Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 53.95 | 54.22 | 53.50 | 53.65 | 6,755,691 | -0.46(-0.85%) |
Mar 30, 2010 | 52.87 | 54.24 | 52.79 | 54.11 | 13,560,077 | +1.88(+3.60%) |
Mar 29, 2010 | 52.15 | 52.44 | 52.02 | 52.23 | 4,833,276 | +0.23(+0.44%) |
Mar 26, 2010 | 52.06 | 52.23 | 51.84 | 52.00 | 5,943,582 | +0.05(+0.09%) |
Mar 25, 2010 | 52.64 | 52.80 | 51.89 | 51.95 | 7,699,518 | -0.44(-0.83%) |
Mar 24, 2010 | 52.55 | 52.83 | 52.27 | 52.39 | 4,833,098 | -0.48(-0.90%) |
Mar 23, 2010 | 52.70 | 52.90 | 52.10 | 52.86 | 6,469,682 | +0.33(+0.62%) |
Mar 22, 2010 | 52.32 | 52.77 | 52.32 | 52.53 | 5,073,239 | -0.08(-0.15%) |
Mar 19, 2010 | 53.79 | 53.92 | 52.32 | 52.61 | 10,711,768 | -1.10(-2.04%) |
Mar 18, 2010 | 52.83 | 53.76 | 52.64 | 53.71 | 7,694,810 | +0.96(+1.81%) |
Mar 17, 2010 | 52.59 | 52.90 | 52.41 | 52.75 | 6,215,198 | +0.33(+0.64%) |
Mar 16, 2010 | 52.16 | 52.42 | 51.69 | 52.42 | 6,608,484 | +0.26(+0.49%) |
Mar 15, 2010 | 52.00 | 52.17 | 51.85 | 52.16 | 4,084,976 | -0.08(-0.15%) |
Mar 12, 2010 | 52.36 | 52.43 | 51.94 | 52.24 | 4,589,043 | +0.08(+0.15%) |
Mar 11, 2010 | 52.16 | 52.34 | 51.68 | 52.16 | 6,310,836 | -0.19(-0.37%) |
Mar 10, 2010 | 52.59 | 52.68 | 52.16 | 52.36 | 5,584,084 | -0.28(-0.52%) |
Mar 09, 2010 | 52.09 | 52.72 | 51.83 | 52.63 | 6,620,314 | +0.44(+0.84%) |
Mar 08, 2010 | 52.91 | 52.98 | 52.14 | 52.19 | 5,651,534 | -0.73(-1.37%) |
Mar 05, 2010 | 52.22 | 52.96 | 52.14 | 52.92 | 4,897,869 | +0.91(+1.75%) |
Mar 04, 2010 | 52.00 | 52.23 | 51.72 | 52.01 | 4,081,810 | +0.01(+0.02%) |
Mar 03, 2010 | 52.10 | 52.43 | 51.91 | 52.00 | 4,443,245 | -0.08(-0.16%) |
Mar 02, 2010 | 51.83 | 52.24 | 51.73 | 52.08 | 5,242,912 | +0.35(+0.68%) |
Mar 01, 2010 | 51.72 | 51.96 | 51.58 | 51.73 | 3,964,698 | +0.28(+0.54%) |
Feb 26, 2010 | 51.19 | 51.57 | 50.78 | 51.45 | 5,022,989 | +0.26(+0.51%) |
Feb 25, 2010 | 50.81 | 51.21 | 50.48 | 51.19 | 6,396,829 | -0.21(-0.41%) |
Feb 24, 2010 | 51.35 | 51.74 | 51.03 | 51.40 | 5,500,116 | +0.23(+0.45%) |
Feb 23, 2010 | 51.62 | 52.05 | 51.14 | 51.17 | 6,205,027 | -0.62(-1.20%) |
Feb 22, 2010 | 52.45 | 52.48 | 51.71 | 51.79 | 4,712,987 | -0.54(-1.03%) |
Feb 19, 2010 | 52.09 | 52.47 | 51.75 | 52.33 | 5,013,944 | +0.26(+0.51%) |
Feb 18, 2010 | 51.39 | 52.11 | 51.39 | 52.07 | 4,209,804 | +0.62(+1.21%) |
