Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 57.33 | 57.60 | 56.34 | 56.56 | 1,308,750 | -1.13(-1.97%) |
Mar 30, 2010 | 58.36 | 58.53 | 57.41 | 57.69 | 1,102,356 | -0.70(-1.20%) |
Mar 29, 2010 | 58.50 | 58.75 | 58.02 | 58.39 | 523,492 | +0.05(+0.08%) |
Mar 26, 2010 | 58.08 | 58.88 | 57.69 | 58.35 | 1,123,611 | +0.57(+0.99%) |
Mar 25, 2010 | 58.37 | 59.06 | 57.73 | 57.78 | 1,116,459 | -0.01(-0.01%) |
Mar 24, 2010 | 58.07 | 58.26 | 57.51 | 57.78 | 1,085,977 | -0.45(-0.77%) |
Mar 23, 2010 | 57.58 | 58.31 | 57.26 | 58.23 | 1,481,272 | +0.89(+1.56%) |
Mar 22, 2010 | 55.70 | 57.54 | 55.42 | 57.33 | 1,619,289 | +1.41(+2.52%) |
Mar 19, 2010 | 57.63 | 57.63 | 55.73 | 55.93 | 2,430,913 | -1.70(-2.95%) |
Mar 18, 2010 | 57.45 | 57.95 | 57.45 | 57.63 | 1,244,987 | +0.19(+0.33%) |
Mar 17, 2010 | 57.28 | 57.79 | 57.08 | 57.44 | 1,612,942 | +0.35(+0.61%) |
Mar 16, 2010 | 55.98 | 57.19 | 55.71 | 57.09 | 1,540,241 | +1.15(+2.06%) |
Mar 15, 2010 | 55.47 | 56.03 | 55.47 | 55.93 | 2,212,098 | +0.19(+0.34%) |
Mar 12, 2010 | 56.22 | 56.32 | 55.47 | 55.75 | 1,375,059 | -0.34(-0.61%) |
Mar 11, 2010 | 56.31 | 56.31 | 55.59 | 56.09 | 1,449,736 | -0.27(-0.47%) |
Mar 10, 2010 | 56.44 | 56.89 | 56.06 | 56.36 | 1,279,295 | -0.20(-0.36%) |
Mar 09, 2010 | 56.25 | 57.09 | 56.10 | 56.56 | 1,540,846 | +0.25(+0.44%) |
Mar 08, 2010 | 56.29 | 56.54 | 55.92 | 56.31 | 1,293,366 | +0.13(+0.23%) |
Mar 05, 2010 | 55.87 | 56.39 | 55.62 | 56.18 | 1,228,866 | +0.76(+1.37%) |
Mar 04, 2010 | 56.19 | 56.37 | 55.30 | 55.42 | 1,613,957 | -0.77(-1.37%) |
Mar 03, 2010 | 56.06 | 56.73 | 55.81 | 56.19 | 1,365,044 | +0.20(+0.36%) |
Mar 02, 2010 | 55.97 | 56.36 | 55.69 | 55.99 | 1,483,455 | +0.32(+0.57%) |
Mar 01, 2010 | 54.77 | 55.69 | 54.24 | 55.68 | 1,363,935 | +1.12(+2.06%) |
Feb 26, 2010 | 54.15 | 54.74 | 53.80 | 54.55 | 1,563,743 | +0.36(+0.66%) |
Feb 25, 2010 | 53.21 | 54.31 | 53.19 | 54.20 | 1,859,676 | +0.04(+0.07%) |
Feb 24, 2010 | 53.81 | 54.22 | 53.06 | 54.16 | 1,729,476 | +0.69(+1.28%) |
Feb 23, 2010 | 54.17 | 54.51 | 53.14 | 53.47 | 1,878,913 | -1.03(-1.89%) |
Feb 22, 2010 | 54.75 | 54.89 | 54.25 | 54.50 | 2,072,672 | -0.10(-0.18%) |
Feb 19, 2010 | 54.12 | 54.90 | 54.12 | 54.60 | 1,823,360 | +0.72(+1.34%) |
Feb 18, 2010 | 53.45 | 54.72 | 52.90 | 53.88 | 2,328,337 | +0.32(+0.59%) |
