Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 57.21 | 57.32 | 56.45 | 56.97 | 7,500,522 | -0.72(-1.25%) |
Mar 30, 2010 | 57.93 | 58.20 | 57.04 | 57.69 | 5,584,413 | -0.46(-0.78%) |
Mar 29, 2010 | 57.34 | 58.47 | 57.27 | 58.14 | 11,553,155 | +1.19(+2.09%) |
Mar 26, 2010 | 57.01 | 57.26 | 56.76 | 56.95 | 6,288,500 | +0.08(+0.14%) |
Mar 25, 2010 | 57.23 | 57.61 | 56.49 | 56.87 | 6,922,318 | +0.13(+0.24%) |
Mar 24, 2010 | 56.82 | 57.43 | 56.32 | 56.74 | 9,814,351 | +0.11(+0.19%) |
Mar 23, 2010 | 56.91 | 56.98 | 56.10 | 56.63 | 6,354,376 | +0.21(+0.38%) |
Mar 22, 2010 | 56.22 | 56.99 | 56.10 | 56.42 | 11,488,754 | +0.93(+1.68%) |
Mar 19, 2010 | 57.43 | 57.51 | 55.48 | 55.48 | 22,589,088 | -0.12(-0.21%) |
Mar 18, 2010 | 54.41 | 55.65 | 54.28 | 55.60 | 9,475,370 | +1.17(+2.15%) |
Mar 17, 2010 | 54.11 | 54.52 | 53.58 | 54.43 | 7,652,995 | +0.52(+0.96%) |
Mar 16, 2010 | 54.32 | 54.38 | 53.59 | 53.91 | 9,552,337 | -0.53(-0.98%) |
Mar 15, 2010 | 54.20 | 54.52 | 53.96 | 54.45 | 9,825,826 | -0.34(-0.62%) |
Mar 12, 2010 | 55.30 | 55.30 | 54.33 | 54.79 | 6,758,929 | -0.19(-0.34%) |
Mar 11, 2010 | 54.98 | 55.26 | 54.25 | 54.97 | 9,295,859 | +0.05(+0.09%) |
Mar 10, 2010 | 53.46 | 55.30 | 53.37 | 54.93 | 13,531,732 | +1.74(+3.27%) |
Mar 09, 2010 | 53.01 | 53.62 | 52.84 | 53.19 | 9,758,165 | +0.43(+0.82%) |
Mar 08, 2010 | 53.36 | 53.36 | 52.67 | 52.75 | 6,469,366 | -0.54(-1.02%) |
Mar 05, 2010 | 51.83 | 53.38 | 51.80 | 53.30 | 10,842,346 | +1.87(+3.63%) |
Mar 04, 2010 | 50.56 | 51.62 | 50.88 | 51.43 | 9,838,236 | +0.86(+1.71%) |
Mar 03, 2010 | 50.67 | 50.97 | 50.25 | 50.56 | 5,467,224 | +0.01(+0.02%) |
Mar 02, 2010 | 50.71 | 51.26 | 50.49 | 50.56 | 5,586,722 | +0.35(+0.69%) |
Mar 01, 2010 | 49.47 | 50.47 | 49.43 | 50.21 | 6,711,467 | +0.66(+1.33%) |
Feb 26, 2010 | 49.50 | 50.12 | 49.45 | 49.55 | 5,628,536 | +0.23(+0.46%) |
Feb 25, 2010 | 49.21 | 49.40 | 48.64 | 49.33 | 6,427,918 | -0.44(-0.88%) |
Feb 24, 2010 | 49.43 | 49.98 | 49.14 | 49.77 | 4,334,114 | +0.52(+1.05%) |
Feb 23, 2010 | 50.06 | 50.34 | 48.84 | 49.25 | 8,264,228 | -0.94(-1.88%) |
Feb 22, 2010 | 49.88 | 50.58 | 49.58 | 50.19 | 7,690,967 | +0.30(+0.60%) |
Feb 19, 2010 | 49.15 | 50.48 | 49.15 | 49.89 | 9,395,171 | +0.55(+1.11%) |
Feb 18, 2010 | 48.47 | 49.43 | 48.42 | 49.34 | 5,595,892 | +0.84(+1.73%) |
