Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 51.16 | 51.18 | 51.16 | 51.18 | 5,284 | +0.00(+0.00%) |
Mar 30, 2010 | 51.13 | 51.19 | 51.13 | 51.18 | 28,091 | +0.01(+0.02%) |
Mar 29, 2010 | 51.16 | 51.18 | 51.14 | 51.18 | 4,309 | +0.01(+0.02%) |
Mar 26, 2010 | 51.07 | 51.17 | 51.07 | 51.17 | 7,072 | +0.08(+0.15%) |
Mar 25, 2010 | 51.09 | 51.14 | 51.08 | 51.09 | 20,135 | -0.05(-0.10%) |
Mar 24, 2010 | 51.18 | 51.18 | 51.12 | 51.14 | 24,430 | -0.06(-0.12%) |
Mar 23, 2010 | 51.24 | 51.24 | 51.20 | 51.20 | 13,473 | -0.01(-0.02%) |
Mar 22, 2010 | 51.23 | 51.23 | 51.19 | 51.21 | 22,408 | +0.03(+0.07%) |
Mar 19, 2010 | 51.18 | 51.23 | 51.18 | 51.18 | 1,571 | -0.05(-0.10%) |
Mar 18, 2010 | 51.18 | 51.24 | 51.18 | 51.23 | 7,873 | -0.02(-0.03%) |
Mar 17, 2010 | 51.25 | 51.25 | 51.24 | 51.24 | 2,926 | -0.01(-0.02%) |
Mar 16, 2010 | 51.21 | 51.58 | 51.21 | 51.25 | 10,323 | +0.04(+0.08%) |
Mar 15, 2010 | 51.19 | 51.24 | 51.16 | 51.21 | 7,271 | +0.03(+0.05%) |
Mar 12, 2010 | 51.18 | 51.18 | 51.18 | 51.18 | 2,095 | +0.00(+0.00%) |
Mar 11, 2010 | 51.21 | 51.21 | 51.18 | 51.18 | 4,438 | -0.08(-0.16%) |
Mar 10, 2010 | 51.25 | 51.27 | 51.21 | 51.27 | 9,399 | +0.01(+0.02%) |
Mar 09, 2010 | 51.23 | 51.26 | 51.23 | 51.25 | 3,915 | +0.02(+0.03%) |
Mar 08, 2010 | 51.24 | 51.24 | 51.23 | 51.24 | 2,211 | -0.00(-0.01%) |
Mar 05, 2010 | 51.24 | 51.24 | 51.21 | 51.24 | 5,372 | -0.04(-0.07%) |
Mar 04, 2010 | 51.28 | 51.29 | 51.28 | 51.28 | 7,347 | -0.03(-0.06%) |
Mar 03, 2010 | 51.31 | 51.31 | 51.29 | 51.31 | 10,011 | -0.03(-0.06%) |
Mar 02, 2010 | 51.31 | 51.34 | 51.31 | 51.34 | 5,162 | +0.01(+0.02%) |
Mar 01, 2010 | 51.27 | 51.33 | 51.27 | 51.33 | 20,477 | +0.03(+0.05%) |
Feb 26, 2010 | 51.30 | 51.32 | 51.28 | 51.30 | 10,255 | -0.02(-0.03%) |
Feb 25, 2010 | 51.31 | 51.34 | 51.26 | 51.32 | 16,560 | +0.06(+0.12%) |
Feb 24, 2010 | 51.27 | 51.28 | 51.26 | 51.26 | 8,328 | -0.02(-0.03%) |
Feb 23, 2010 | 51.24 | 51.28 | 51.24 | 51.28 | 1,894 | +0.04(+0.08%) |
Feb 22, 2010 | 51.22 | 51.24 | 51.19 | 51.24 | 8,356 | +0.05(+0.10%) |
Feb 19, 2010 | 51.20 | 51.20 | 51.17 | 51.18 | 3,629 | -0.04(-0.08%) |
Feb 18, 2010 | 51.25 | 51.26 | 51.23 | 51.23 | 3,232 | -0.03(-0.05%) |
