Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 51.20 | 51.39 | 50.60 | 50.90 | 3,450,615 | -0.44(-0.86%) |
Mar 30, 2010 | 51.66 | 51.81 | 51.13 | 51.34 | 3,479,125 | -0.17(-0.33%) |
Mar 29, 2010 | 51.41 | 51.80 | 51.01 | 51.51 | 2,078,267 | +0.52(+1.02%) |
Mar 26, 2010 | 51.32 | 51.45 | 50.50 | 50.99 | 2,455,394 | -0.19(-0.37%) |
Mar 25, 2010 | 51.72 | 52.33 | 51.11 | 51.18 | 3,410,856 | +0.08(+0.16%) |
Mar 24, 2010 | 51.57 | 51.59 | 50.72 | 51.10 | 2,354,505 | -0.65(-1.26%) |
Mar 23, 2010 | 51.97 | 52.00 | 50.74 | 51.75 | 3,161,331 | -0.05(-0.10%) |
Mar 22, 2010 | 51.04 | 52.13 | 51.00 | 51.80 | 2,028,225 | +0.29(+0.56%) |
Mar 19, 2010 | 52.16 | 52.46 | 51.15 | 51.51 | 3,713,876 | -0.34(-0.66%) |
Mar 18, 2010 | 51.32 | 51.94 | 51.04 | 51.85 | 3,070,950 | +0.62(+1.21%) |
Mar 17, 2010 | 51.54 | 51.80 | 50.95 | 51.23 | 2,585,785 | -0.31(-0.60%) |
Mar 16, 2010 | 51.14 | 51.62 | 51.00 | 51.54 | 2,554,437 | +0.42(+0.82%) |
Mar 15, 2010 | 50.87 | 51.12 | 50.77 | 51.12 | 2,966,875 | +0.14(+0.27%) |
Mar 12, 2010 | 50.91 | 51.16 | 50.54 | 50.98 | 2,384,827 | +0.30(+0.59%) |
Mar 11, 2010 | 49.63 | 50.98 | 49.63 | 50.68 | 4,655,399 | +0.79(+1.58%) |
Mar 10, 2010 | 49.42 | 49.98 | 49.00 | 49.89 | 4,378,377 | +0.37(+0.75%) |
Mar 09, 2010 | 48.87 | 50.00 | 48.87 | 49.52 | 3,242,016 | +0.49(+1.00%) |
Mar 08, 2010 | 49.15 | 49.63 | 48.81 | 49.03 | 2,273,072 | +0.06(+0.12%) |
Mar 05, 2010 | 48.29 | 49.06 | 48.29 | 48.97 | 3,131,062 | +0.91(+1.89%) |
Mar 04, 2010 | 47.98 | 48.18 | 47.60 | 48.06 | 2,885,316 | +0.08(+0.17%) |
Mar 03, 2010 | 47.58 | 48.67 | 47.43 | 47.98 | 3,752,855 | -0.49(-1.01%) |
Mar 02, 2010 | 48.39 | 48.89 | 48.13 | 48.47 | 3,438,132 | +0.15(+0.31%) |
Mar 01, 2010 | 47.75 | 48.34 | 47.64 | 48.32 | 3,176,210 | +0.86(+1.81%) |
Feb 26, 2010 | 47.48 | 47.82 | 46.97 | 47.46 | 2,910,513 | -0.07(-0.15%) |
Feb 25, 2010 | 46.59 | 47.60 | 46.30 | 47.53 | 4,624,596 | +0.22(+0.47%) |
Feb 24, 2010 | 47.00 | 47.34 | 46.64 | 47.31 | 3,275,417 | +0.31(+0.66%) |
Feb 23, 2010 | 46.66 | 47.15 | 46.28 | 47.00 | 5,128,131 | +0.18(+0.38%) |
Feb 22, 2010 | 47.03 | 47.17 | 46.58 | 46.82 | 3,643,306 | +0.05(+0.11%) |
Feb 19, 2010 | 46.40 | 47.13 | 46.16 | 46.77 | 3,769,761 | +0.37(+0.80%) |
Feb 18, 2010 | 45.92 | 46.48 | 45.70 | 46.40 | 2,808,945 | +0.29(+0.63%) |
