Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 54.31 | 54.58 | 53.86 | 54.00 | 6,711,249 | -0.47(-0.85%) |
Mar 30, 2010 | 53.22 | 54.60 | 53.14 | 54.47 | 13,470,872 | +1.89(+3.60%) |
Mar 29, 2010 | 52.50 | 52.79 | 52.36 | 52.57 | 4,801,480 | +0.23(+0.44%) |
Mar 26, 2010 | 52.40 | 52.57 | 52.18 | 52.34 | 5,904,481 | +0.05(+0.09%) |
Mar 25, 2010 | 52.99 | 53.15 | 52.24 | 52.29 | 7,648,866 | -0.44(-0.83%) |
Mar 24, 2010 | 52.90 | 53.18 | 52.62 | 52.73 | 4,801,303 | -0.48(-0.90%) |
Mar 23, 2010 | 53.05 | 53.25 | 52.44 | 53.21 | 6,427,121 | +0.33(+0.62%) |
Mar 22, 2010 | 52.66 | 53.12 | 52.66 | 52.88 | 5,039,865 | -0.08(-0.15%) |
Mar 19, 2010 | 54.15 | 54.28 | 52.67 | 52.96 | 10,641,300 | -1.10(-2.04%) |
Mar 18, 2010 | 53.18 | 54.12 | 52.99 | 54.07 | 7,644,189 | +0.96(+1.81%) |
Mar 17, 2010 | 52.94 | 53.25 | 52.76 | 53.10 | 6,174,311 | +0.34(+0.64%) |
Mar 16, 2010 | 52.51 | 52.77 | 52.04 | 52.77 | 6,565,009 | +0.26(+0.49%) |
Mar 15, 2010 | 52.35 | 52.51 | 52.20 | 52.51 | 4,058,103 | -0.08(-0.15%) |
Mar 12, 2010 | 52.71 | 52.77 | 52.29 | 52.59 | 4,558,853 | +0.08(+0.15%) |
Mar 11, 2010 | 52.51 | 52.69 | 52.02 | 52.51 | 6,269,320 | -0.19(-0.37%) |
Mar 10, 2010 | 52.93 | 53.02 | 52.50 | 52.70 | 5,547,349 | -0.28(-0.52%) |
Mar 09, 2010 | 52.44 | 53.07 | 52.17 | 52.98 | 6,576,762 | +0.44(+0.84%) |
Mar 08, 2010 | 53.26 | 53.33 | 52.49 | 52.54 | 5,614,355 | -0.73(-1.37%) |
Mar 05, 2010 | 52.56 | 53.31 | 52.49 | 53.27 | 4,865,648 | +0.92(+1.75%) |
Mar 04, 2010 | 52.34 | 52.57 | 52.06 | 52.35 | 4,054,958 | +0.01(+0.02%) |
Mar 03, 2010 | 52.44 | 52.78 | 52.25 | 52.34 | 4,414,015 | -0.08(-0.16%) |
Mar 02, 2010 | 52.17 | 52.59 | 52.07 | 52.42 | 5,208,421 | +0.36(+0.68%) |
Mar 01, 2010 | 52.06 | 52.31 | 51.92 | 52.07 | 3,938,616 | +0.28(+0.54%) |
Feb 26, 2010 | 51.53 | 51.91 | 51.11 | 51.79 | 4,989,945 | +0.27(+0.51%) |
Feb 25, 2010 | 51.15 | 51.55 | 50.82 | 51.53 | 6,354,747 | -0.21(-0.41%) |
Feb 24, 2010 | 51.69 | 52.08 | 51.37 | 51.74 | 5,463,933 | +0.23(+0.45%) |
Feb 23, 2010 | 51.96 | 52.40 | 51.48 | 51.51 | 6,164,207 | -0.63(-1.20%) |
Feb 22, 2010 | 52.80 | 52.83 | 52.05 | 52.13 | 4,681,983 | -0.54(-1.03%) |
Feb 19, 2010 | 52.43 | 52.82 | 52.09 | 52.68 | 4,980,959 | +0.26(+0.51%) |
Feb 18, 2010 | 51.73 | 52.46 | 51.73 | 52.41 | 4,182,110 | +0.63(+1.21%) |
