Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 52.97 | 54.49 | 52.47 | 53.63 | 1,165,050 | +0.60(+1.12%) |
Mar 30, 2010 | 53.19 | 53.35 | 52.06 | 53.03 | 1,111,594 | +0.05(+0.09%) |
Mar 29, 2010 | 51.63 | 53.36 | 51.56 | 52.99 | 723,530 | +1.63(+3.18%) |
Mar 26, 2010 | 51.87 | 52.17 | 51.02 | 51.35 | 824,434 | -0.24(-0.47%) |
Mar 25, 2010 | 53.75 | 54.11 | 51.51 | 51.59 | 900,477 | -1.58(-2.97%) |
Mar 24, 2010 | 53.28 | 54.18 | 53.17 | 53.18 | 936,059 | -0.63(-1.17%) |
Mar 23, 2010 | 52.69 | 53.90 | 52.68 | 53.81 | 672,232 | +1.26(+2.39%) |
Mar 22, 2010 | 51.70 | 52.66 | 51.26 | 52.55 | 707,046 | +0.26(+0.50%) |
Mar 19, 2010 | 53.53 | 53.59 | 51.31 | 52.29 | 1,254,559 | -0.96(-1.80%) |
Mar 18, 2010 | 55.19 | 55.37 | 52.67 | 53.25 | 1,622,088 | -2.10(-3.80%) |
Mar 17, 2010 | 56.39 | 56.78 | 55.06 | 55.35 | 952,214 | -0.80(-1.43%) |
Mar 16, 2010 | 55.60 | 56.98 | 55.13 | 56.16 | 1,480,233 | +0.91(+1.65%) |
Mar 15, 2010 | 54.67 | 55.33 | 54.48 | 55.24 | 1,181,809 | -1.13(-2.00%) |
Mar 12, 2010 | 56.22 | 56.38 | 55.38 | 56.37 | 801,666 | +0.33(+0.58%) |
Mar 11, 2010 | 55.48 | 56.05 | 55.17 | 56.05 | 1,112,608 | +0.29(+0.52%) |
Mar 10, 2010 | 54.23 | 56.04 | 54.23 | 55.76 | 1,143,389 | +1.42(+2.61%) |
Mar 09, 2010 | 54.63 | 55.29 | 53.84 | 54.34 | 1,135,372 | -0.67(-1.21%) |
Mar 08, 2010 | 54.86 | 55.56 | 54.54 | 55.01 | 927,633 | +0.21(+0.38%) |
Mar 05, 2010 | 54.28 | 54.89 | 54.28 | 54.80 | 1,003,787 | +0.79(+1.47%) |
Mar 04, 2010 | 54.31 | 54.98 | 53.49 | 54.01 | 1,201,699 | -0.33(-0.62%) |
Mar 03, 2010 | 55.09 | 55.09 | 54.16 | 54.34 | 867,284 | -0.59(-1.07%) |
Mar 02, 2010 | 55.64 | 56.45 | 54.72 | 54.93 | 1,633,416 | -0.39(-0.70%) |
Mar 01, 2010 | 54.23 | 55.51 | 53.96 | 55.32 | 1,618,278 | +1.35(+2.49%) |
Feb 26, 2010 | 52.67 | 54.04 | 52.54 | 53.97 | 1,126,148 | +1.47(+2.80%) |
Feb 25, 2010 | 50.86 | 52.51 | 50.22 | 52.50 | 964,048 | +0.75(+1.45%) |
Feb 24, 2010 | 51.64 | 52.07 | 51.05 | 51.75 | 992,520 | +0.59(+1.15%) |
Feb 23, 2010 | 52.03 | 52.37 | 50.79 | 51.16 | 1,142,199 | -1.17(-2.23%) |
Feb 22, 2010 | 53.53 | 53.85 | 52.06 | 52.33 | 1,443,800 | -1.84(-3.40%) |
Feb 19, 2010 | 53.13 | 54.50 | 52.97 | 54.17 | 1,596,445 | +1.12(+2.11%) |
Feb 18, 2010 | 51.66 | 53.21 | 51.22 | 53.05 | 1,216,706 | +1.56(+3.03%) |
