Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 53.63 | 53.63 | 53.00 | 53.21 | 3,535,370 | -0.56(-1.03%) |
Mar 30, 2010 | 54.16 | 54.37 | 53.46 | 53.77 | 2,419,077 | -0.47(-0.86%) |
Mar 29, 2010 | 54.06 | 54.50 | 54.05 | 54.24 | 2,100,859 | +0.37(+0.69%) |
Mar 26, 2010 | 53.67 | 54.08 | 53.41 | 53.87 | 2,619,085 | +0.45(+0.85%) |
Mar 25, 2010 | 53.67 | 54.08 | 53.39 | 53.41 | 2,395,693 | -0.22(-0.42%) |
Mar 24, 2010 | 54.15 | 54.17 | 53.37 | 53.63 | 3,272,417 | -0.58(-1.06%) |
Mar 23, 2010 | 54.67 | 54.83 | 53.98 | 54.21 | 5,204,310 | -0.59(-1.08%) |
Mar 22, 2010 | 54.60 | 55.21 | 54.43 | 54.80 | 4,711,553 | -0.76(-1.37%) |
Mar 19, 2010 | 55.51 | 55.75 | 55.05 | 55.57 | 6,305,132 | +0.61(+1.12%) |
Mar 18, 2010 | 54.18 | 55.07 | 53.93 | 54.95 | 4,571,381 | +0.69(+1.27%) |
Mar 17, 2010 | 54.20 | 54.48 | 54.03 | 54.26 | 4,046,467 | +0.15(+0.28%) |
Mar 16, 2010 | 53.90 | 54.34 | 53.80 | 54.11 | 6,392,428 | +0.32(+0.59%) |
Mar 15, 2010 | 53.51 | 53.88 | 53.46 | 53.79 | 4,114,439 | +0.66(+1.24%) |
Mar 12, 2010 | 53.13 | 53.30 | 52.80 | 53.13 | 3,141,208 | +0.04(+0.07%) |
Mar 11, 2010 | 52.56 | 53.23 | 51.36 | 53.09 | 4,872,313 | +0.29(+0.55%) |
Mar 10, 2010 | 52.75 | 53.05 | 52.58 | 52.80 | 3,609,440 | +0.23(+0.44%) |
Mar 09, 2010 | 51.80 | 52.72 | 51.69 | 52.57 | 3,993,818 | +0.72(+1.39%) |
Mar 08, 2010 | 51.91 | 52.41 | 51.84 | 51.85 | 3,815,946 | -0.12(-0.22%) |
Mar 05, 2010 | 50.78 | 52.00 | 50.78 | 51.97 | 4,995,811 | +1.28(+2.52%) |
Mar 04, 2010 | 50.42 | 51.05 | 50.27 | 50.69 | 2,893,133 | +0.27(+0.53%) |
Mar 03, 2010 | 50.98 | 51.19 | 50.34 | 50.42 | 3,063,524 | -0.23(-0.45%) |
Mar 02, 2010 | 50.66 | 51.21 | 50.50 | 50.65 | 4,266,051 | +0.22(+0.44%) |
Mar 01, 2010 | 49.72 | 50.78 | 49.68 | 50.42 | 3,810,507 | +0.70(+1.41%) |
Feb 26, 2010 | 49.17 | 49.84 | 49.04 | 49.72 | 4,122,371 | +0.49(+1.00%) |
Feb 25, 2010 | 48.60 | 49.26 | 48.35 | 49.23 | 3,202,595 | +0.07(+0.14%) |
Feb 24, 2010 | 48.94 | 49.27 | 48.79 | 49.16 | 3,751,472 | +0.39(+0.80%) |
Feb 23, 2010 | 48.73 | 49.50 | 48.67 | 48.77 | 4,572,452 | -0.03(-0.05%) |
Feb 22, 2010 | 48.96 | 49.30 | 48.55 | 48.80 | 4,776,037 | -0.17(-0.35%) |
Feb 19, 2010 | 48.96 | 49.13 | 48.61 | 48.97 | 4,416,371 | -0.08(-0.16%) |
Feb 18, 2010 | 48.31 | 49.11 | 48.30 | 49.04 | 4,237,147 | +0.61(+1.26%) |