Feb 17, 2010 | 51.27 | 51.28 | 51.22 | 51.25 | 15,047 | -0.05(-0.10%) |
Feb 16, 2010 | 51.27 | 51.31 | 51.21 | 51.30 | 51,031 | +0.03(+0.07%) |
Feb 12, 2010 | 51.27 | 51.27 | 51.27 | 51.27 | 7,741 | +0.04(+0.08%) |
Feb 11, 2010 | 51.23 | 51.24 | 51.21 | 51.23 | 4,119 | +0.01(+0.02%) |
Feb 10, 2010 | 51.25 | 51.25 | 51.21 | 51.22 | 27,413 | -0.04(-0.08%) |
Feb 09, 2010 | 51.30 | 51.32 | 51.24 | 51.26 | 19,489 | -0.06(-0.12%) |
Feb 08, 2010 | 51.32 | 51.32 | 51.31 | 51.32 | 8,688 | -0.02(-0.03%) |
Feb 05, 2010 | 51.26 | 51.35 | 51.26 | 51.34 | 49,461 | +0.05(+0.10%) |
Feb 04, 2010 | 51.26 | 51.31 | 51.26 | 51.29 | 5,284 | +0.07(+0.13%) |
Feb 03, 2010 | 51.24 | 51.24 | 51.22 | 51.22 | 13,855 | -0.03(-0.07%) |
Feb 02, 2010 | 51.25 | 51.25 | 51.22 | 51.25 | 29,942 | +0.02(+0.03%) |
Feb 01, 2010 | 51.24 | 51.36 | 51.20 | 51.24 | 19,220 | -0.02(-0.03%) |
Jan 29, 2010 | 51.22 | 51.25 | 51.20 | 51.25 | 3,764 | -0.01(-0.02%) |
Jan 28, 2010 | 51.23 | 51.26 | 51.23 | 51.26 | 12,430 | +0.04(+0.08%) |
Jan 27, 2010 | 51.27 | 51.28 | 51.22 | 51.22 | 6,080 | -0.01(-0.02%) |
Jan 26, 2010 | 51.24 | 51.24 | 51.20 | 51.23 | 31,019 | -0.03(-0.05%) |
Jan 25, 2010 | 51.24 | 51.25 | 51.24 | 51.25 | 10,533 | -0.02(-0.03%) |
Jan 22, 2010 | 51.22 | 51.27 | 51.22 | 51.27 | 6,871 | +0.03(+0.05%) |
Jan 21, 2010 | 51.18 | 51.24 | 51.18 | 51.24 | 12,347 | +0.06(+0.12%) |
Jan 20, 2010 | 51.19 | 51.20 | 51.18 | 51.18 | 3,059 | -0.02(-0.03%) |
Jan 19, 2010 | 51.18 | 51.20 | 51.13 | 51.20 | 154,486 | +0.01(+0.02%) |
Jan 15, 2010 | 51.18 | 51.19 | 51.19 | 51.19 | 1,173 | +0.04(+0.08%) |
Jan 14, 2010 | 51.13 | 51.15 | 51.13 | 51.15 | 11,686 | +0.04(+0.08%) |
Jan 13, 2010 | 51.12 | 51.14 | 51.10 | 51.11 | 4,372 | +0.02(+0.03%) |
Jan 12, 2010 | 51.15 | 51.15 | 51.09 | 51.09 | 8,453 | -0.03(-0.05%) |
Jan 11, 2010 | 51.07 | 51.12 | 51.07 | 51.12 | 1,983 | +0.05(+0.10%) |
Jan 08, 2010 | 51.07 | 51.07 | 51.04 | 51.06 | 2,170 | +0.04(+0.08%) |
Jan 07, 2010 | 51.02 | 51.02 | 51.02 | 51.02 | 1,607 | +0.01(+0.02%) |
Jan 06, 2010 | 51.04 | 51.04 | 50.98 | 51.01 | 45,183 | -0.03(-0.07%) |
Jan 05, 2010 | 51.04 | 51.06 | 51.04 | 51.05 | 2,523 | +0.10(+0.19%) |