Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 54.38 | 54.38 | 54.27 | 54.34 | 294,860 | +0.06(+0.11%) |
Mar 30, 2010 | 54.24 | 54.35 | 54.22 | 54.28 | 214,404 | -0.02(-0.04%) |
Mar 29, 2010 | 54.32 | 54.32 | 54.22 | 54.30 | 219,462 | +0.04(+0.08%) |
Mar 26, 2010 | 54.29 | 54.36 | 54.20 | 54.26 | 224,977 | -0.03(-0.05%) |
Mar 25, 2010 | 54.40 | 54.40 | 54.22 | 54.29 | 219,527 | -0.11(-0.20%) |
Mar 24, 2010 | 54.42 | 54.42 | 54.31 | 54.40 | 207,379 | -0.04(-0.08%) |
Mar 23, 2010 | 54.40 | 54.45 | 54.31 | 54.44 | 251,154 | +0.03(+0.05%) |
Mar 22, 2010 | 54.34 | 54.41 | 54.21 | 54.41 | 230,938 | -0.15(-0.27%) |
Mar 19, 2010 | 54.45 | 54.56 | 54.41 | 54.56 | 382,836 | +0.17(+0.32%) |
Mar 18, 2010 | 54.44 | 54.46 | 54.36 | 54.39 | 137,991 | -0.13(-0.24%) |
Mar 17, 2010 | 54.47 | 54.52 | 54.34 | 54.52 | 131,277 | +0.22(+0.40%) |
Mar 16, 2010 | 54.35 | 54.43 | 54.24 | 54.30 | 201,802 | +0.06(+0.11%) |
Mar 15, 2010 | 54.23 | 54.24 | 54.21 | 54.24 | 174,977 | +0.09(+0.17%) |
Mar 12, 2010 | 53.95 | 54.21 | 53.87 | 54.15 | 209,564 | +0.36(+0.68%) |
Mar 11, 2010 | 53.87 | 53.94 | 53.74 | 53.78 | 112,057 | +0.11(+0.20%) |
Mar 10, 2010 | 53.93 | 53.94 | 53.67 | 53.67 | 789,413 | -0.06(-0.12%) |
Mar 09, 2010 | 53.73 | 53.89 | 53.65 | 53.73 | 202,991 | +0.04(+0.07%) |
Mar 08, 2010 | 53.63 | 53.70 | 53.53 | 53.70 | 149,681 | +0.21(+0.40%) |
Mar 05, 2010 | 53.47 | 53.53 | 53.40 | 53.48 | 200,175 | +0.06(+0.11%) |
Mar 04, 2010 | 53.38 | 53.43 | 53.32 | 53.43 | 159,304 | +0.05(+0.10%) |
Mar 03, 2010 | 53.39 | 53.42 | 53.26 | 53.37 | 505,314 | -0.06(-0.11%) |
Mar 02, 2010 | 53.25 | 53.49 | 53.15 | 53.43 | 1,259,888 | +0.43(+0.82%) |
Mar 01, 2010 | 53.21 | 53.24 | 53.00 | 53.00 | 643,291 | +0.04(+0.08%) |
Feb 26, 2010 | 52.64 | 52.97 | 52.52 | 52.96 | 270,433 | +0.40(+0.76%) |
Feb 25, 2010 | 52.51 | 52.64 | 52.42 | 52.56 | 295,290 | +0.14(+0.28%) |
Feb 24, 2010 | 52.46 | 52.46 | 52.31 | 52.41 | 394,188 | +0.12(+0.23%) |
Feb 23, 2010 | 52.45 | 52.45 | 52.25 | 52.29 | 136,584 | -0.08(-0.16%) |
Feb 22, 2010 | 52.48 | 52.48 | 52.31 | 52.38 | 134,402 | +0.03(+0.05%) |
Feb 19, 2010 | 52.29 | 52.35 | 52.13 | 52.35 | 227,618 | +0.18(+0.35%) |
Feb 18, 2010 | 52.25 | 52.34 | 52.12 | 52.17 | 250,068 | -0.12(-0.24%) |
