Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 77.19 | 77.49 | 76.29 | 76.51 | 455,408 | -0.75(-0.97%) |
Mar 30, 2010 | 78.36 | 78.51 | 77.04 | 77.25 | 478,809 | -0.90(-1.15%) |
Mar 29, 2010 | 78.37 | 78.64 | 77.53 | 78.15 | 424,695 | -0.07(-0.09%) |
Mar 26, 2010 | 77.29 | 78.68 | 77.33 | 78.22 | 602,558 | +0.93(+1.20%) |
Mar 25, 2010 | 78.42 | 78.86 | 77.24 | 77.29 | 529,968 | -0.30(-0.39%) |
Mar 24, 2010 | 77.44 | 78.49 | 77.32 | 77.59 | 707,694 | -0.33(-0.42%) |
Mar 23, 2010 | 77.09 | 78.06 | 76.78 | 77.92 | 411,305 | +0.82(+1.07%) |
Mar 22, 2010 | 75.55 | 77.17 | 75.32 | 77.10 | 529,445 | +0.86(+1.13%) |
Mar 19, 2010 | 76.96 | 78.52 | 76.22 | 76.23 | 717,834 | -0.62(-0.81%) |
Mar 18, 2010 | 76.70 | 77.07 | 76.23 | 76.85 | 362,798 | +0.30(+0.39%) |
Mar 17, 2010 | 75.62 | 77.27 | 75.52 | 76.55 | 639,418 | +1.28(+1.70%) |
Mar 16, 2010 | 74.35 | 75.37 | 73.78 | 75.28 | 395,114 | +0.88(+1.18%) |
Mar 15, 2010 | 73.63 | 74.64 | 73.47 | 74.39 | 593,397 | -1.18(-1.56%) |
Mar 12, 2010 | 74.88 | 75.60 | 74.53 | 75.58 | 464,634 | +1.07(+1.44%) |
Mar 11, 2010 | 73.99 | 74.56 | 73.20 | 74.50 | 466,754 | +0.15(+0.20%) |
Mar 10, 2010 | 74.39 | 74.78 | 73.71 | 74.36 | 734,426 | -0.15(-0.20%) |
Mar 09, 2010 | 74.71 | 75.31 | 74.16 | 74.50 | 520,675 | -0.51(-0.68%) |
Mar 08, 2010 | 75.29 | 75.92 | 74.94 | 75.01 | 510,227 | -0.47(-0.63%) |
Mar 05, 2010 | 75.24 | 75.61 | 73.96 | 75.49 | 782,899 | +1.11(+1.50%) |
Mar 04, 2010 | 72.16 | 74.91 | 72.14 | 74.38 | 1,027,768 | +2.25(+3.11%) |
Mar 03, 2010 | 71.56 | 73.13 | 71.10 | 72.13 | 720,692 | +0.53(+0.74%) |
Mar 02, 2010 | 70.03 | 71.94 | 69.99 | 71.60 | 708,427 | +1.67(+2.38%) |
Mar 01, 2010 | 68.90 | 70.01 | 68.76 | 69.93 | 484,449 | +1.05(+1.52%) |
Feb 26, 2010 | 68.31 | 69.08 | 67.72 | 68.88 | 364,547 | +0.49(+0.72%) |
Feb 25, 2010 | 67.63 | 68.50 | 67.09 | 68.39 | 316,059 | -0.09(-0.13%) |
Feb 24, 2010 | 68.19 | 68.77 | 67.92 | 68.48 | 324,665 | +0.36(+0.53%) |
Feb 23, 2010 | 68.56 | 69.13 | 67.50 | 68.12 | 844,594 | -0.51(-0.75%) |
Feb 22, 2010 | 67.22 | 69.13 | 66.65 | 68.63 | 777,315 | +1.92(+2.87%) |
Feb 19, 2010 | 66.01 | 67.29 | 66.01 | 66.72 | 508,007 | +0.46(+0.69%) |
Feb 18, 2010 | 67.50 | 67.50 | 66.10 | 66.26 | 679,539 | -1.31(-1.93%) |