Feb 17, 2010 | 51.97 | 52.06 | 51.53 | 51.78 | 4,789,916 | +0.13(+0.24%) |
Feb 16, 2010 | 51.41 | 51.77 | 50.93 | 51.66 | 5,637,510 | +0.83(+1.63%) |
Feb 12, 2010 | 50.80 | 50.83 | 50.83 | 50.83 | 8,478,741 | -0.70(-1.36%) |
Feb 11, 2010 | 50.86 | 51.61 | 50.61 | 51.53 | 8,605,654 | +1.06(+2.10%) |
Feb 10, 2010 | 50.59 | 50.90 | 50.07 | 50.47 | 3,808,947 | -0.06(-0.13%) |
Feb 09, 2010 | 50.25 | 50.98 | 50.01 | 50.53 | 6,624,116 | +0.76(+1.54%) |
Feb 08, 2010 | 50.38 | 50.38 | 49.59 | 49.77 | 6,865,386 | -0.65(-1.29%) |
Feb 05, 2010 | 50.82 | 51.04 | 49.60 | 50.42 | 8,424,180 | -0.43(-0.85%) |
Feb 04, 2010 | 52.08 | 52.08 | 50.61 | 50.85 | 8,275,544 | -1.47(-2.81%) |
Feb 03, 2010 | 51.25 | 52.44 | 51.25 | 52.32 | 5,298,192 | +0.69(+1.33%) |
Feb 02, 2010 | 51.81 | 51.96 | 51.16 | 51.63 | 7,305,729 | +0.17(+0.33%) |
Feb 01, 2010 | 51.90 | 51.93 | 51.32 | 51.46 | 5,658,625 | -0.21(-0.41%) |
Jan 29, 2010 | 52.22 | 52.56 | 51.47 | 51.67 | 6,771,736 | -0.17(-0.32%) |
Jan 28, 2010 | 53.04 | 53.05 | 50.79 | 51.84 | 10,624,830 | -0.99(-1.88%) |
Jan 27, 2010 | 52.21 | 53.18 | 52.01 | 52.83 | 7,892,799 | +0.43(+0.82%) |
Jan 26, 2010 | 52.29 | 53.11 | 52.02 | 52.40 | 4,888,136 | -0.13(-0.24%) |
Jan 25, 2010 | 52.85 | 53.21 | 52.31 | 52.53 | 5,275,300 | +0.22(+0.43%) |
Jan 22, 2010 | 52.90 | 53.17 | 52.19 | 52.31 | 7,491,256 | -0.78(-1.48%) |
Jan 21, 2010 | 54.31 | 54.31 | 53.01 | 53.09 | 7,450,884 | -1.30(-2.38%) |
Jan 20, 2010 | 54.46 | 54.65 | 53.66 | 54.39 | 5,718,713 | -0.26(-0.47%) |
Jan 19, 2010 | 53.81 | 54.68 | 53.60 | 54.64 | 7,010,278 | +1.12(+2.10%) |
Jan 15, 2010 | 53.62 | 53.52 | 53.52 | 53.52 | 6,160,834 | -0.08(-0.16%) |
Jan 14, 2010 | 53.76 | 53.88 | 53.55 | 53.60 | 4,103,226 | -0.18(-0.33%) |
Jan 13, 2010 | 54.00 | 54.00 | 53.41 | 53.78 | 4,832,080 | -0.17(-0.32%) |
Jan 12, 2010 | 53.65 | 54.04 | 53.48 | 53.96 | 4,722,599 | +0.04(+0.08%) |
Jan 11, 2010 | 54.17 | 54.31 | 53.55 | 53.91 | 4,559,543 | -0.22(-0.40%) |
Jan 08, 2010 | 53.73 | 54.13 | 53.48 | 54.13 | 5,305,316 | +0.38(+0.70%) |
Jan 07, 2010 | 53.49 | 53.77 | 52.72 | 53.75 | 6,963,115 | +0.04(+0.07%) |
Jan 06, 2010 | 53.85 | 54.31 | 53.61 | 53.71 | 8,206,882 | +0.75(+1.42%) |
Jan 05, 2010 | 53.15 | 53.43 | 52.45 | 52.96 | 4,434,942 | -0.33(-0.63%) |