Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 51.61 | 52.07 | 51.44 | 51.87 | 2,239,690 | +0.15(+0.29%) |
Mar 30, 2010 | 51.29 | 51.79 | 51.06 | 51.72 | 2,002,389 | +0.37(+0.72%) |
Mar 29, 2010 | 50.28 | 51.41 | 50.24 | 51.35 | 1,683,084 | +1.14(+2.27%) |
Mar 26, 2010 | 50.55 | 50.80 | 50.07 | 50.21 | 1,396,567 | -0.15(-0.30%) |
Mar 25, 2010 | 51.12 | 51.12 | 50.34 | 50.36 | 1,515,464 | -0.50(-0.98%) |
Mar 24, 2010 | 50.98 | 51.37 | 50.78 | 50.86 | 1,134,166 | -0.36(-0.70%) |
Mar 23, 2010 | 51.05 | 51.35 | 50.44 | 51.22 | 1,675,507 | +0.23(+0.45%) |
Mar 22, 2010 | 49.95 | 51.05 | 49.78 | 50.99 | 3,773,948 | +1.08(+2.16%) |
Mar 19, 2010 | 50.45 | 50.45 | 49.27 | 49.91 | 2,783,256 | -0.41(-0.82%) |
Mar 18, 2010 | 50.49 | 50.63 | 50.23 | 50.33 | 1,973,486 | -0.18(-0.35%) |
Mar 17, 2010 | 50.68 | 50.82 | 50.30 | 50.50 | 2,479,444 | -0.15(-0.29%) |
Mar 16, 2010 | 51.21 | 51.39 | 50.28 | 50.65 | 2,242,148 | -0.38(-0.74%) |
Mar 15, 2010 | 50.86 | 51.07 | 50.82 | 51.03 | 3,017,584 | -0.88(-1.69%) |
Mar 12, 2010 | 50.33 | 51.96 | 50.33 | 51.90 | 5,417,697 | +1.94(+3.88%) |
Mar 11, 2010 | 51.39 | 51.48 | 49.15 | 49.97 | 10,304,572 | -1.60(-3.11%) |
Mar 10, 2010 | 51.64 | 51.75 | 51.26 | 51.57 | 1,433,975 | -0.22(-0.42%) |
Mar 09, 2010 | 51.85 | 52.11 | 51.73 | 51.79 | 1,372,795 | -0.39(-0.74%) |
Mar 08, 2010 | 52.68 | 53.03 | 52.14 | 52.18 | 1,170,335 | -0.48(-0.91%) |
Mar 05, 2010 | 51.58 | 52.83 | 51.51 | 52.66 | 1,842,323 | +1.16(+2.25%) |
Mar 04, 2010 | 51.73 | 51.82 | 51.26 | 51.50 | 1,338,223 | -0.23(-0.44%) |
Mar 03, 2010 | 51.69 | 51.90 | 51.45 | 51.73 | 991,991 | -0.02(-0.03%) |
Mar 02, 2010 | 51.20 | 51.97 | 51.02 | 51.75 | 1,100,309 | +0.73(+1.43%) |
Mar 01, 2010 | 50.32 | 51.32 | 50.19 | 51.02 | 1,292,256 | +0.79(+1.57%) |
Feb 26, 2010 | 50.13 | 50.61 | 49.94 | 50.23 | 1,047,144 | +0.08(+0.16%) |
Feb 25, 2010 | 50.00 | 50.22 | 49.49 | 50.15 | 1,203,191 | -0.18(-0.35%) |
Feb 24, 2010 | 50.35 | 50.74 | 50.13 | 50.33 | 1,223,048 | +0.05(+0.10%) |
Feb 23, 2010 | 50.76 | 50.83 | 49.96 | 50.27 | 936,705 | -0.67(-1.31%) |
Feb 22, 2010 | 50.90 | 51.09 | 50.58 | 50.94 | 800,641 | +0.04(+0.07%) |
Feb 19, 2010 | 51.07 | 51.36 | 50.51 | 50.90 | 1,223,896 | -0.26(-0.51%) |
Feb 18, 2010 | 50.92 | 51.25 | 50.81 | 51.17 | 875,332 | +0.05(+0.10%) |
