Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 54.33 | 54.59 | 53.88 | 54.02 | 6,709,096 | -0.47(-0.85%) |
Mar 30, 2010 | 53.24 | 54.62 | 53.16 | 54.48 | 13,466,550 | +1.89(+3.60%) |
Mar 29, 2010 | 52.51 | 52.80 | 52.38 | 52.59 | 4,799,940 | +0.23(+0.44%) |
Mar 26, 2010 | 52.42 | 52.59 | 52.20 | 52.36 | 5,902,587 | +0.05(+0.09%) |
Mar 25, 2010 | 53.01 | 53.16 | 52.25 | 52.31 | 7,646,412 | -0.44(-0.83%) |
Mar 24, 2010 | 52.91 | 53.20 | 52.63 | 52.75 | 4,799,763 | -0.48(-0.90%) |
Mar 23, 2010 | 53.07 | 53.27 | 52.46 | 53.23 | 6,425,059 | +0.33(+0.62%) |
Mar 22, 2010 | 52.68 | 53.13 | 52.68 | 52.90 | 5,038,248 | -0.08(-0.15%) |
Mar 19, 2010 | 54.17 | 54.30 | 52.69 | 52.98 | 10,637,886 | -1.11(-2.04%) |
Mar 18, 2010 | 53.20 | 54.13 | 53.00 | 54.08 | 7,641,737 | +0.96(+1.81%) |
Mar 17, 2010 | 52.96 | 53.27 | 52.78 | 53.12 | 6,172,330 | +0.34(+0.64%) |
Mar 16, 2010 | 52.52 | 52.78 | 52.05 | 52.78 | 6,562,903 | +0.26(+0.49%) |
Mar 15, 2010 | 52.36 | 52.53 | 52.21 | 52.52 | 4,056,801 | -0.08(-0.15%) |
Mar 12, 2010 | 52.73 | 52.79 | 52.31 | 52.60 | 4,557,391 | +0.08(+0.15%) |
Mar 11, 2010 | 52.52 | 52.71 | 52.04 | 52.52 | 6,267,308 | -0.19(-0.37%) |
Mar 10, 2010 | 52.95 | 53.04 | 52.52 | 52.72 | 5,545,569 | -0.28(-0.52%) |
Mar 09, 2010 | 52.45 | 53.09 | 52.19 | 53.00 | 6,574,652 | +0.44(+0.84%) |
Mar 08, 2010 | 53.27 | 53.35 | 52.51 | 52.56 | 5,612,554 | -0.73(-1.37%) |
Mar 05, 2010 | 52.58 | 53.33 | 52.51 | 53.29 | 4,864,087 | +0.92(+1.75%) |
Mar 04, 2010 | 52.36 | 52.59 | 52.08 | 52.37 | 4,053,657 | +0.01(+0.02%) |
Mar 03, 2010 | 52.46 | 52.80 | 52.27 | 52.36 | 4,412,599 | -0.08(-0.16%) |
Mar 02, 2010 | 52.19 | 52.60 | 52.09 | 52.44 | 5,206,750 | +0.36(+0.68%) |
Mar 01, 2010 | 52.08 | 52.32 | 51.94 | 52.09 | 3,937,353 | +0.28(+0.54%) |
Feb 26, 2010 | 51.54 | 51.92 | 51.13 | 51.81 | 4,988,344 | +0.27(+0.51%) |
Feb 25, 2010 | 51.17 | 51.56 | 50.83 | 51.54 | 6,352,708 | -0.21(-0.41%) |
Feb 24, 2010 | 51.71 | 52.10 | 51.39 | 51.76 | 5,462,180 | +0.23(+0.45%) |
Feb 23, 2010 | 51.98 | 52.42 | 51.50 | 51.52 | 6,162,230 | -0.63(-1.20%) |
Feb 22, 2010 | 52.82 | 52.85 | 52.07 | 52.15 | 4,680,481 | -0.54(-1.03%) |
Feb 19, 2010 | 52.45 | 52.84 | 52.10 | 52.69 | 4,979,361 | +0.27(+0.51%) |
Feb 18, 2010 | 51.75 | 52.47 | 51.75 | 52.43 | 4,180,768 | +0.63(+1.21%) |