Feb 17, 2010 | 48.30 | 48.69 | 47.90 | 48.44 | 3,248,156 | +0.22(+0.45%) |
Feb 16, 2010 | 48.15 | 48.41 | 47.87 | 48.22 | 3,991,310 | +0.29(+0.60%) |
Feb 12, 2010 | 48.03 | 47.93 | 47.93 | 47.93 | 3,907,916 | -0.49(-1.01%) |
Feb 11, 2010 | 47.50 | 48.47 | 47.26 | 48.42 | 5,412,044 | +0.79(+1.65%) |
Feb 10, 2010 | 47.79 | 47.94 | 47.38 | 47.64 | 4,412,540 | -0.22(-0.45%) |
Feb 09, 2010 | 47.67 | 48.19 | 47.38 | 47.85 | 5,830,306 | +0.58(+1.23%) |
Feb 08, 2010 | 48.00 | 48.11 | 47.23 | 47.27 | 6,792,599 | -0.75(-1.57%) |
Feb 05, 2010 | 48.11 | 48.59 | 46.95 | 48.02 | 7,930,348 | -0.18(-0.37%) |
Feb 04, 2010 | 48.36 | 48.91 | 48.17 | 48.20 | 7,872,143 | -0.44(-0.90%) |
Feb 03, 2010 | 48.32 | 48.80 | 48.10 | 48.64 | 4,174,473 | +0.09(+0.18%) |
Feb 02, 2010 | 47.57 | 48.68 | 47.50 | 48.55 | 4,723,209 | +1.31(+2.77%) |
Feb 01, 2010 | 47.78 | 47.78 | 47.11 | 47.24 | 4,385,827 | -0.02(-0.05%) |
Jan 29, 2010 | 48.30 | 48.49 | 47.17 | 47.26 | 5,124,151 | -1.03(-2.14%) |
Jan 28, 2010 | 49.74 | 49.77 | 47.73 | 48.30 | 5,585,279 | -0.62(-1.27%) |
Jan 27, 2010 | 48.64 | 49.05 | 48.20 | 48.92 | 4,816,029 | +0.22(+0.46%) |
Jan 26, 2010 | 48.47 | 49.06 | 48.11 | 48.70 | 4,470,108 | +0.01(+0.03%) |
Jan 25, 2010 | 48.36 | 49.14 | 48.09 | 48.68 | 4,035,061 | +0.75(+1.56%) |
Jan 22, 2010 | 48.68 | 49.03 | 47.88 | 47.93 | 3,267,058 | -0.89(-1.82%) |
Jan 21, 2010 | 49.50 | 49.84 | 48.50 | 48.82 | 3,633,330 | -0.72(-1.45%) |
Jan 20, 2010 | 49.35 | 49.66 | 48.72 | 49.54 | 4,932,302 | -0.13(-0.26%) |
Jan 19, 2010 | 48.71 | 49.91 | 48.55 | 49.67 | 5,937,068 | +0.98(+2.02%) |
Jan 15, 2010 | 48.81 | 48.68 | 48.68 | 48.68 | 3,219,518 | -0.05(-0.10%) |
Jan 14, 2010 | 48.70 | 48.85 | 48.30 | 48.73 | 3,081,606 | -0.03(-0.05%) |
Jan 13, 2010 | 48.30 | 48.85 | 48.02 | 48.76 | 3,539,877 | +0.58(+1.21%) |
Jan 12, 2010 | 48.04 | 48.50 | 47.76 | 48.18 | 3,341,050 | -0.01(-0.01%) |
Jan 11, 2010 | 48.05 | 48.32 | 47.69 | 48.18 | 3,111,562 | +0.23(+0.48%) |
Jan 08, 2010 | 47.15 | 48.16 | 47.14 | 47.95 | 5,722,462 | +0.76(+1.61%) |
Jan 07, 2010 | 48.31 | 48.33 | 46.69 | 47.19 | 11,097,390 | -1.33(-2.74%) |
Jan 06, 2010 | 48.26 | 48.96 | 48.11 | 48.52 | 8,211,718 | -0.72(-1.47%) |
Jan 05, 2010 | 48.59 | 49.34 | 48.55 | 49.25 | 3,715,545 | +0.51(+1.04%) |