Feb 17, 2010 | 51.62 | 51.72 | 51.19 | 51.44 | 4,821,636 | +0.13(+0.24%) |
Feb 16, 2010 | 51.07 | 51.43 | 50.60 | 51.32 | 5,674,843 | +0.82(+1.63%) |
Feb 12, 2010 | 50.47 | 50.50 | 50.50 | 50.50 | 8,534,888 | -0.70(-1.36%) |
Feb 11, 2010 | 50.52 | 51.27 | 50.28 | 51.19 | 8,662,642 | +1.05(+2.10%) |
Feb 10, 2010 | 50.25 | 50.57 | 49.74 | 50.14 | 3,834,170 | -0.06(-0.13%) |
Feb 09, 2010 | 49.92 | 50.64 | 49.68 | 50.20 | 6,667,982 | +0.76(+1.53%) |
Feb 08, 2010 | 50.05 | 50.05 | 49.27 | 49.44 | 6,910,849 | -0.64(-1.29%) |
Feb 05, 2010 | 50.48 | 50.70 | 49.27 | 50.09 | 8,479,966 | -0.43(-0.85%) |
Feb 04, 2010 | 51.74 | 51.74 | 50.27 | 50.52 | 8,330,345 | -1.46(-2.81%) |
Feb 03, 2010 | 50.91 | 52.09 | 50.91 | 51.98 | 5,333,278 | +0.68(+1.33%) |
Feb 02, 2010 | 51.47 | 51.62 | 50.82 | 51.29 | 7,354,108 | +0.17(+0.33%) |
Feb 01, 2010 | 51.55 | 51.59 | 50.98 | 51.12 | 5,696,098 | -0.21(-0.41%) |
Jan 29, 2010 | 51.88 | 52.22 | 51.13 | 51.33 | 6,816,580 | -0.17(-0.32%) |
Jan 28, 2010 | 52.69 | 52.70 | 50.45 | 51.50 | 10,695,189 | -0.99(-1.88%) |
Jan 27, 2010 | 51.87 | 52.83 | 51.66 | 52.49 | 7,945,066 | +0.43(+0.82%) |
Jan 26, 2010 | 51.95 | 52.76 | 51.68 | 52.06 | 4,920,506 | -0.13(-0.24%) |
Jan 25, 2010 | 52.50 | 52.86 | 51.96 | 52.19 | 5,310,234 | +0.22(+0.43%) |
Jan 22, 2010 | 52.55 | 52.82 | 51.85 | 51.96 | 7,540,864 | -0.78(-1.48%) |
Jan 21, 2010 | 53.95 | 53.95 | 52.66 | 52.74 | 7,500,225 | -1.29(-2.38%) |
Jan 20, 2010 | 54.10 | 54.29 | 53.31 | 54.03 | 5,756,583 | -0.26(-0.47%) |
Jan 19, 2010 | 53.45 | 54.32 | 53.25 | 54.28 | 7,056,701 | +1.12(+2.10%) |
Jan 15, 2010 | 53.26 | 53.17 | 53.17 | 53.17 | 6,201,632 | -0.08(-0.16%) |
Jan 14, 2010 | 53.40 | 53.53 | 53.20 | 53.25 | 4,130,398 | -0.18(-0.33%) |
Jan 13, 2010 | 53.64 | 53.64 | 53.06 | 53.43 | 4,864,078 | -0.17(-0.32%) |
Jan 12, 2010 | 53.30 | 53.68 | 53.12 | 53.60 | 4,753,873 | +0.04(+0.08%) |
Jan 11, 2010 | 53.81 | 53.95 | 53.19 | 53.56 | 4,589,737 | -0.22(-0.40%) |
Jan 08, 2010 | 53.37 | 53.77 | 53.12 | 53.77 | 5,340,448 | +0.38(+0.70%) |
Jan 07, 2010 | 53.14 | 53.42 | 52.37 | 53.40 | 7,009,225 | +0.04(+0.07%) |
Jan 06, 2010 | 53.49 | 53.95 | 53.26 | 53.36 | 8,261,229 | +0.75(+1.42%) |
Jan 05, 2010 | 52.80 | 53.08 | 52.10 | 52.61 | 4,464,311 | -0.33(-0.63%) |