Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 55.04 | 55.44 | 54.77 | 54.86 | 1,588,254 | -0.41(-0.74%) |
Mar 30, 2010 | 55.24 | 55.51 | 55.02 | 55.26 | 1,105,426 | +0.08(+0.15%) |
Mar 29, 2010 | 55.28 | 55.40 | 54.72 | 55.18 | 1,509,071 | -0.02(-0.03%) |
Mar 26, 2010 | 55.80 | 55.92 | 54.85 | 55.20 | 2,155,363 | -0.37(-0.67%) |
Mar 25, 2010 | 55.53 | 56.47 | 55.52 | 55.57 | 1,461,647 | +0.15(+0.27%) |
Mar 24, 2010 | 54.97 | 56.17 | 54.83 | 55.42 | 1,451,595 | +0.33(+0.60%) |
Mar 23, 2010 | 55.37 | 55.37 | 54.48 | 55.09 | 1,160,147 | -0.28(-0.51%) |
Mar 22, 2010 | 55.00 | 55.54 | 54.79 | 55.37 | 1,504,909 | +0.05(+0.09%) |
Mar 19, 2010 | 55.65 | 55.92 | 55.02 | 55.32 | 2,096,510 | -0.37(-0.67%) |
Mar 18, 2010 | 55.78 | 56.27 | 55.44 | 55.69 | 1,876,924 | -0.60(-1.06%) |
Mar 17, 2010 | 55.47 | 56.47 | 55.36 | 56.29 | 1,553,668 | +0.92(+1.67%) |
Mar 16, 2010 | 54.47 | 55.47 | 54.17 | 55.36 | 1,505,285 | +1.22(+2.25%) |
Mar 15, 2010 | 53.71 | 54.37 | 53.70 | 54.14 | 1,363,168 | -0.09(-0.16%) |
Mar 12, 2010 | 53.94 | 54.42 | 53.61 | 54.23 | 2,422,966 | +0.45(+0.84%) |
Mar 11, 2010 | 53.30 | 53.85 | 52.90 | 53.78 | 1,316,350 | +0.34(+0.64%) |
Mar 10, 2010 | 53.33 | 53.62 | 52.89 | 53.44 | 1,246,995 | +0.27(+0.51%) |
Mar 09, 2010 | 52.71 | 53.87 | 52.60 | 53.17 | 1,987,021 | +0.11(+0.20%) |
Mar 08, 2010 | 52.26 | 53.21 | 52.16 | 53.06 | 1,252,852 | +0.74(+1.42%) |
Mar 05, 2010 | 51.12 | 52.48 | 50.87 | 52.32 | 1,596,084 | +1.48(+2.91%) |
Mar 04, 2010 | 50.58 | 50.94 | 50.39 | 50.84 | 1,022,372 | +0.26(+0.52%) |
Mar 03, 2010 | 51.01 | 51.17 | 50.43 | 50.58 | 1,137,594 | -0.53(-1.05%) |
Mar 02, 2010 | 51.39 | 51.48 | 50.84 | 51.11 | 1,090,736 | +0.01(+0.02%) |
Mar 01, 2010 | 51.19 | 51.46 | 50.84 | 51.10 | 1,447,734 | -0.10(-0.20%) |
Feb 26, 2010 | 51.38 | 51.78 | 50.88 | 51.20 | 1,776,141 | +0.14(+0.28%) |
Feb 25, 2010 | 50.12 | 51.11 | 49.78 | 51.06 | 944,646 | +0.26(+0.52%) |
Feb 24, 2010 | 50.48 | 50.80 | 50.09 | 50.79 | 1,463,969 | +0.52(+1.04%) |
Feb 23, 2010 | 50.00 | 50.58 | 49.78 | 50.27 | 1,821,089 | -0.04(-0.07%) |
Feb 22, 2010 | 49.68 | 50.55 | 49.51 | 50.31 | 1,541,097 | +0.74(+1.50%) |
Feb 19, 2010 | 49.47 | 49.99 | 49.02 | 49.56 | 2,009,546 | -0.36(-0.73%) |
Feb 18, 2010 | 48.79 | 50.10 | 48.60 | 49.93 | 1,704,171 | +0.86(+1.74%) |