Feb 17, 2010 | 51.19 | 51.29 | 50.83 | 51.12 | 1,123,232 | -0.02(-0.03%) |
Feb 16, 2010 | 50.35 | 51.13 | 50.24 | 51.13 | 1,141,547 | +0.98(+1.96%) |
Feb 12, 2010 | 49.98 | 50.15 | 50.15 | 50.15 | 1,320,080 | -0.32(-0.63%) |
Feb 11, 2010 | 49.43 | 50.76 | 49.43 | 50.47 | 2,734,902 | +0.81(+1.62%) |
Feb 10, 2010 | 49.07 | 50.13 | 49.04 | 49.66 | 2,888,484 | +0.53(+1.07%) |
Feb 09, 2010 | 48.97 | 49.53 | 48.69 | 49.13 | 1,733,642 | +0.58(+1.19%) |
Feb 08, 2010 | 48.37 | 49.34 | 48.37 | 48.56 | 1,527,250 | -0.01(-0.02%) |
Feb 05, 2010 | 48.63 | 48.71 | 47.94 | 48.57 | 1,970,963 | -0.17(-0.34%) |
Feb 04, 2010 | 49.58 | 49.84 | 48.69 | 48.73 | 1,847,726 | -1.59(-3.15%) |
Feb 03, 2010 | 50.97 | 50.97 | 49.99 | 50.32 | 1,451,888 | -0.76(-1.49%) |
Feb 02, 2010 | 50.04 | 51.27 | 49.90 | 51.08 | 2,480,680 | +1.77(+3.59%) |
Feb 01, 2010 | 49.47 | 50.02 | 48.69 | 49.31 | 2,365,413 | -0.04(-0.07%) |
Jan 29, 2010 | 49.89 | 49.91 | 48.50 | 49.35 | 4,011,176 | -0.46(-0.93%) |
Jan 28, 2010 | 51.04 | 51.94 | 49.52 | 49.81 | 3,988,732 | -2.65(-5.06%) |
Jan 27, 2010 | 52.98 | 52.98 | 51.60 | 52.46 | 1,889,019 | -0.68(-1.29%) |
Jan 26, 2010 | 53.17 | 53.59 | 52.94 | 53.15 | 1,562,939 | -0.16(-0.30%) |
Jan 25, 2010 | 53.64 | 54.45 | 53.03 | 53.31 | 2,152,606 | +0.22(+0.41%) |
Jan 22, 2010 | 54.41 | 55.21 | 53.06 | 53.09 | 1,902,161 | -0.67(-1.24%) |
Jan 21, 2010 | 54.79 | 55.20 | 53.61 | 53.75 | 1,184,689 | -1.03(-1.89%) |
Jan 20, 2010 | 55.81 | 56.75 | 54.36 | 54.79 | 1,762,910 | -1.03(-1.85%) |
Jan 19, 2010 | 54.27 | 55.85 | 54.23 | 55.82 | 1,890,649 | +1.72(+3.17%) |
Jan 15, 2010 | 54.75 | 54.10 | 54.10 | 54.10 | 1,633,836 | -0.86(-1.56%) |
Jan 14, 2010 | 54.67 | 55.08 | 54.45 | 54.96 | 862,032 | +0.16(+0.29%) |
Jan 13, 2010 | 54.55 | 55.01 | 54.09 | 54.80 | 874,703 | +0.36(+0.66%) |
Jan 12, 2010 | 55.37 | 55.69 | 54.09 | 54.44 | 1,684,765 | -1.07(-1.93%) |
Jan 11, 2010 | 54.67 | 55.91 | 54.50 | 55.51 | 1,627,461 | +1.20(+2.21%) |
Jan 08, 2010 | 54.16 | 55.06 | 53.53 | 54.31 | 2,453,238 | -1.17(-2.10%) |
Jan 07, 2010 | 55.07 | 55.81 | 54.46 | 55.48 | 1,921,363 | +1.24(+2.29%) |
Jan 06, 2010 | 54.37 | 54.43 | 53.86 | 54.23 | 1,457,779 | -0.02(-0.03%) |
Jan 05, 2010 | 53.73 | 54.30 | 53.14 | 54.25 | 1,960,944 | +1.66(+3.17%) |