Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 56.48 | 57.73 | 56.40 | 56.75 | 12,661,945 | -0.22(-0.39%) |
Mar 30, 2010 | 58.51 | 58.53 | 56.59 | 56.97 | 14,592,568 | -1.01(-1.74%) |
Mar 29, 2010 | 57.97 | 58.34 | 57.55 | 57.98 | 14,340,734 | +0.84(+1.47%) |
Mar 26, 2010 | 56.36 | 57.96 | 56.11 | 57.14 | 21,643,898 | +1.42(+2.55%) |
Mar 25, 2010 | 57.74 | 58.46 | 55.51 | 55.72 | 23,855,578 | -1.71(-2.97%) |
Mar 24, 2010 | 55.93 | 57.65 | 55.60 | 57.43 | 19,877,436 | +0.86(+1.52%) |
Mar 23, 2010 | 54.18 | 56.66 | 53.89 | 56.57 | 20,382,466 | +2.66(+4.94%) |
Mar 22, 2010 | 51.77 | 54.04 | 51.32 | 53.91 | 15,287,080 | +0.98(+1.86%) |
Mar 19, 2010 | 54.08 | 54.09 | 52.03 | 52.92 | 16,947,500 | -0.62(-1.15%) |
Mar 18, 2010 | 54.52 | 55.37 | 53.37 | 53.54 | 19,357,262 | -0.90(-1.66%) |
Mar 17, 2010 | 56.18 | 56.68 | 54.16 | 54.44 | 18,623,396 | -1.38(-2.48%) |
Mar 16, 2010 | 54.72 | 55.98 | 54.51 | 55.83 | 16,513,899 | +1.61(+2.97%) |
Mar 15, 2010 | 53.58 | 54.26 | 53.46 | 54.22 | 13,760,864 | -0.63(-1.16%) |
Mar 12, 2010 | 54.57 | 55.34 | 54.42 | 54.85 | 15,463,588 | +0.88(+1.62%) |
Mar 11, 2010 | 52.92 | 54.03 | 52.44 | 53.98 | 14,130,745 | +0.41(+0.77%) |
Mar 10, 2010 | 54.44 | 54.58 | 52.97 | 53.57 | 18,777,542 | -0.24(-0.45%) |
Mar 09, 2010 | 53.83 | 55.01 | 53.22 | 53.81 | 23,322,934 | -0.17(-0.31%) |
Mar 08, 2010 | 54.29 | 54.57 | 53.21 | 53.98 | 22,669,656 | +1.36(+2.58%) |
Mar 05, 2010 | 51.53 | 52.82 | 51.32 | 52.62 | 20,019,646 | +2.02(+3.99%) |
Mar 04, 2010 | 50.37 | 51.40 | 50.13 | 50.60 | 23,994,988 | +0.23(+0.46%) |
Mar 03, 2010 | 50.16 | 51.66 | 49.98 | 50.37 | 18,869,496 | +0.96(+1.95%) |
Mar 02, 2010 | 49.49 | 50.32 | 48.93 | 49.40 | 16,450,388 | +0.64(+1.32%) |
Mar 01, 2010 | 47.87 | 48.88 | 47.26 | 48.76 | 15,789,281 | +1.47(+3.10%) |
Feb 26, 2010 | 47.55 | 47.72 | 46.71 | 47.30 | 13,968,393 | -0.21(-0.45%) |
Feb 25, 2010 | 45.39 | 47.71 | 44.71 | 47.51 | 21,638,176 | +0.96(+2.05%) |
Feb 24, 2010 | 45.94 | 46.94 | 45.45 | 46.55 | 18,009,122 | -0.17(-0.36%) |
Feb 23, 2010 | 47.36 | 47.58 | 45.43 | 46.72 | 18,215,458 | -1.07(-2.24%) |
Feb 22, 2010 | 48.19 | 48.36 | 47.27 | 47.80 | 14,608,315 | +0.19(+0.39%) |
Feb 19, 2010 | 45.28 | 47.87 | 45.17 | 47.61 | 25,042,008 | +2.08(+4.57%) |
Feb 18, 2010 | 44.75 | 45.79 | 44.67 | 45.53 | 18,356,600 | +0.10(+0.22%) |