Feb 17, 2010 | 51.98 | 52.08 | 51.54 | 51.80 | 4,788,380 | +0.13(+0.24%) |
Feb 16, 2010 | 51.42 | 51.78 | 50.95 | 51.67 | 5,635,702 | +0.83(+1.63%) |
Feb 12, 2010 | 50.82 | 50.85 | 50.85 | 50.85 | 8,476,021 | -0.70(-1.36%) |
Feb 11, 2010 | 50.87 | 51.62 | 50.63 | 51.55 | 8,602,893 | +1.06(+2.10%) |
Feb 10, 2010 | 50.60 | 50.92 | 50.09 | 50.49 | 3,807,725 | -0.06(-0.13%) |
Feb 09, 2010 | 50.27 | 50.99 | 50.02 | 50.55 | 6,621,991 | +0.76(+1.53%) |
Feb 08, 2010 | 50.40 | 50.40 | 49.61 | 49.79 | 6,863,183 | -0.65(-1.29%) |
Feb 05, 2010 | 50.83 | 51.05 | 49.61 | 50.44 | 8,421,477 | -0.43(-0.85%) |
Feb 04, 2010 | 52.10 | 52.10 | 50.62 | 50.87 | 8,272,889 | -1.47(-2.81%) |
Feb 03, 2010 | 51.26 | 52.45 | 51.26 | 52.34 | 5,296,493 | +0.69(+1.33%) |
Feb 02, 2010 | 51.82 | 51.98 | 51.18 | 51.65 | 7,303,385 | +0.17(+0.33%) |
Feb 01, 2010 | 51.91 | 51.94 | 51.33 | 51.48 | 5,656,810 | -0.21(-0.41%) |
Jan 29, 2010 | 52.24 | 52.58 | 51.49 | 51.69 | 6,769,564 | -0.17(-0.32%) |
Jan 28, 2010 | 53.06 | 53.07 | 50.80 | 51.85 | 10,621,421 | -1.00(-1.88%) |
Jan 27, 2010 | 52.23 | 53.20 | 52.02 | 52.85 | 7,890,267 | +0.43(+0.82%) |
Jan 26, 2010 | 52.31 | 53.13 | 52.04 | 52.42 | 4,886,568 | -0.13(-0.24%) |
Jan 25, 2010 | 52.87 | 53.23 | 52.32 | 52.55 | 5,273,608 | +0.22(+0.43%) |
Jan 22, 2010 | 52.91 | 53.19 | 52.21 | 52.32 | 7,488,853 | -0.78(-1.48%) |
Jan 21, 2010 | 54.33 | 54.33 | 53.02 | 53.11 | 7,448,494 | -1.30(-2.38%) |
Jan 20, 2010 | 54.47 | 54.67 | 53.68 | 54.40 | 5,716,879 | -0.26(-0.47%) |
Jan 19, 2010 | 53.83 | 54.69 | 53.62 | 54.66 | 7,008,029 | +1.12(+2.10%) |
Jan 15, 2010 | 53.63 | 53.54 | 53.54 | 53.54 | 6,158,858 | -0.08(-0.16%) |
Jan 14, 2010 | 53.77 | 53.90 | 53.57 | 53.62 | 4,101,909 | -0.18(-0.33%) |
Jan 13, 2010 | 54.01 | 54.01 | 53.43 | 53.80 | 4,830,530 | -0.17(-0.32%) |
Jan 12, 2010 | 53.67 | 54.06 | 53.49 | 53.97 | 4,721,084 | +0.04(+0.08%) |
Jan 11, 2010 | 54.19 | 54.33 | 53.56 | 53.93 | 4,558,081 | -0.22(-0.40%) |
Jan 08, 2010 | 53.74 | 54.15 | 53.49 | 54.15 | 5,303,614 | +0.38(+0.70%) |
Jan 07, 2010 | 53.51 | 53.79 | 52.73 | 53.77 | 6,960,881 | +0.04(+0.07%) |
Jan 06, 2010 | 53.86 | 54.33 | 53.63 | 53.73 | 8,204,249 | +0.75(+1.42%) |
Jan 05, 2010 | 53.17 | 53.45 | 52.46 | 52.98 | 4,433,519 | -0.33(-0.63%) |