Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 54.98 | 55.58 | 54.91 | 55.33 | 615,719 | +0.26(+0.47%) |
Mar 30, 2010 | 55.27 | 55.41 | 54.83 | 55.07 | 371,595 | -0.07(-0.13%) |
Mar 29, 2010 | 54.70 | 55.22 | 54.70 | 55.14 | 377,190 | +0.13(+0.24%) |
Mar 26, 2010 | 54.90 | 55.15 | 54.76 | 55.01 | 496,373 | +0.33(+0.60%) |
Mar 25, 2010 | 55.19 | 55.32 | 54.67 | 54.68 | 813,587 | -0.73(-1.32%) |
Mar 24, 2010 | 55.42 | 55.53 | 55.07 | 55.41 | 681,782 | -0.82(-1.46%) |
Mar 23, 2010 | 55.73 | 56.30 | 55.61 | 56.23 | 605,762 | +0.33(+0.59%) |
Mar 22, 2010 | 55.06 | 55.96 | 55.01 | 55.90 | 329,474 | -0.23(-0.41%) |
Mar 19, 2010 | 56.90 | 56.91 | 55.68 | 56.13 | 2,360,812 | -1.23(-2.14%) |
Mar 18, 2010 | 57.80 | 57.84 | 57.12 | 57.36 | 845,959 | -0.27(-0.47%) |
Mar 17, 2010 | 57.66 | 57.93 | 57.51 | 57.63 | 409,761 | +0.84(+1.48%) |
Mar 16, 2010 | 56.35 | 56.83 | 56.09 | 56.79 | 344,152 | +1.21(+2.18%) |
Mar 15, 2010 | 55.37 | 55.68 | 55.34 | 55.58 | 327,157 | -0.45(-0.80%) |
Mar 12, 2010 | 56.28 | 56.33 | 55.96 | 56.03 | 644,703 | +0.28(+0.50%) |
Mar 11, 2010 | 55.46 | 55.78 | 55.27 | 55.75 | 568,457 | +0.51(+0.92%) |
Mar 10, 2010 | 55.10 | 55.75 | 55.00 | 55.24 | 737,981 | +0.19(+0.35%) |
Mar 09, 2010 | 54.51 | 55.20 | 54.45 | 55.05 | 255,143 | +0.16(+0.29%) |
Mar 08, 2010 | 55.00 | 55.19 | 54.70 | 54.89 | 515,684 | -0.04(-0.07%) |
Mar 05, 2010 | 54.04 | 55.04 | 54.03 | 54.93 | 566,171 | +1.00(+1.85%) |
Mar 04, 2010 | 54.24 | 54.43 | 53.62 | 53.93 | 610,935 | -0.19(-0.35%) |
Mar 03, 2010 | 53.82 | 54.56 | 53.77 | 54.12 | 402,728 | +0.79(+1.48%) |
Mar 02, 2010 | 53.19 | 53.68 | 53.07 | 53.33 | 1,278,510 | +0.11(+0.21%) |
Mar 01, 2010 | 52.70 | 53.34 | 52.48 | 53.22 | 831,913 | +0.60(+1.14%) |
Feb 26, 2010 | 51.88 | 52.72 | 51.81 | 52.62 | 1,076,357 | -0.07(-0.13%) |
Feb 25, 2010 | 51.75 | 52.76 | 51.59 | 52.69 | 1,048,081 | -0.69(-1.29%) |
Feb 24, 2010 | 52.97 | 53.59 | 52.75 | 53.38 | 661,619 | +0.79(+1.50%) |
Feb 23, 2010 | 53.26 | 53.38 | 52.51 | 52.59 | 564,053 | -0.99(-1.85%) |
Feb 22, 2010 | 53.74 | 53.84 | 53.35 | 53.58 | 332,389 | -0.17(-0.32%) |
Feb 19, 2010 | 53.28 | 53.84 | 53.09 | 53.75 | 405,175 | -0.14(-0.26%) |
Feb 18, 2010 | 53.47 | 54.00 | 53.39 | 53.89 | 348,731 | +0.56(+1.05%) |