Feb 17, 2010 | 46.52 | 46.57 | 45.52 | 46.11 | 4,035,545 | +0.00(+0.00%) |
Feb 16, 2010 | 44.90 | 46.22 | 45.08 | 46.11 | 4,704,482 | +1.21(+2.69%) |
Feb 12, 2010 | 44.90 | 44.90 | 44.90 | 0 | -0.16(-0.36%) | |
Feb 11, 2010 | 43.58 | 45.45 | 43.50 | 45.06 | 7,810,805 | +1.98(+4.60%) |
Feb 10, 2010 | 43.10 | 43.36 | 42.64 | 43.08 | 3,554,099 | +0.00(+0.00%) |
Feb 09, 2010 | 43.69 | 43.91 | 42.96 | 43.08 | 6,715,416 | +0.57(+1.34%) |
Feb 08, 2010 | 42.99 | 43.80 | 42.41 | 42.51 | 4,637,455 | -0.41(-0.96%) |
Feb 05, 2010 | 42.24 | 43.03 | 42.05 | 42.92 | 7,366,226 | +0.59(+1.39%) |
Feb 04, 2010 | 43.68 | 43.68 | 42.31 | 42.33 | 6,077,169 | -1.68(-3.82%) |
Feb 03, 2010 | 44.20 | 45.28 | 43.95 | 44.01 | 4,734,590 | -0.47(-1.06%) |
Feb 02, 2010 | 44.05 | 44.61 | 43.87 | 44.48 | 3,565,570 | +0.56(+1.29%) |
Feb 01, 2010 | 43.84 | 44.16 | 43.24 | 43.91 | 5,504,484 | +1.05(+2.46%) |
Jan 29, 2010 | 44.08 | 44.17 | 42.58 | 42.86 | 5,178,110 | -0.82(-1.88%) |
Jan 28, 2010 | 45.77 | 46.08 | 43.68 | 43.68 | 6,139,656 | -1.86(-4.08%) |
Jan 27, 2010 | 45.10 | 45.84 | 44.91 | 45.54 | 5,382,921 | +0.24(+0.53%) |
Jan 26, 2010 | 44.97 | 45.91 | 44.35 | 45.30 | 6,235,703 | +0.35(+0.78%) |
Jan 25, 2010 | 44.70 | 45.24 | 44.03 | 44.95 | 6,411,698 | +0.83(+1.88%) |
Jan 22, 2010 | 45.16 | 45.64 | 43.97 | 44.12 | 8,878,899 | -1.24(-2.73%) |
Jan 21, 2010 | 47.18 | 47.65 | 45.22 | 45.36 | 11,961,212 | -1.99(-4.20%) |
Jan 20, 2010 | 48.09 | 48.12 | 46.37 | 47.35 | 13,754,263 | -3.16(-6.26%) |
Jan 19, 2010 | 50.36 | 50.72 | 49.90 | 50.51 | 4,486,026 | +0.47(+0.94%) |
Jan 15, 2010 | 50.04 | 50.04 | 50.04 | 0 | -0.51(-1.01%) | |
Jan 14, 2010 | 51.06 | 51.28 | 50.08 | 50.55 | 2,530,051 | -0.47(-0.92%) |
Jan 13, 2010 | 50.76 | 51.19 | 50.11 | 51.02 | 2,754,975 | +0.31(+0.61%) |
Jan 12, 2010 | 51.34 | 51.34 | 50.26 | 50.71 | 3,745,224 | -1.15(-2.22%) |
Jan 11, 2010 | 52.60 | 52.68 | 51.43 | 51.86 | 4,222,071 | -0.52(-0.99%) |
Jan 08, 2010 | 49.74 | 52.83 | 49.64 | 52.38 | 6,062,913 | +2.42(+4.84%) |
Jan 07, 2010 | 50.11 | 50.35 | 49.60 | 49.96 | 2,597,957 | -0.35(-0.70%) |
Jan 06, 2010 | 50.23 | 50.71 | 49.82 | 50.31 | 3,306,344 | +0.16(+0.32%) |
Jan 05, 2010 | 48.98 | 50.25 | 48.81 | 50.15 | 3,990,357 | +1.29(+2.64%) |