Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 52.85 | 52.85 | 52.60 | 52.77 | 34,756 | -0.07(-0.13%) |
Mar 30, 2010 | 52.82 | 52.87 | 52.62 | 52.84 | 28,064 | -0.02(-0.04%) |
Mar 29, 2010 | 52.87 | 52.94 | 52.77 | 52.86 | 87,934 | -0.01(-0.03%) |
Mar 26, 2010 | 52.73 | 52.89 | 52.73 | 52.87 | 42,816 | +0.14(+0.26%) |
Mar 25, 2010 | 52.86 | 52.86 | 52.42 | 52.73 | 47,967 | -0.10(-0.20%) |
Mar 24, 2010 | 53.14 | 53.14 | 52.82 | 52.84 | 53,036 | -0.45(-0.84%) |
Mar 23, 2010 | 53.45 | 53.45 | 53.29 | 53.29 | 38,014 | +0.01(+0.03%) |
Mar 22, 2010 | 53.42 | 53.43 | 53.19 | 53.27 | 72,259 | +0.07(+0.13%) |
Mar 19, 2010 | 53.22 | 53.32 | 53.12 | 53.20 | 16,152 | -0.09(-0.17%) |
Mar 18, 2010 | 53.29 | 53.39 | 53.24 | 53.29 | 33,012 | -0.06(-0.10%) |
Mar 17, 2010 | 53.33 | 53.43 | 53.24 | 53.35 | 18,034 | +0.17(+0.31%) |
Mar 16, 2010 | 53.11 | 53.31 | 53.09 | 53.18 | 42,249 | +0.19(+0.35%) |
Mar 15, 2010 | 52.98 | 53.04 | 52.87 | 53.00 | 47,052 | +0.00(+0.00%) |
Mar 12, 2010 | 52.93 | 53.04 | 52.80 | 53.00 | 16,851 | +0.16(+0.30%) |
Mar 11, 2010 | 53.00 | 53.00 | 52.75 | 52.84 | 56,224 | -0.12(-0.24%) |
Mar 10, 2010 | 52.86 | 52.96 | 52.84 | 52.96 | 45,888 | +0.04(+0.07%) |
Mar 09, 2010 | 52.96 | 52.96 | 52.78 | 52.92 | 33,347 | +0.11(+0.20%) |
Mar 08, 2010 | 52.91 | 52.91 | 52.70 | 52.82 | 23,645 | +0.06(+0.11%) |
Mar 05, 2010 | 52.92 | 52.92 | 52.71 | 52.76 | 29,135 | -0.13(-0.26%) |
Mar 04, 2010 | 52.82 | 52.91 | 52.74 | 52.89 | 43,550 | +0.07(+0.13%) |
Mar 03, 2010 | 52.80 | 52.82 | 52.73 | 52.82 | 42,881 | +0.06(+0.10%) |
Mar 02, 2010 | 52.53 | 52.78 | 52.53 | 52.77 | 19,508 | +0.08(+0.14%) |
Mar 01, 2010 | 52.69 | 52.73 | 52.60 | 52.69 | 34,270 | +0.04(+0.08%) |
Feb 26, 2010 | 52.72 | 52.73 | 52.48 | 52.65 | 36,230 | +0.02(+0.04%) |
Feb 25, 2010 | 52.48 | 52.70 | 52.48 | 52.63 | 38,193 | +0.06(+0.12%) |
Feb 24, 2010 | 52.55 | 52.64 | 52.45 | 52.57 | 16,777 | +0.04(+0.08%) |
Feb 23, 2010 | 52.37 | 52.53 | 52.18 | 52.53 | 19,791 | +0.34(+0.65%) |
Feb 22, 2010 | 52.26 | 52.27 | 52.18 | 52.19 | 30,637 | +0.09(+0.17%) |
Feb 19, 2010 | 52.09 | 52.20 | 51.95 | 52.10 | 26,765 | +0.12(+0.24%) |
Feb 18, 2010 | 52.19 | 52.19 | 51.95 | 51.97 | 57,669 | -0.13(-0.25%) |
