Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 54.49 | 55.05 | 54.39 | 54.45 | 321,841 | +0.19(+0.35%) |
Mar 30, 2010 | 53.79 | 54.33 | 53.69 | 54.26 | 287,315 | +0.60(+1.11%) |
Mar 29, 2010 | 53.12 | 53.67 | 52.92 | 53.67 | 274,910 | +1.00(+1.90%) |
Mar 26, 2010 | 53.40 | 53.86 | 52.06 | 52.67 | 594,339 | -0.81(-1.51%) |
Mar 25, 2010 | 54.93 | 55.18 | 53.39 | 53.47 | 602,440 | -1.22(-2.24%) |
Mar 24, 2010 | 54.37 | 54.97 | 54.37 | 54.70 | 213,176 | -0.14(-0.25%) |
Mar 23, 2010 | 54.49 | 54.98 | 54.46 | 54.84 | 201,196 | +0.24(+0.44%) |
Mar 22, 2010 | 53.54 | 54.79 | 53.32 | 54.59 | 383,118 | +0.59(+1.09%) |
Mar 19, 2010 | 54.61 | 55.02 | 53.28 | 54.00 | 540,744 | -0.59(-1.08%) |
Mar 18, 2010 | 55.34 | 55.34 | 54.16 | 54.59 | 245,177 | -0.62(-1.13%) |
Mar 17, 2010 | 55.36 | 55.38 | 55.03 | 55.22 | 264,174 | +0.10(+0.18%) |
Mar 16, 2010 | 54.69 | 55.77 | 54.67 | 55.12 | 866,225 | +0.38(+0.70%) |
Mar 15, 2010 | 54.11 | 54.77 | 54.01 | 54.74 | 308,491 | -0.35(-0.63%) |
Mar 12, 2010 | 55.08 | 55.33 | 54.96 | 55.09 | 397,801 | +0.01(+0.02%) |
Mar 11, 2010 | 55.21 | 55.34 | 54.81 | 55.08 | 286,729 | +0.02(+0.04%) |
Mar 10, 2010 | 54.53 | 55.13 | 54.40 | 55.06 | 411,035 | +0.17(+0.31%) |
Mar 09, 2010 | 54.41 | 55.10 | 54.41 | 54.89 | 356,052 | +0.31(+0.56%) |
Mar 08, 2010 | 54.67 | 55.18 | 54.40 | 54.58 | 221,622 | +0.10(+0.18%) |
Mar 05, 2010 | 53.94 | 54.71 | 53.79 | 54.48 | 989,732 | +1.01(+1.89%) |
Mar 04, 2010 | 53.70 | 53.70 | 52.88 | 53.47 | 890,750 | +0.10(+0.18%) |
Mar 03, 2010 | 52.75 | 53.55 | 52.40 | 53.37 | 765,332 | +1.11(+2.12%) |
Mar 02, 2010 | 51.77 | 52.87 | 51.77 | 52.27 | 619,381 | +0.50(+0.96%) |
Mar 01, 2010 | 51.74 | 51.86 | 50.72 | 51.77 | 330,566 | +0.14(+0.27%) |
Feb 26, 2010 | 51.77 | 51.89 | 51.48 | 51.63 | 858,370 | -0.14(-0.27%) |
Feb 25, 2010 | 51.01 | 51.87 | 50.38 | 51.77 | 337,718 | +0.19(+0.36%) |
Feb 24, 2010 | 51.54 | 51.99 | 51.05 | 51.58 | 301,522 | -0.12(-0.23%) |
Feb 23, 2010 | 51.72 | 51.90 | 51.60 | 51.70 | 585,758 | -0.06(-0.12%) |
Feb 22, 2010 | 52.45 | 52.57 | 51.39 | 51.76 | 395,063 | -0.48(-0.92%) |
Feb 19, 2010 | 51.21 | 52.45 | 51.21 | 52.24 | 495,423 | +0.60(+1.16%) |
Feb 18, 2010 | 51.32 | 51.83 | 51.03 | 51.64 | 363,184 | +0.47(+0.91%) |
