Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 54.38 | 54.63 | 54.22 | 54.28 | 2,540,159 | -0.25(-0.46%) |
Mar 30, 2010 | 54.60 | 54.75 | 54.32 | 54.53 | 740,974 | +0.04(+0.07%) |
Mar 29, 2010 | 54.43 | 54.62 | 54.36 | 54.49 | 2,357,169 | +0.27(+0.49%) |
Mar 26, 2010 | 54.28 | 54.54 | 53.95 | 54.22 | 2,452,017 | +0.06(+0.10%) |
Mar 25, 2010 | 54.77 | 54.92 | 54.14 | 54.17 | 2,572,624 | -0.18(-0.33%) |
Mar 24, 2010 | 54.39 | 54.59 | 54.25 | 54.35 | 786,212 | -0.28(-0.51%) |
Mar 23, 2010 | 54.29 | 54.67 | 54.13 | 54.63 | 316,700 | +0.43(+0.80%) |
Mar 22, 2010 | 53.50 | 54.30 | 53.50 | 54.20 | 405,015 | +0.31(+0.58%) |
Mar 19, 2010 | 54.34 | 54.36 | 53.66 | 53.88 | 652,984 | -0.33(-0.61%) |
Mar 18, 2010 | 54.27 | 54.30 | 54.02 | 54.21 | 231,160 | -0.05(-0.10%) |
Mar 17, 2010 | 54.08 | 54.45 | 54.08 | 54.27 | 292,349 | +0.31(+0.58%) |
Mar 16, 2010 | 53.62 | 53.97 | 53.49 | 53.95 | 334,178 | +0.48(+0.90%) |
Mar 15, 2010 | 53.20 | 53.53 | 53.16 | 53.47 | 232,234 | -0.05(-0.10%) |
Mar 12, 2010 | 53.75 | 53.75 | 53.34 | 53.53 | 206,653 | +0.03(+0.06%) |
Mar 11, 2010 | 53.13 | 53.50 | 52.96 | 53.50 | 289,456 | +0.20(+0.38%) |
Mar 10, 2010 | 53.02 | 53.42 | 53.02 | 53.29 | 429,547 | +0.27(+0.50%) |
Mar 09, 2010 | 52.72 | 53.26 | 52.72 | 53.02 | 923,138 | +0.13(+0.24%) |
Mar 08, 2010 | 52.92 | 53.01 | 52.82 | 52.90 | 216,594 | -0.03(-0.06%) |
Mar 05, 2010 | 52.43 | 52.93 | 52.33 | 52.93 | 547,564 | +0.84(+1.61%) |
Mar 04, 2010 | 52.02 | 52.17 | 51.85 | 52.09 | 370,837 | +0.12(+0.23%) |
Mar 03, 2010 | 52.06 | 52.28 | 51.85 | 51.97 | 240,331 | +0.07(+0.14%) |
Mar 02, 2010 | 51.96 | 52.14 | 51.82 | 51.90 | 540,070 | +0.20(+0.38%) |
Mar 01, 2010 | 51.33 | 51.76 | 51.33 | 51.70 | 234,454 | +0.64(+1.25%) |
Feb 26, 2010 | 51.15 | 51.26 | 50.82 | 51.07 | 782,047 | -0.02(-0.03%) |
Feb 25, 2010 | 50.43 | 51.12 | 50.29 | 51.08 | 380,056 | -0.05(-0.09%) |
Feb 24, 2010 | 50.80 | 51.21 | 50.70 | 51.13 | 487,779 | +0.45(+0.88%) |
Feb 23, 2010 | 51.17 | 51.33 | 50.56 | 50.68 | 517,347 | -0.64(-1.24%) |
Feb 22, 2010 | 51.55 | 51.55 | 51.20 | 51.32 | 623,829 | -0.03(-0.06%) |
Feb 19, 2010 | 51.08 | 51.50 | 50.97 | 51.35 | 488,424 | +0.13(+0.26%) |
Feb 18, 2010 | 50.86 | 51.29 | 50.82 | 51.22 | 373,570 | +0.31(+0.60%) |
