Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 52.86 | 53.48 | 52.14 | 53.30 | 1,456,864 | +0.32(+0.60%) |
Mar 30, 2010 | 53.31 | 53.63 | 51.93 | 52.98 | 1,426,288 | -0.23(-0.43%) |
Mar 29, 2010 | 53.95 | 53.95 | 52.51 | 53.21 | 1,266,868 | -0.32(-0.60%) |
Mar 26, 2010 | 54.68 | 54.68 | 53.31 | 53.53 | 1,823,488 | -0.96(-1.76%) |
Mar 25, 2010 | 54.60 | 54.99 | 54.26 | 54.49 | 1,769,351 | +0.19(+0.35%) |
Mar 24, 2010 | 54.18 | 54.67 | 53.79 | 54.30 | 1,404,401 | -0.05(-0.09%) |
Mar 23, 2010 | 53.88 | 54.55 | 52.73 | 54.35 | 1,499,686 | +0.57(+1.06%) |
Mar 22, 2010 | 52.78 | 54.07 | 52.13 | 53.78 | 1,288,250 | +0.80(+1.51%) |
Mar 19, 2010 | 52.95 | 53.32 | 52.13 | 52.98 | 2,600,855 | +0.13(+0.25%) |
Mar 18, 2010 | 53.49 | 53.92 | 52.72 | 52.85 | 2,237,282 | -0.62(-1.16%) |
Mar 17, 2010 | 54.05 | 54.32 | 53.30 | 53.47 | 1,598,341 | -0.56(-1.04%) |
Mar 16, 2010 | 54.00 | 54.11 | 53.50 | 54.03 | 830,140 | +0.30(+0.56%) |
Mar 15, 2010 | 53.15 | 54.00 | 53.13 | 53.73 | 1,198,532 | +0.05(+0.09%) |
Mar 12, 2010 | 54.60 | 54.60 | 53.30 | 53.68 | 1,763,732 | -0.35(-0.65%) |
Mar 11, 2010 | 54.27 | 54.45 | 53.33 | 54.03 | 1,380,422 | -0.25(-0.46%) |
Mar 10, 2010 | 53.86 | 54.60 | 53.75 | 54.28 | 1,357,443 | +0.39(+0.72%) |
Mar 09, 2010 | 54.13 | 54.75 | 53.58 | 53.89 | 1,723,327 | -0.34(-0.63%) |
Mar 08, 2010 | 53.89 | 54.68 | 53.50 | 54.23 | 1,496,537 | +0.29(+0.54%) |
Mar 05, 2010 | 52.33 | 54.15 | 51.72 | 53.94 | 2,852,566 | +2.17(+4.19%) |
Mar 04, 2010 | 50.85 | 52.03 | 50.37 | 51.77 | 1,547,933 | +1.02(+2.01%) |
Mar 03, 2010 | 50.91 | 51.57 | 50.41 | 50.75 | 1,340,423 | -0.22(-0.43%) |
Mar 02, 2010 | 50.18 | 52.15 | 50.10 | 50.97 | 4,576,366 | +0.70(+1.39%) |
Mar 01, 2010 | 49.63 | 50.32 | 49.28 | 50.27 | 1,916,299 | +0.76(+1.54%) |
Feb 26, 2010 | 48.97 | 49.73 | 48.37 | 49.51 | 1,337,585 | +0.43(+0.88%) |
Feb 25, 2010 | 47.81 | 49.21 | 47.50 | 49.08 | 1,498,257 | +0.32(+0.66%) |
Feb 24, 2010 | 48.18 | 49.24 | 48.05 | 48.76 | 1,784,039 | +0.60(+1.24%) |
Feb 23, 2010 | 47.96 | 48.86 | 47.50 | 48.16 | 2,006,990 | -0.21(-0.43%) |
Feb 22, 2010 | 48.64 | 48.91 | 48.24 | 48.37 | 1,540,790 | -0.13(-0.27%) |
Feb 19, 2010 | 48.27 | 48.74 | 48.04 | 48.50 | 1,865,056 | +0.24(+0.50%) |
Feb 18, 2010 | 47.39 | 48.50 | 47.04 | 48.26 | 1,977,511 | +0.86(+1.81%) |