Feb 17, 2010 | 51.45 | 51.56 | 51.06 | 51.18 | 519,085 | +0.04(+0.08%) |
Feb 16, 2010 | 51.46 | 51.72 | 51.11 | 51.13 | 1,026,482 | +0.33(+0.66%) |
Feb 12, 2010 | 50.78 | 50.80 | 50.80 | 50.80 | 1,601,363 | -0.57(-1.12%) |
Feb 11, 2010 | 51.36 | 51.62 | 50.20 | 51.38 | 1,234,875 | +1.18(+2.35%) |
Feb 10, 2010 | 50.08 | 50.35 | 49.00 | 50.20 | 493,780 | +0.46(+0.93%) |
Feb 09, 2010 | 49.77 | 50.16 | 49.43 | 49.74 | 604,035 | +0.56(+1.14%) |
Feb 08, 2010 | 48.48 | 49.47 | 48.12 | 49.17 | 384,442 | +0.51(+1.05%) |
Feb 05, 2010 | 48.42 | 48.86 | 47.77 | 48.66 | 884,963 | +0.12(+0.26%) |
Feb 04, 2010 | 49.72 | 49.72 | 48.35 | 48.54 | 525,584 | -1.41(-2.83%) |
Feb 03, 2010 | 49.79 | 50.17 | 49.67 | 49.95 | 147,896 | +0.05(+0.09%) |
Feb 02, 2010 | 49.50 | 50.01 | 49.33 | 49.90 | 326,079 | +0.43(+0.87%) |
Feb 01, 2010 | 49.07 | 49.72 | 49.07 | 49.47 | 371,398 | +0.79(+1.62%) |
Jan 29, 2010 | 49.72 | 49.98 | 48.10 | 48.68 | 580,015 | -0.84(-1.71%) |
Jan 28, 2010 | 50.43 | 50.49 | 49.35 | 49.53 | 465,575 | -0.72(-1.44%) |
Jan 27, 2010 | 50.11 | 50.36 | 49.29 | 50.25 | 542,726 | +0.19(+0.37%) |
Jan 26, 2010 | 50.34 | 51.16 | 49.89 | 50.06 | 1,034,359 | -0.72(-1.42%) |
Jan 25, 2010 | 50.49 | 51.29 | 50.31 | 50.78 | 564,450 | +0.78(+1.56%) |
Jan 22, 2010 | 50.06 | 50.32 | 49.57 | 50.01 | 774,547 | -0.47(-0.92%) |
Jan 21, 2010 | 50.37 | 50.63 | 49.44 | 50.47 | 567,871 | -0.08(-0.16%) |
Jan 20, 2010 | 51.31 | 51.55 | 50.35 | 50.55 | 1,507,226 | -1.31(-2.53%) |
Jan 19, 2010 | 50.87 | 52.05 | 50.87 | 51.86 | 779,292 | +0.64(+1.26%) |
Jan 15, 2010 | 51.67 | 51.22 | 51.22 | 51.22 | 1,140,770 | +0.09(+0.18%) |
Jan 14, 2010 | 50.52 | 51.30 | 50.52 | 51.13 | 447,211 | +0.32(+0.62%) |
Jan 13, 2010 | 50.64 | 51.06 | 50.61 | 50.81 | 692,428 | +0.02(+0.05%) |
Jan 12, 2010 | 51.51 | 51.55 | 50.62 | 50.78 | 608,948 | -1.24(-2.39%) |
Jan 11, 2010 | 51.85 | 52.61 | 51.78 | 52.03 | 447,942 | -0.06(-0.12%) |
Jan 08, 2010 | 52.10 | 52.39 | 51.82 | 52.09 | 1,018,397 | +0.07(+0.14%) |
Jan 07, 2010 | 51.97 | 52.27 | 51.59 | 52.02 | 430,465 | +0.04(+0.08%) |
Jan 06, 2010 | 51.81 | 52.40 | 51.52 | 51.97 | 669,916 | +0.37(+0.73%) |
Jan 05, 2010 | 51.05 | 51.77 | 50.83 | 51.60 | 822,027 | +0.79(+1.56%) |