Feb 17, 2010 | 50.89 | 50.97 | 50.65 | 50.91 | 598,039 | +0.31(+0.61%) |
Feb 16, 2010 | 50.27 | 50.67 | 50.03 | 50.60 | 430,446 | +0.79(+1.58%) |
Feb 12, 2010 | 49.27 | 49.82 | 49.82 | 49.82 | 1,851,613 | +0.05(+0.09%) |
Feb 11, 2010 | 49.16 | 49.83 | 48.92 | 49.77 | 299,494 | +0.50(+1.00%) |
Feb 10, 2010 | 49.26 | 49.51 | 48.80 | 49.28 | 227,502 | -0.05(-0.11%) |
Feb 09, 2010 | 49.24 | 49.73 | 48.89 | 49.33 | 625,415 | +0.67(+1.37%) |
Feb 08, 2010 | 49.11 | 49.37 | 48.66 | 48.66 | 507,607 | -0.45(-0.91%) |
Feb 05, 2010 | 48.97 | 49.16 | 48.06 | 49.11 | 838,993 | +0.13(+0.27%) |
Feb 04, 2010 | 50.17 | 50.17 | 48.97 | 48.98 | 969,590 | -1.60(-3.17%) |
Feb 03, 2010 | 50.56 | 50.86 | 50.41 | 50.58 | 648,177 | -0.23(-0.45%) |
Feb 02, 2010 | 50.31 | 50.92 | 50.12 | 50.81 | 728,402 | +0.61(+1.22%) |
Feb 01, 2010 | 49.72 | 50.20 | 49.72 | 50.20 | 1,981,782 | +0.79(+1.61%) |
Jan 29, 2010 | 50.20 | 50.56 | 49.33 | 49.40 | 1,143,757 | -0.60(-1.19%) |
Jan 28, 2010 | 50.75 | 50.80 | 49.68 | 50.00 | 1,487,111 | -0.62(-1.23%) |
Jan 27, 2010 | 50.29 | 50.71 | 49.90 | 50.62 | 1,402,507 | +0.25(+0.50%) |
Jan 26, 2010 | 50.43 | 50.92 | 50.27 | 50.37 | 586,124 | -0.21(-0.42%) |
Jan 25, 2010 | 50.89 | 50.89 | 50.42 | 50.58 | 761,488 | +0.23(+0.45%) |
Jan 22, 2010 | 51.36 | 51.44 | 50.29 | 50.35 | 796,966 | -1.13(-2.20%) |
Jan 21, 2010 | 52.59 | 52.65 | 51.44 | 51.48 | 921,781 | -0.98(-1.87%) |
Jan 20, 2010 | 52.61 | 52.64 | 52.02 | 52.47 | 751,872 | -0.53(-1.01%) |
Jan 19, 2010 | 52.28 | 53.02 | 52.28 | 53.00 | 847,439 | +0.74(+1.41%) |
Jan 15, 2010 | 52.82 | 52.26 | 52.26 | 52.26 | 945,653 | -0.65(-1.23%) |
Jan 14, 2010 | 52.76 | 53.02 | 52.69 | 52.91 | 807,926 | +0.13(+0.24%) |
Jan 13, 2010 | 52.44 | 52.91 | 52.17 | 52.79 | 538,222 | +0.46(+0.87%) |
Jan 12, 2010 | 52.47 | 52.59 | 52.11 | 52.33 | 566,627 | -0.50(-0.94%) |
Jan 11, 2010 | 53.06 | 53.06 | 52.63 | 52.83 | 396,239 | +0.05(+0.09%) |
Jan 08, 2010 | 52.42 | 52.80 | 52.36 | 52.78 | 604,974 | +0.19(+0.36%) |
Jan 07, 2010 | 52.31 | 52.65 | 52.12 | 52.59 | 685,917 | +0.18(+0.34%) |
Jan 06, 2010 | 52.28 | 52.50 | 52.25 | 52.41 | 599,128 | +0.10(+0.20%) |
Jan 05, 2010 | 52.18 | 52.34 | 51.97 | 52.31 | 444,934 | +0.13(+0.26%) |