Feb 17, 2010 | 52.10 | 52.16 | 51.95 | 52.10 | 36,958 | -0.20(-0.38%) |
Feb 16, 2010 | 52.10 | 52.32 | 52.10 | 52.31 | 37,413 | +0.11(+0.21%) |
Feb 12, 2010 | 52.65 | 52.19 | 52.19 | 52.19 | 14,883 | +0.03(+0.07%) |
Feb 11, 2010 | 52.23 | 52.29 | 51.99 | 52.16 | 42,469 | -0.05(-0.09%) |
Feb 10, 2010 | 52.42 | 52.46 | 52.19 | 52.21 | 38,602 | -0.27(-0.51%) |
Feb 09, 2010 | 52.56 | 52.69 | 52.46 | 52.48 | 94,338 | -0.11(-0.21%) |
Feb 08, 2010 | 52.69 | 52.69 | 52.41 | 52.59 | 213,663 | -0.02(-0.04%) |
Feb 05, 2010 | 52.73 | 52.73 | 52.55 | 52.61 | 26,898 | -0.01(-0.03%) |
Feb 04, 2010 | 52.47 | 52.62 | 52.33 | 52.62 | 30,061 | +0.23(+0.44%) |
Feb 03, 2010 | 52.48 | 52.49 | 52.25 | 52.39 | 24,983 | -0.15(-0.29%) |
Feb 02, 2010 | 52.53 | 52.56 | 52.46 | 52.55 | 33,116 | +0.03(+0.05%) |
Feb 01, 2010 | 52.64 | 52.64 | 52.50 | 52.52 | 18,283 | -0.05(-0.09%) |
Jan 29, 2010 | 52.69 | 52.69 | 52.35 | 52.57 | 16,647 | +0.06(+0.12%) |
Jan 28, 2010 | 52.46 | 52.69 | 52.44 | 52.51 | 54,302 | -0.04(-0.08%) |
Jan 27, 2010 | 52.78 | 55.78 | 52.54 | 52.55 | 39,670 | -0.12(-0.22%) |
Jan 26, 2010 | 52.75 | 52.76 | 52.46 | 52.66 | 48,652 | -0.10(-0.20%) |
Jan 25, 2010 | 52.73 | 52.80 | 52.73 | 52.77 | 31,360 | -0.11(-0.21%) |
Jan 22, 2010 | 52.78 | 52.89 | 52.77 | 52.88 | 25,658 | +0.06(+0.12%) |
Jan 21, 2010 | 52.64 | 52.99 | 52.64 | 52.82 | 22,008 | +0.17(+0.32%) |
Jan 20, 2010 | 52.93 | 52.93 | 52.61 | 52.65 | 30,177 | +0.03(+0.05%) |
Jan 19, 2010 | 52.93 | 52.93 | 52.51 | 52.62 | 125,999 | -0.12(-0.22%) |
Jan 15, 2010 | 52.73 | 52.74 | 52.74 | 52.74 | 65,746 | +0.08(+0.14%) |
Jan 14, 2010 | 52.60 | 52.69 | 52.55 | 52.66 | 53,926 | +0.11(+0.21%) |
Jan 13, 2010 | 52.73 | 52.78 | 52.53 | 52.55 | 50,490 | -0.16(-0.30%) |
Jan 12, 2010 | 52.98 | 52.98 | 52.63 | 52.71 | 12,773 | +0.26(+0.49%) |
Jan 11, 2010 | 52.55 | 52.56 | 52.40 | 52.45 | 32,857 | -0.02(-0.03%) |
Jan 08, 2010 | 52.43 | 52.56 | 52.32 | 52.47 | 41,011 | +0.06(+0.11%) |
Jan 07, 2010 | 52.46 | 52.50 | 52.30 | 52.42 | 12,830 | +0.17(+0.32%) |
Jan 06, 2010 | 52.46 | 52.47 | 52.25 | 52.25 | 21,709 | -0.11(-0.21%) |
Jan 05, 2010 | 52.17 | 52.37 | 52.15 | 52.36 | 84,194 | +0.35(+0.67%) |