Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 56.63 | 57.24 | 56.26 | 57.24 | 539,913 | +0.24(+0.42%) |
Mar 30, 2010 | 56.85 | 57.54 | 56.64 | 57.00 | 273,990 | +0.40(+0.71%) |
Mar 29, 2010 | 55.69 | 56.94 | 55.19 | 56.60 | 337,353 | +0.90(+1.62%) |
Mar 26, 2010 | 56.06 | 56.25 | 55.46 | 55.70 | 429,924 | -0.20(-0.36%) |
Mar 25, 2010 | 55.14 | 56.23 | 55.01 | 55.90 | 597,935 | +1.24(+2.27%) |
Mar 24, 2010 | 54.50 | 55.05 | 54.50 | 54.66 | 1,251,438 | -0.34(-0.62%) |
Mar 23, 2010 | 55.70 | 55.75 | 54.71 | 55.00 | 231,874 | -0.48(-0.87%) |
Mar 22, 2010 | 54.79 | 55.69 | 54.78 | 55.48 | 507,451 | +0.38(+0.69%) |
Mar 19, 2010 | 55.40 | 55.68 | 54.81 | 55.10 | 1,055,611 | -0.58(-1.04%) |
Mar 18, 2010 | 55.81 | 56.12 | 55.50 | 55.68 | 381,340 | -0.32(-0.57%) |
Mar 17, 2010 | 56.40 | 56.40 | 55.78 | 56.00 | 409,147 | -0.29(-0.52%) |
Mar 16, 2010 | 56.10 | 56.43 | 55.82 | 56.29 | 186,263 | +0.33(+0.59%) |
Mar 15, 2010 | 56.00 | 56.15 | 55.90 | 55.96 | 135,628 | -0.39(-0.69%) |
Mar 12, 2010 | 56.60 | 56.60 | 55.86 | 56.35 | 342,754 | +0.12(+0.21%) |
Mar 11, 2010 | 55.56 | 56.55 | 55.56 | 56.23 | 336,214 | +0.31(+0.55%) |
Mar 10, 2010 | 55.93 | 56.24 | 55.66 | 55.92 | 271,084 | -0.34(-0.60%) |
Mar 09, 2010 | 55.93 | 56.39 | 55.32 | 56.26 | 379,821 | +0.54(+0.97%) |
Mar 08, 2010 | 56.61 | 56.71 | 55.50 | 55.72 | 337,481 | -0.89(-1.57%) |
Mar 05, 2010 | 55.05 | 56.75 | 55.05 | 56.61 | 497,022 | +1.44(+2.61%) |
Mar 04, 2010 | 54.53 | 55.17 | 54.39 | 55.17 | 463,850 | +0.32(+0.58%) |
Mar 03, 2010 | 53.34 | 55.00 | 53.07 | 54.85 | 787,632 | +2.00(+3.78%) |
Mar 02, 2010 | 52.20 | 53.00 | 52.20 | 52.85 | 415,463 | +0.60(+1.15%) |
Mar 01, 2010 | 51.00 | 52.35 | 50.80 | 52.25 | 399,805 | +1.46(+2.87%) |
Feb 26, 2010 | 50.85 | 50.85 | 50.35 | 50.79 | 651,386 | -0.06(-0.12%) |
Feb 25, 2010 | 51.17 | 51.19 | 50.35 | 50.85 | 804,413 | -0.32(-0.63%) |
Feb 24, 2010 | 51.75 | 51.80 | 50.93 | 51.17 | 598,699 | -0.33(-0.64%) |
Feb 23, 2010 | 52.15 | 52.15 | 51.29 | 51.50 | 550,381 | -0.49(-0.94%) |
Feb 22, 2010 | 52.12 | 52.36 | 51.78 | 51.99 | 318,631 | +0.11(+0.21%) |
Feb 19, 2010 | 51.06 | 51.88 | 50.98 | 51.88 | 360,800 | +0.83(+1.63%) |
Feb 18, 2010 | 51.23 | 51.48 | 50.83 | 51.05 | 399,264 | -0.40(-0.78%) |