Feb 17, 2010 | 47.26 | 47.95 | 46.85 | 47.40 | 1,353,509 | +0.29(+0.62%) |
Feb 16, 2010 | 46.82 | 47.12 | 46.51 | 47.11 | 1,348,708 | +0.57(+1.22%) |
Feb 12, 2010 | 46.16 | 46.54 | 46.54 | 46.54 | 838,100 | +0.09(+0.19%) |
Feb 11, 2010 | 45.47 | 46.52 | 45.01 | 46.45 | 1,184,871 | +1.02(+2.25%) |
Feb 10, 2010 | 45.77 | 45.89 | 44.69 | 45.43 | 1,050,600 | -0.24(-0.53%) |
Feb 09, 2010 | 44.85 | 45.94 | 44.80 | 45.67 | 2,150,156 | +1.42(+3.21%) |
Feb 08, 2010 | 44.66 | 45.25 | 43.93 | 44.25 | 1,663,737 | -0.15(-0.34%) |
Feb 05, 2010 | 44.07 | 44.43 | 42.79 | 44.40 | 2,019,920 | +0.39(+0.89%) |
Feb 04, 2010 | 45.79 | 45.90 | 44.01 | 44.01 | 1,418,897 | -2.28(-4.93%) |
Feb 03, 2010 | 45.62 | 46.45 | 45.03 | 46.29 | 1,728,268 | +0.65(+1.42%) |
Feb 02, 2010 | 45.71 | 46.07 | 44.96 | 45.64 | 1,510,895 | +1.12(+2.51%) |
Feb 01, 2010 | 44.94 | 45.75 | 44.30 | 44.52 | 2,212,584 | -0.89(-1.95%) |
Jan 29, 2010 | 46.80 | 46.84 | 45.00 | 45.41 | 2,394,536 | -0.90(-1.94%) |
Jan 28, 2010 | 46.82 | 46.89 | 45.31 | 46.31 | 2,048,822 | -0.35(-0.75%) |
Jan 27, 2010 | 46.88 | 47.25 | 45.30 | 46.66 | 3,100,937 | -0.63(-1.33%) |
Jan 26, 2010 | 48.84 | 48.95 | 46.70 | 47.29 | 9,076,400 | +5.29(+12.60%) |
Jan 25, 2010 | 42.00 | 42.49 | 41.30 | 42.00 | 4,651,951 | +0.42(+1.01%) |
Jan 22, 2010 | 43.69 | 43.69 | 41.09 | 41.58 | 2,397,146 | -2.36(-5.37%) |
Jan 21, 2010 | 45.18 | 45.69 | 43.25 | 43.94 | 2,407,271 | -1.04(-2.31%) |
Jan 20, 2010 | 46.06 | 46.20 | 44.53 | 44.98 | 1,332,336 | -1.71(-3.66%) |
Jan 19, 2010 | 45.90 | 47.16 | 45.77 | 46.69 | 1,238,863 | +0.77(+1.68%) |
Jan 15, 2010 | 47.24 | 45.92 | 45.92 | 45.92 | 1,771,400 | -1.53(-3.22%) |
Jan 14, 2010 | 45.26 | 47.60 | 45.05 | 47.45 | 3,133,445 | +2.01(+4.42%) |
Jan 13, 2010 | 44.81 | 45.80 | 43.78 | 45.44 | 1,879,519 | +0.81(+1.81%) |
Jan 12, 2010 | 44.29 | 44.96 | 43.55 | 44.63 | 1,516,425 | -0.20(-0.45%) |
Jan 11, 2010 | 45.47 | 45.67 | 44.27 | 44.83 | 1,605,649 | -0.42(-0.93%) |
Jan 08, 2010 | 45.20 | 45.37 | 44.51 | 45.25 | 1,250,090 | +0.11(+0.24%) |
Jan 07, 2010 | 45.24 | 45.81 | 44.42 | 45.14 | 1,215,287 | -0.53(-1.16%) |
Jan 06, 2010 | 45.33 | 46.46 | 45.06 | 45.67 | 2,046,734 | +0.42(+0.93%) |
Jan 05, 2010 | 43.72 | 45.50 | 43.19 | 45.25 | 2,382,541 | +1.68(+3.86%) |