | +0.64(+1.03%) |
Mar 11, 2010 | 61.11 | 62.04 | 60.86 | 61.71 | 7,250,624 | +0.43(+0.70%) |
Mar 10, 2010 | 61.81 | 61.96 | 61.12 | 61.27 | 8,119,133 | -0.15(-0.24%) |
Mar 09, 2010 | 61.93 | 62.28 | 61.17 | 61.42 | 9,669,682 | -0.64(-1.03%) |
Mar 08, 2010 | 62.56 | 62.94 | 61.85 | 62.06 | 8,597,365 | -0.41(-0.66%) |
Mar 05, 2010 | 64.27 | 64.45 | 61.87 | 62.47 | 12,972,717 | -1.42(-2.23%) |
Mar 04, 2010 | 63.12 | 64.31 | 63.16 | 63.89 | 8,789,953 | +0.78(+1.23%) |
Mar 03, 2010 | 62.30 | 64.24 | 62.26 | 63.12 | 9,494,639 | +1.28(+2.06%) |
Mar 02, 2010 | 62.39 | 62.90 | 61.71 | 61.84 | 11,524,638 | +0.46(+0.74%) |
Mar 01, 2010 | 61.24 | 61.70 | 60.36 | 61.39 | 11,527,711 | +0.51(+0.84%) |
Feb 26, 2010 | 61.55 | 61.61 | 60.77 | 60.88 | 15,023,486 | -0.46(-0.74%) |
Feb 25, 2010 | 62.89 | 63.16 | 61.01 | 61.34 | 17,642,602 | -2.44(-3.83%) |
Feb 24, 2010 | 64.95 | 65.86 | 63.32 | 63.78 | 9,662,607 | -1.62(-2.48%) |
Feb 23, 2010 | 66.11 | 66.59 | 65.22 | 65.40 | 3,995,177 | -0.77(-1.16%) |
Feb 22, 2010 | 67.71 | 67.72 | 65.92 | 66.17 | 4,219,592 | -0.83(-1.23%) |
Feb 19, 2010 | 66.69 | 67.23 | 66.50 | 67.00 | 4,337,362 | +0.20(+0.30%) |
Feb 18, 2010 | 67.04 | 67.59 | 66.48 | 66.79 | 3,426,913 | -0.50(-0.75%) |
Feb 17, 2010 | 67.50 | 67.63 | 66.88 | 67.30 | 5,054,223 | +0.70(+1.05%) |
Feb 16, 2010 | 65.84 | 66.76 | 65.74 | 66.60 | 3,611,489 | +1.27(+1.94%) |
Feb 12, 2010 | 64.80 | 65.33 | 65.33 | 65.33 | 4,622,890 | +0.05(+0.08%) |
Feb 11, 2010 | 65.13 | 65.54 | 64.29 | 65.28 | 6,106,173 | +0.16(+0.25%) |
Feb 10, 2010 | 66.00 | 66.00 | 64.41 | 65.12 | 5,299,356 | -0.13(-0.20%) |
Feb 09, 2010 | 65.10 | 66.87 | 64.97 | 65.25 | 8,070,467 | -0.06(-0.09%) |
Feb 08, 2010 | 65.99 | 66.13 | 63.82 | 65.31 | 7,253,071 | -0.82(-1.24%) |
Feb 05, 2010 | 65.18 | 66.81 | 61.28 | 66.13 | 9,704,447 | +1.09(+1.67%) |
Feb 04, 2010 | 66.30 | 66.63 | 64.95 | 65.04 | 5,238,475 | -1.78(-2.66%) |
Feb 03, 2010 | 66.51 | 67.72 | 66.27 | 66.82 | 4,357,719 | +0.22(+0.34%) |
Feb 02, 2010 | 66.72 | 66.96 | 66.06 | 66.59 | 3,569,566 | +0.54(+0.82%) |
Feb 01, 2010 | 65.82 | 66.78 | 65.49 | 66.05 | 3,920,015 | +0.67(+1.02%) |
Jan 29, 2010 | 67.30 | 67.54 | 65.06 | 65.39 | 4,971,581 | -1.26(-1.89%) |
Jan 28, 2010 | 66.90 | 67.43 | 66.25 | 66.64 | 5,179,322 | -0.41(-0.60%) |
Jan 27, 2010 | 66.91 | 67.28 | 66.33 | 67.05 | 6,173,280 | -0.06(-0.09%) |
Jan 26, 2010 | 66.94 | 67.90 | 66.43 | 67.11 | 4,129,194 | -0.02(-0.03%) |
Jan 25, 2010 | 67.65 | 68.70 | 67.12 | 67.13 | 5,815,559 | +0.01(+0.01%) |
Jan 22, 2010 | 68.80 | 68.82 | 67.06 | 67.12 | 5,892,578 | -1.66(-2.42%) |
Jan 21, 2010 | 70.18 | 70.99 | 68.71 | 68.78 | 6,421,744 | -1.38(-1.97%) |
Jan 20, 2010 | 69.91 | 70.81 | 69.41 | 70.16 | 4,599,886 | -0.28(-0.40%) |
Jan 19, 2010 | 69.79 | 70.85 | 69.61 | 70.44 | 4,882,439 | +0.51(+0.73%) |
Jan 15, 2010 | 71.18 | 69.93 | 69.93 | 69.93 | 6,767,279 | -1.40(-1.97%) |
Jan 14, 2010 | 71.55 | 72.38 | 70.50 | 71.34 | 7,326,557 | -1.00(-1.38%) |
Jan 13, 2010 | 70.49 | 72.49 | 69.37 | 72.34 | 8,019,695 | +0.55(+0.77%) |
Jan 12, 2010 | 71.84 | 72.36 | 70.35 | 71.79 | 7,165,566 | -1.46(-2.00%) |
Jan 11, 2010 | 74.68 | 75.02 | 72.76 | 73.25 | 4,829,680 | -1.41(-1.89%) |
Jan 08, 2010 | 73.74 | 74.73 | 73.52 | 74.67 | 4,988,037 | +0.59(+0.80%) |
Jan 07, 2010 | 73.85 | 74.70 | 73.07 | 74.07 | 6,500,260 | -0.27(-0.36%) |
Jan 06, 2010 | 71.95 | 74.96 | 71.06 | 74.34 | 15,475,118 | +1.09(+1.49%) |
Jan 05, 2010 | 71.95 | 73.54 | 71.52 | 73.25 | 6,538,006 | +1.58(+2.21%) |