Feb 17, 2010 | 67.78 | 67.79 | 67.02 | 67.57 | 445,719 | +0.36(+0.53%) |
Feb 16, 2010 | 67.35 | 67.71 | 66.41 | 67.21 | 429,938 | +0.67(+1.00%) |
Feb 12, 2010 | 64.68 | 66.54 | 66.54 | 66.54 | 659,109 | +0.82(+1.25%) |
Feb 11, 2010 | 65.04 | 66.17 | 65.03 | 65.72 | 672,551 | +0.33(+0.50%) |
Feb 10, 2010 | 64.10 | 67.53 | 64.06 | 65.39 | 1,972,718 | +4.91(+8.12%) |
Feb 09, 2010 | 61.57 | 61.57 | 59.98 | 60.48 | 596,183 | -0.05(-0.08%) |
Feb 08, 2010 | 61.71 | 62.10 | 60.49 | 60.53 | 498,131 | -1.17(-1.90%) |
Feb 05, 2010 | 61.26 | 61.73 | 58.99 | 61.70 | 558,231 | +0.36(+0.58%) |
Feb 04, 2010 | 63.05 | 63.52 | 61.34 | 61.34 | 665,440 | -2.43(-3.81%) |
Feb 03, 2010 | 63.01 | 64.08 | 62.99 | 63.77 | 597,647 | +0.37(+0.58%) |
Feb 02, 2010 | 62.88 | 63.94 | 62.54 | 63.40 | 706,386 | +1.67(+2.70%) |
Feb 01, 2010 | 59.19 | 63.13 | 58.74 | 61.74 | 1,276,623 | +3.08(+5.25%) |
Jan 29, 2010 | 60.23 | 61.51 | 58.64 | 58.66 | 921,253 | -1.17(-1.96%) |
Jan 28, 2010 | 62.09 | 62.25 | 59.83 | 59.83 | 1,162,378 | -2.05(-3.32%) |
Jan 27, 2010 | 61.18 | 62.30 | 61.07 | 61.88 | 1,199,448 | +0.65(+1.06%) |
Jan 26, 2010 | 63.62 | 63.75 | 61.12 | 61.23 | 826,473 | -2.69(-4.21%) |
Jan 25, 2010 | 64.55 | 65.57 | 63.77 | 63.93 | 997,188 | +0.16(+0.24%) |
Jan 22, 2010 | 63.76 | 64.16 | 63.28 | 63.77 | 1,105,658 | -0.10(-0.15%) |
Jan 21, 2010 | 64.95 | 65.41 | 63.57 | 63.87 | 582,621 | -1.14(-1.76%) |
Jan 20, 2010 | 65.48 | 65.81 | 64.16 | 65.01 | 492,991 | -1.13(-1.71%) |
Jan 19, 2010 | 65.62 | 66.46 | 65.12 | 66.14 | 394,836 | +0.52(+0.80%) |
Jan 15, 2010 | 66.92 | 65.62 | 65.62 | 65.62 | 475,822 | -1.41(-2.11%) |
Jan 14, 2010 | 67.97 | 68.25 | 66.89 | 67.03 | 789,289 | -1.26(-1.84%) |
Jan 13, 2010 | 68.12 | 68.33 | 67.55 | 68.29 | 477,039 | +0.73(+1.08%) |
Jan 12, 2010 | 67.34 | 68.44 | 66.79 | 67.57 | 334,498 | -0.50(-0.74%) |
Jan 11, 2010 | 68.02 | 68.40 | 67.27 | 68.07 | 390,360 | +0.46(+0.67%) |
Jan 08, 2010 | 67.83 | 68.46 | 67.12 | 67.62 | 395,233 | -0.63(-0.92%) |
Jan 07, 2010 | 68.23 | 68.80 | 67.76 | 68.25 | 448,073 | -0.31(-0.45%) |
Jan 06, 2010 | 67.02 | 69.21 | 67.02 | 68.56 | 501,963 | +1.32(+1.96%) |
Jan 05, 2010 | 66.61 | 67.31 | 66.11 | 67.24 | 335,184 | +0.53(+0.80%) |