Feb 17, 2010 | 52.26 | 52.30 | 52.10 | 52.29 | 174,814 | +0.22(+0.43%) |
Feb 16, 2010 | 52.08 | 52.20 | 51.92 | 52.07 | 129,646 | +0.09(+0.17%) |
Feb 12, 2010 | 51.90 | 51.98 | 51.98 | 51.98 | 264,108 | -0.08(-0.15%) |
Feb 11, 2010 | 51.84 | 52.06 | 51.73 | 52.06 | 251,731 | +0.36(+0.70%) |
Feb 10, 2010 | 51.67 | 51.74 | 51.52 | 51.70 | 172,622 | +0.16(+0.31%) |
Feb 09, 2010 | 51.70 | 51.71 | 51.54 | 51.54 | 230,057 | -0.06(-0.12%) |
Feb 08, 2010 | 51.50 | 51.68 | 51.48 | 51.60 | 239,897 | +0.23(+0.44%) |
Feb 05, 2010 | 51.42 | 51.99 | 50.65 | 51.37 | 1,687,470 | -0.18(-0.35%) |
Feb 04, 2010 | 52.02 | 52.05 | 51.54 | 51.55 | 423,664 | -0.53(-1.02%) |
Feb 03, 2010 | 52.26 | 52.33 | 52.08 | 52.08 | 360,947 | -0.07(-0.14%) |
Feb 02, 2010 | 52.47 | 52.47 | 52.13 | 52.15 | 2,220,551 | -0.13(-0.24%) |
Feb 01, 2010 | 52.39 | 52.45 | 52.20 | 52.28 | 146,981 | +0.02(+0.03%) |
Jan 29, 2010 | 52.46 | 52.46 | 52.22 | 52.26 | 321,080 | -0.14(-0.27%) |
Jan 28, 2010 | 52.64 | 52.64 | 52.40 | 52.40 | 200,308 | -0.18(-0.33%) |
Jan 27, 2010 | 52.71 | 52.72 | 52.53 | 52.58 | 397,199 | -0.12(-0.23%) |
Jan 26, 2010 | 52.72 | 52.81 | 52.61 | 52.70 | 228,822 | -0.02(-0.03%) |
Jan 25, 2010 | 52.73 | 52.75 | 52.62 | 52.71 | 131,623 | +0.02(+0.04%) |
Jan 22, 2010 | 52.71 | 52.80 | 52.63 | 52.69 | 133,180 | -0.15(-0.28%) |
Jan 21, 2010 | 52.81 | 52.94 | 52.79 | 52.84 | 224,452 | -0.09(-0.18%) |
Jan 20, 2010 | 52.95 | 52.95 | 52.81 | 52.93 | 328,256 | +0.06(+0.12%) |
Jan 19, 2010 | 52.94 | 52.94 | 52.80 | 52.87 | 304,300 | +0.08(+0.16%) |
Jan 15, 2010 | 52.89 | 52.79 | 52.79 | 52.79 | 349,817 | -0.03(-0.06%) |
Jan 14, 2010 | 53.00 | 53.02 | 52.82 | 52.82 | 174,960 | -0.28(-0.53%) |
Jan 13, 2010 | 53.27 | 53.27 | 53.07 | 53.10 | 252,189 | -0.12(-0.22%) |
Jan 12, 2010 | 53.24 | 53.24 | 53.14 | 53.22 | 268,044 | +0.01(+0.02%) |
Jan 11, 2010 | 53.19 | 53.23 | 53.12 | 53.20 | 245,881 | +0.40(+0.76%) |
Jan 08, 2010 | 52.80 | 52.91 | 52.75 | 52.80 | 634,945 | +0.06(+0.12%) |
Jan 07, 2010 | 52.86 | 52.92 | 52.71 | 52.74 | 190,251 | -0.27(-0.52%) |
Jan 06, 2010 | 52.97 | 53.05 | 52.78 | 53.02 | 262,014 | +0.07(+0.14%) |
Jan 05, 2010 | 52.77 | 52.96 | 52.70 | 52.94 | 191,136 | +0.32(+0.61%) |