Feb 17, 2010 | 53.01 | 53.66 | 52.90 | 53.56 | 1,512,718 | +0.48(+0.91%) |
Feb 16, 2010 | 51.83 | 53.13 | 51.39 | 53.08 | 2,285,309 | +0.74(+1.40%) |
Feb 12, 2010 | 50.96 | 52.34 | 52.34 | 52.34 | 1,803,502 | +0.54(+1.03%) |
Feb 11, 2010 | 50.25 | 51.90 | 49.91 | 51.81 | 1,974,103 | +1.74(+3.48%) |
Feb 10, 2010 | 50.27 | 50.76 | 49.25 | 50.07 | 1,759,455 | -0.15(-0.31%) |
Feb 09, 2010 | 49.52 | 50.45 | 48.48 | 50.22 | 2,674,877 | +1.46(+3.00%) |
Feb 08, 2010 | 49.13 | 49.90 | 47.88 | 48.76 | 3,082,166 | -0.33(-0.67%) |
Feb 05, 2010 | 50.59 | 51.01 | 47.27 | 49.09 | 4,127,200 | -1.62(-3.19%) |
Feb 04, 2010 | 52.19 | 52.27 | 50.54 | 50.70 | 3,650,492 | -2.22(-4.20%) |
Feb 03, 2010 | 52.40 | 53.25 | 51.96 | 52.93 | 3,214,350 | -0.10(-0.18%) |
Feb 02, 2010 | 50.85 | 53.70 | 50.85 | 53.03 | 9,034,437 | +4.41(+9.06%) |
Feb 01, 2010 | 48.77 | 49.22 | 48.58 | 48.62 | 1,799,149 | +0.14(+0.29%) |
Jan 29, 2010 | 49.09 | 49.64 | 48.28 | 48.48 | 1,989,083 | -0.32(-0.66%) |
Jan 28, 2010 | 49.04 | 49.58 | 48.20 | 48.80 | 1,589,279 | -0.13(-0.26%) |
Jan 27, 2010 | 48.87 | 49.25 | 48.07 | 48.93 | 1,316,012 | -0.14(-0.29%) |
Jan 26, 2010 | 49.23 | 49.94 | 48.59 | 49.07 | 1,544,856 | -0.40(-0.81%) |
Jan 25, 2010 | 51.16 | 51.20 | 49.03 | 49.47 | 1,668,624 | -0.55(-1.10%) |
Jan 22, 2010 | 50.41 | 50.92 | 49.14 | 50.02 | 3,670,347 | -0.81(-1.60%) |
Jan 21, 2010 | 52.39 | 52.61 | 50.36 | 50.83 | 2,121,600 | -1.63(-3.11%) |
Jan 20, 2010 | 53.04 | 53.04 | 51.60 | 52.47 | 1,521,574 | -0.83(-1.55%) |
Jan 19, 2010 | 52.88 | 53.32 | 52.45 | 53.29 | 1,091,336 | +0.22(+0.41%) |
Jan 15, 2010 | 53.61 | 53.07 | 53.07 | 53.07 | 1,129,864 | -0.56(-1.05%) |
Jan 14, 2010 | 53.40 | 54.17 | 53.36 | 53.63 | 918,704 | +0.06(+0.12%) |
Jan 13, 2010 | 53.57 | 53.76 | 52.90 | 53.57 | 1,118,533 | +0.46(+0.87%) |
Jan 12, 2010 | 53.68 | 53.68 | 52.59 | 53.10 | 1,322,108 | -1.08(-1.99%) |
Jan 11, 2010 | 54.70 | 54.92 | 54.09 | 54.18 | 1,315,153 | -0.35(-0.64%) |
Jan 08, 2010 | 53.16 | 54.64 | 53.16 | 54.53 | 2,104,506 | +1.13(+2.13%) |
Jan 07, 2010 | 52.70 | 53.84 | 52.27 | 53.39 | 2,430,383 | +1.12(+2.15%) |
Jan 06, 2010 | 52.70 | 53.16 | 52.15 | 52.27 | 2,070,250 | -0.46(-0.88%) |
Jan 05, 2010 | 52.83 | 52.84 | 51.95 | 52.74 | 1,875,157 | -0.11(-0.21%) |