Feb 17, 2010 | 48.16 | 48.64 | 47.86 | 48.50 | 5,246,489 | +0.44(+0.91%) |
Feb 16, 2010 | 47.40 | 48.09 | 46.99 | 48.06 | 5,440,851 | +1.26(+2.70%) |
Feb 12, 2010 | 46.97 | 46.80 | 46.80 | 46.80 | 6,600,283 | -0.74(-1.55%) |
Feb 11, 2010 | 46.88 | 47.66 | 46.24 | 47.54 | 5,602,824 | +0.82(+1.76%) |
Feb 10, 2010 | 46.85 | 47.11 | 46.24 | 46.71 | 5,400,581 | -0.16(-0.33%) |
Feb 09, 2010 | 45.99 | 47.41 | 45.81 | 46.87 | 10,516,561 | +1.45(+3.20%) |
Feb 08, 2010 | 45.76 | 46.27 | 45.33 | 45.42 | 6,021,822 | -0.40(-0.87%) |
Feb 05, 2010 | 46.45 | 46.87 | 44.83 | 45.82 | 12,333,234 | -0.72(-1.55%) |
Feb 04, 2010 | 47.82 | 47.99 | 46.48 | 46.54 | 9,548,372 | -1.68(-3.48%) |
Feb 03, 2010 | 48.27 | 48.49 | 47.74 | 48.22 | 6,985,568 | -0.05(-0.10%) |
Feb 02, 2010 | 47.76 | 48.31 | 47.53 | 48.27 | 10,089,655 | +0.29(+0.61%) |
Feb 01, 2010 | 47.33 | 48.20 | 47.32 | 47.97 | 7,599,482 | +0.75(+1.59%) |
Jan 29, 2010 | 48.94 | 49.40 | 47.00 | 47.22 | 11,198,359 | -1.53(-3.13%) |
Jan 28, 2010 | 48.43 | 49.05 | 47.77 | 48.75 | 11,373,190 | +0.49(+1.02%) |
Jan 27, 2010 | 45.85 | 48.38 | 45.84 | 48.26 | 18,939,662 | +3.29(+7.31%) |
Jan 26, 2010 | 44.84 | 45.59 | 44.60 | 44.97 | 5,841,567 | -0.05(-0.12%) |
Jan 25, 2010 | 45.47 | 45.78 | 44.81 | 45.02 | 4,478,500 | +0.01(+0.02%) |
Jan 22, 2010 | 45.68 | 46.11 | 44.96 | 45.02 | 6,089,797 | -1.11(-2.42%) |
Jan 21, 2010 | 46.99 | 47.74 | 45.90 | 46.13 | 6,931,520 | -0.78(-1.66%) |
Jan 20, 2010 | 47.01 | 47.20 | 45.61 | 46.91 | 6,896,577 | -0.35(-0.74%) |
Jan 19, 2010 | 47.22 | 47.54 | 46.72 | 47.26 | 6,964,541 | -0.13(-0.28%) |
Jan 15, 2010 | 47.95 | 47.39 | 47.39 | 47.39 | 6,502,898 | -0.58(-1.20%) |
Jan 14, 2010 | 47.56 | 48.02 | 47.36 | 47.97 | 3,850,429 | +0.31(+0.65%) |
Jan 13, 2010 | 47.23 | 48.08 | 47.03 | 47.66 | 6,352,880 | +0.57(+1.21%) |
Jan 12, 2010 | 46.81 | 47.69 | 46.68 | 47.09 | 6,767,612 | -0.34(-0.72%) |
Jan 11, 2010 | 48.27 | 48.38 | 47.15 | 47.43 | 7,218,494 | -0.57(-1.18%) |
Jan 08, 2010 | 47.95 | 48.14 | 47.42 | 48.00 | 9,172,339 | -0.47(-0.96%) |
Jan 07, 2010 | 46.37 | 48.55 | 45.99 | 48.47 | 18,452,694 | +1.89(+4.05%) |
Jan 06, 2010 | 45.38 | 46.75 | 45.10 | 46.58 | 11,339,893 | +1.37(+3.03%) |
Jan 05, 2010 | 43.83 | 45.41 | 43.64 | 45.21 | 11,380,525 | +1.43(+3.28%) |