Feb 17, 2010 | 49.01 | 49.32 | 48.66 | 49.07 | 1,554,827 | +0.22(+0.45%) |
Feb 16, 2010 | 47.89 | 48.94 | 47.72 | 48.85 | 1,721,716 | +1.38(+2.91%) |
Feb 12, 2010 | 46.25 | 47.47 | 47.47 | 47.47 | 2,001,315 | +0.81(+1.74%) |
Feb 11, 2010 | 45.96 | 46.70 | 45.53 | 46.66 | 1,219,600 | +1.38(+3.06%) |
Feb 10, 2010 | 46.07 | 46.65 | 45.12 | 45.28 | 1,481,046 | -0.96(-2.07%) |
Feb 09, 2010 | 46.87 | 46.89 | 45.63 | 46.23 | 2,123,495 | -0.16(-0.34%) |
Feb 08, 2010 | 47.62 | 47.73 | 46.34 | 46.39 | 2,197,063 | -1.14(-2.41%) |
Feb 05, 2010 | 46.58 | 47.65 | 46.36 | 47.53 | 3,613,344 | +0.92(+1.97%) |
Feb 04, 2010 | 46.70 | 48.01 | 45.84 | 46.62 | 5,950,233 | -2.33(-4.75%) |
Feb 03, 2010 | 49.68 | 49.78 | 48.63 | 48.94 | 2,018,110 | -1.10(-2.20%) |
Feb 02, 2010 | 49.16 | 50.24 | 48.57 | 50.04 | 2,058,896 | +0.94(+1.91%) |
Feb 01, 2010 | 48.50 | 49.29 | 48.36 | 49.10 | 1,693,750 | +0.93(+1.93%) |
Jan 29, 2010 | 48.58 | 49.51 | 47.96 | 48.18 | 2,324,628 | -0.23(-0.47%) |
Jan 28, 2010 | 49.01 | 49.01 | 48.40 | 48.40 | 1,796,475 | -0.24(-0.49%) |
Jan 27, 2010 | 48.28 | 48.83 | 47.46 | 48.64 | 2,119,947 | +0.26(+0.55%) |
Jan 26, 2010 | 47.81 | 48.80 | 47.45 | 48.38 | 2,687,088 | +0.22(+0.46%) |
Jan 25, 2010 | 48.14 | 48.26 | 46.83 | 48.16 | 3,136,377 | +0.72(+1.51%) |
Jan 22, 2010 | 48.95 | 48.95 | 47.33 | 47.44 | 2,911,578 | -1.17(-2.41%) |
Jan 21, 2010 | 49.82 | 50.02 | 48.43 | 48.61 | 2,511,403 | -1.12(-2.25%) |
Jan 20, 2010 | 50.17 | 50.17 | 49.00 | 49.73 | 2,096,396 | -1.14(-2.24%) |
Jan 19, 2010 | 49.73 | 50.98 | 49.73 | 50.87 | 1,644,637 | +0.92(+1.84%) |
Jan 15, 2010 | 50.05 | 49.95 | 49.95 | 49.95 | 1,716,185 | -0.32(-0.64%) |
Jan 14, 2010 | 50.34 | 50.80 | 50.03 | 50.27 | 1,429,208 | -0.30(-0.60%) |
Jan 13, 2010 | 49.73 | 50.67 | 49.45 | 50.57 | 1,805,154 | +1.15(+2.33%) |
Jan 12, 2010 | 50.24 | 50.69 | 49.15 | 49.42 | 1,731,552 | -1.19(-2.35%) |
Jan 11, 2010 | 50.48 | 51.41 | 50.19 | 50.61 | 2,074,306 | +0.69(+1.37%) |
Jan 08, 2010 | 50.02 | 50.28 | 49.01 | 49.92 | 1,908,087 | -0.38(-0.75%) |
Jan 07, 2010 | 49.95 | 50.85 | 49.58 | 50.30 | 2,792,028 | +0.10(+0.20%) |
Jan 06, 2010 | 50.52 | 51.14 | 49.98 | 50.20 | 2,161,063 | -0.48(-0.94%) |
Jan 05, 2010 | 51.07 | 51.20 | 50.16 | 50.68 | 2,132,473 | -0.38(-0.75%) |