Feb 17, 2010 | 46.33 | 46.88 | 44.72 | 45.43 | 21,473,040 | -0.26(-0.57%) |
Feb 16, 2010 | 43.98 | 46.07 | 43.82 | 45.69 | 30,546,854 | +2.82(+6.59%) |
Feb 12, 2010 | 41.03 | 42.86 | 42.86 | 42.86 | 29,442,038 | +0.87(+2.06%) |
Feb 11, 2010 | 39.86 | 42.34 | 39.77 | 42.00 | 25,785,772 | +2.36(+5.95%) |
Feb 10, 2010 | 40.67 | 41.21 | 39.32 | 39.64 | 22,170,168 | -1.47(-3.56%) |
Feb 09, 2010 | 40.60 | 41.54 | 40.16 | 41.10 | 24,373,522 | +1.72(+4.35%) |
Feb 08, 2010 | 40.04 | 41.01 | 38.99 | 39.39 | 18,532,638 | -0.57(-1.43%) |
Feb 05, 2010 | 39.42 | 40.01 | 37.77 | 39.96 | 32,057,756 | +0.63(+1.61%) |
Feb 04, 2010 | 40.79 | 40.89 | 39.28 | 39.33 | 22,806,388 | -2.91(-6.89%) |
Feb 03, 2010 | 42.20 | 42.95 | 41.59 | 42.24 | 14,235,737 | -0.64(-1.50%) |
Feb 02, 2010 | 43.01 | 43.06 | 41.90 | 42.88 | 23,147,872 | +1.70(+4.14%) |
Feb 01, 2010 | 40.31 | 42.27 | 40.23 | 41.17 | 21,697,734 | +1.53(+3.85%) |
Jan 29, 2010 | 41.16 | 42.39 | 39.04 | 39.65 | 33,515,422 | -1.03(-2.52%) |
Jan 28, 2010 | 42.18 | 42.53 | 40.36 | 40.67 | 30,569,672 | -0.91(-2.19%) |
Jan 27, 2010 | 43.50 | 43.74 | 40.20 | 41.59 | 53,811,796 | -2.69(-6.07%) |
Jan 26, 2010 | 50.18 | 47.65 | 44.16 | 44.27 | 46,400,760 | -5.91(-11.77%) |
Jan 25, 2010 | 50.66 | 51.30 | 49.08 | 50.18 | 17,957,574 | +1.10(+2.24%) |
Jan 22, 2010 | 50.24 | 52.18 | 48.46 | 49.08 | 31,472,892 | -2.39(-4.65%) |
Jan 21, 2010 | 56.48 | 56.99 | 51.44 | 51.47 | 30,133,382 | -4.98(-8.82%) |
Jan 20, 2010 | 57.13 | 57.18 | 55.54 | 56.45 | 16,993,394 | -1.95(-3.33%) |
Jan 19, 2010 | 56.14 | 58.48 | 55.91 | 58.40 | 15,834,171 | +3.03(+5.48%) |
Jan 15, 2010 | 56.45 | 55.36 | 55.36 | 55.36 | 14,155,158 | -1.36(-2.39%) |
Jan 14, 2010 | 56.51 | 57.00 | 55.73 | 56.72 | 12,383,697 | +0.35(+0.62%) |
Jan 13, 2010 | 56.84 | 57.07 | 54.81 | 56.37 | 14,810,899 | +0.21(+0.38%) |
Jan 12, 2010 | 55.18 | 57.75 | 55.15 | 56.16 | 25,696,006 | +0.00(+0.00%) |
Jan 11, 2010 | 59.08 | 59.30 | 56.04 | 56.16 | 21,752,824 | -2.15(-3.69%) |
Jan 08, 2010 | 54.29 | 58.97 | 54.22 | 58.31 | 29,138,258 | +3.95(+7.27%) |
Jan 07, 2010 | 53.76 | 54.44 | 52.53 | 54.35 | 13,603,373 | +0.46(+0.84%) |
Jan 06, 2010 | 51.69 | 54.26 | 51.62 | 53.90 | 13,257,907 | +2.29(+4.44%) |
Jan 05, 2010 | 51.82 | 52.16 | 51.11 | 51.61 | 10,089,133 | -0.07(-0.14%) |