Feb 17, 2010 | 52.52 | 53.65 | 50.89 | 51.49 | 3,220,973 | +0.15(+0.30%) |
Feb 16, 2010 | 51.52 | 51.78 | 50.90 | 51.33 | 877,947 | +0.88(+1.74%) |
Feb 12, 2010 | 49.13 | 50.46 | 50.46 | 50.46 | 1,139,504 | +0.36(+0.72%) |
Feb 11, 2010 | 48.77 | 50.38 | 48.55 | 50.10 | 964,686 | +1.32(+2.70%) |
Feb 10, 2010 | 48.68 | 49.27 | 47.71 | 48.78 | 871,036 | -0.24(-0.50%) |
Feb 09, 2010 | 47.99 | 49.60 | 47.99 | 49.02 | 2,440,296 | +1.99(+4.24%) |
Feb 08, 2010 | 46.01 | 48.34 | 46.00 | 47.03 | 1,456,295 | +1.42(+3.11%) |
Feb 05, 2010 | 45.22 | 45.63 | 43.91 | 45.61 | 1,419,266 | +1.04(+2.33%) |
Feb 04, 2010 | 46.22 | 46.22 | 44.13 | 44.57 | 1,088,431 | -2.21(-4.72%) |
Feb 03, 2010 | 46.76 | 47.13 | 46.27 | 46.78 | 951,818 | -0.20(-0.42%) |
Feb 02, 2010 | 46.32 | 47.08 | 45.65 | 46.98 | 400,769 | +0.88(+1.92%) |
Feb 01, 2010 | 44.84 | 46.10 | 44.78 | 46.10 | 372,448 | +1.71(+3.84%) |
Jan 29, 2010 | 46.93 | 46.97 | 44.34 | 44.39 | 1,250,143 | -2.17(-4.65%) |
Jan 28, 2010 | 47.80 | 47.81 | 45.76 | 46.56 | 604,798 | -0.92(-1.94%) |
Jan 27, 2010 | 48.08 | 48.79 | 46.39 | 47.48 | 612,976 | -0.84(-1.74%) |
Jan 26, 2010 | 48.40 | 49.34 | 47.59 | 48.32 | 598,242 | -0.46(-0.94%) |
Jan 25, 2010 | 48.39 | 49.22 | 48.34 | 48.78 | 646,421 | +0.99(+2.08%) |
Jan 22, 2010 | 48.51 | 48.80 | 47.51 | 47.78 | 766,203 | -0.88(-1.80%) |
Jan 21, 2010 | 49.08 | 50.00 | 48.52 | 48.66 | 909,219 | -0.17(-0.35%) |
Jan 20, 2010 | 48.62 | 48.99 | 47.82 | 48.83 | 799,436 | -0.56(-1.13%) |
Jan 19, 2010 | 49.22 | 49.50 | 48.26 | 49.39 | 601,116 | +0.02(+0.04%) |
Jan 15, 2010 | 50.67 | 49.37 | 49.37 | 49.37 | 626,638 | -1.32(-2.60%) |
Jan 14, 2010 | 49.81 | 52.46 | 49.60 | 50.69 | 981,971 | +0.76(+1.52%) |
Jan 13, 2010 | 48.43 | 50.02 | 47.68 | 49.93 | 610,061 | +1.55(+3.21%) |
Jan 12, 2010 | 48.56 | 49.31 | 48.15 | 48.38 | 631,692 | -0.71(-1.45%) |
Jan 11, 2010 | 49.82 | 50.52 | 48.00 | 49.09 | 771,326 | -0.64(-1.29%) |
Jan 08, 2010 | 48.56 | 49.73 | 48.41 | 49.73 | 675,540 | +0.91(+1.87%) |
Jan 07, 2010 | 49.35 | 49.70 | 48.34 | 48.82 | 1,011,501 | -0.78(-1.58%) |
Jan 06, 2010 | 49.55 | 49.85 | 49.37 | 49.61 | 1,264,190 | -0.07(-0.15%) |
Jan 05, 2010 | 49.63 | 49.84 | 48.89 | 49.68 | 812,033 | -0.09(-0.18%) |