Feb 17, 2010 | 53.72 | 53.85 | 53.17 | 53.33 | 370,730 | -0.32(-0.60%) |
Feb 16, 2010 | 52.52 | 53.87 | 52.52 | 53.65 | 376,465 | +1.12(+2.13%) |
Feb 12, 2010 | 52.33 | 52.53 | 52.53 | 52.53 | 1,268,000 | -0.96(-1.79%) |
Feb 11, 2010 | 52.65 | 53.59 | 52.23 | 53.49 | 736,322 | +1.64(+3.16%) |
Feb 10, 2010 | 52.02 | 52.14 | 51.55 | 51.85 | 994,491 | -1.29(-2.43%) |
Feb 09, 2010 | 52.37 | 53.62 | 52.26 | 53.14 | 922,525 | +1.24(+2.39%) |
Feb 08, 2010 | 52.21 | 52.98 | 51.90 | 51.90 | 418,012 | -0.51(-0.97%) |
Feb 05, 2010 | 52.27 | 52.46 | 51.30 | 52.41 | 2,237,027 | +0.09(+0.17%) |
Feb 04, 2010 | 53.03 | 53.07 | 52.32 | 52.32 | 1,672,753 | -2.27(-4.16%) |
Feb 03, 2010 | 54.83 | 55.13 | 54.46 | 54.59 | 370,447 | -0.75(-1.36%) |
Feb 02, 2010 | 54.22 | 55.41 | 53.96 | 55.34 | 2,139,570 | +1.12(+2.07%) |
Feb 01, 2010 | 54.01 | 54.61 | 53.84 | 54.22 | 674,603 | +0.84(+1.57%) |
Jan 29, 2010 | 54.29 | 54.56 | 53.23 | 53.38 | 854,788 | -1.00(-1.84%) |
Jan 28, 2010 | 55.14 | 55.14 | 53.89 | 54.38 | 693,506 | -1.34(-2.40%) |
Jan 27, 2010 | 55.50 | 55.75 | 55.05 | 55.72 | 296,820 | -0.28(-0.50%) |
Jan 26, 2010 | 55.77 | 56.50 | 55.48 | 56.00 | 630,632 | -0.11(-0.20%) |
Jan 25, 2010 | 56.12 | 56.40 | 55.82 | 56.11 | 304,146 | +0.62(+1.12%) |
Jan 22, 2010 | 56.34 | 56.63 | 55.47 | 55.49 | 572,151 | -1.60(-2.80%) |
Jan 21, 2010 | 58.11 | 58.29 | 56.75 | 57.09 | 419,015 | -1.24(-2.13%) |
Jan 20, 2010 | 58.19 | 58.38 | 57.69 | 58.33 | 546,742 | -1.24(-2.08%) |
Jan 19, 2010 | 58.26 | 59.57 | 58.26 | 59.57 | 802,325 | +1.13(+1.93%) |
Jan 15, 2010 | 58.89 | 58.44 | 58.44 | 58.44 | 947,100 | -0.47(-0.80%) |
Jan 14, 2010 | 58.47 | 59.10 | 58.44 | 58.91 | 1,996,601 | +0.09(+0.15%) |
Jan 13, 2010 | 58.65 | 58.97 | 58.30 | 58.82 | 2,175,078 | -0.11(-0.19%) |
Jan 12, 2010 | 58.75 | 59.33 | 58.60 | 58.93 | 2,077,711 | -1.21(-2.01%) |
Jan 11, 2010 | 60.23 | 60.28 | 59.95 | 60.14 | 1,024,110 | +0.90(+1.52%) |
Jan 08, 2010 | 58.95 | 59.29 | 58.72 | 59.24 | 730,018 | -0.28(-0.47%) |
Jan 07, 2010 | 59.30 | 59.58 | 58.93 | 59.52 | 426,090 | -0.25(-0.42%) |
Jan 06, 2010 | 59.94 | 60.06 | 59.60 | 59.77 | 1,242,320 | -0.45(-0.75%) |
Jan 05, 2010 | 60.58 | 60.71 | 60.04 | 60.22 | 392,671 | +0.02(+0.03%) |