Feb 17, 2010 | 51.30 | 51.75 | 51.01 | 51.45 | 486,289 | +0.42(+0.82%) |
Feb 16, 2010 | 51.57 | 51.75 | 50.79 | 51.03 | 442,506 | -0.45(-0.87%) |
Feb 12, 2010 | 51.48 | 51.48 | 51.48 | 0 | -0.12(-0.23%) | |
Feb 11, 2010 | 51.22 | 51.60 | 50.86 | 51.60 | 493,347 | +0.56(+1.10%) |
Feb 10, 2010 | 51.12 | 51.49 | 50.50 | 51.04 | 478,327 | +0.06(+0.12%) |
Feb 09, 2010 | 49.81 | 51.18 | 49.81 | 50.98 | 589,738 | +1.24(+2.49%) |
Feb 08, 2010 | 49.95 | 50.23 | 49.58 | 49.74 | 402,672 | -0.55(-1.09%) |
Feb 05, 2010 | 50.59 | 50.67 | 49.82 | 50.29 | 500,257 | -0.26(-0.51%) |
Feb 04, 2010 | 51.24 | 51.24 | 50.39 | 50.55 | 497,081 | -0.83(-1.62%) |
Feb 03, 2010 | 51.75 | 51.94 | 50.97 | 51.38 | 528,084 | -0.28(-0.54%) |
Feb 02, 2010 | 51.49 | 51.92 | 51.21 | 51.66 | 485,990 | +0.63(+1.23%) |
Feb 01, 2010 | 50.51 | 51.17 | 50.36 | 51.03 | 476,145 | +0.55(+1.09%) |
Jan 29, 2010 | 52.66 | 52.83 | 49.98 | 50.48 | 893,790 | -2.28(-4.32%) |
Jan 28, 2010 | 55.04 | 55.52 | 52.53 | 52.76 | 633,046 | -1.65(-3.03%) |
Jan 27, 2010 | 53.74 | 54.47 | 53.29 | 54.41 | 645,926 | +0.13(+0.24%) |
Jan 26, 2010 | 54.10 | 54.55 | 53.34 | 54.28 | 570,699 | +0.44(+0.82%) |
Jan 25, 2010 | 53.79 | 54.25 | 53.23 | 53.84 | 536,470 | +0.11(+0.20%) |
Jan 22, 2010 | 54.10 | 55.07 | 53.21 | 53.73 | 576,094 | -0.24(-0.44%) |
Jan 21, 2010 | 52.69 | 54.45 | 52.59 | 53.97 | 871,961 | +1.49(+2.84%) |
Jan 20, 2010 | 53.30 | 53.35 | 52.05 | 52.48 | 565,082 | -0.88(-1.65%) |
Jan 19, 2010 | 53.85 | 54.05 | 52.92 | 53.36 | 543,088 | -0.34(-0.63%) |
Jan 18, 2010 | 54.55 | 54.55 | 53.55 | 53.70 | 162,557 | -0.54(-1.00%) |
Jan 15, 2010 | 55.25 | 55.32 | 54.05 | 54.24 | 497,003 | -0.91(-1.65%) |
Jan 14, 2010 | 56.27 | 56.51 | 55.04 | 55.15 | 496,949 | -1.24(-2.20%) |
Jan 13, 2010 | 56.44 | 56.60 | 56.00 | 56.39 | 236,237 | -0.31(-0.55%) |
Jan 12, 2010 | 56.47 | 56.85 | 56.00 | 56.70 | 250,644 | -0.23(-0.40%) |
Jan 11, 2010 | 57.21 | 57.48 | 56.41 | 56.93 | 237,412 | -0.23(-0.40%) |
Jan 08, 2010 | 56.06 | 57.18 | 56.00 | 57.16 | 254,172 | +1.04(+1.85%) |
Jan 07, 2010 | 56.10 | 56.45 | 55.45 | 56.12 | 373,381 | -0.02(-0.04%) |
Jan 06, 2010 | 56.59 | 57.06 | 56.05 | 56.14 | 281,580 | -0.62(-1.09%) |
Jan 05, 2010 | 56.89 | 57.29 | 56.15 | 56.76 | 265,191 | +0.16(+0.28%) |