Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 56.65 | 57.15 | 56.61 | 56.99 | 17,718 | +0.64(+1.14%) |
Mar 30, 2010 | 56.55 | 56.61 | 56.10 | 56.35 | 12,411 | +0.78(+1.40%) |
Mar 29, 2010 | 55.60 | 55.78 | 55.42 | 55.57 | 8,454 | +0.72(+1.31%) |
Mar 26, 2010 | 54.85 | 55.25 | 54.75 | 54.85 | 8,058 | +0.50(+0.92%) |
Mar 25, 2010 | 54.57 | 54.95 | 54.15 | 54.35 | 8,226 | -0.45(-0.82%) |
Mar 24, 2010 | 55.45 | 55.56 | 54.75 | 54.80 | 9,656 | -1.40(-2.49%) |
Mar 23, 2010 | 55.80 | 56.33 | 55.80 | 56.20 | 5,660 | +0.25(+0.45%) |
Mar 22, 2010 | 54.93 | 56.05 | 54.93 | 55.95 | 20,330 | -0.25(-0.44%) |
Mar 19, 2010 | 56.17 | 56.20 | 55.77 | 56.20 | 18,164 | -0.68(-1.20%) |
Mar 18, 2010 | 56.75 | 56.90 | 56.34 | 56.88 | 27,013 | +0.03(+0.05%) |
Mar 17, 2010 | 56.93 | 57.35 | 56.85 | 56.85 | 11,457 | -0.01(-0.02%) |
Mar 16, 2010 | 56.62 | 57.03 | 56.53 | 56.86 | 19,233 | +0.72(+1.28%) |
Mar 15, 2010 | 56.05 | 56.15 | 56.03 | 56.14 | 9,979 | -0.10(-0.18%) |
Mar 12, 2010 | 56.42 | 56.51 | 56.18 | 56.24 | 6,095 | +0.24(+0.43%) |
Mar 11, 2010 | 55.75 | 56.20 | 55.63 | 56.00 | 22,059 | -0.35(-0.62%) |
Mar 10, 2010 | 55.74 | 56.70 | 55.65 | 56.35 | 84,676 | +0.85(+1.53%) |
Mar 09, 2010 | 54.75 | 55.60 | 54.65 | 55.50 | 105,810 | +0.65(+1.19%) |
Mar 08, 2010 | 54.80 | 54.95 | 54.43 | 54.85 | 57,188 | +0.32(+0.59%) |
Mar 05, 2010 | 54.24 | 54.60 | 54.24 | 54.53 | 11,806 | +0.83(+1.55%) |
Mar 04, 2010 | 54.15 | 54.22 | 53.52 | 53.70 | 75,111 | -0.95(-1.74%) |
Mar 03, 2010 | 54.10 | 54.91 | 54.03 | 54.65 | 51,523 | +2.14(+4.08%) |
Mar 02, 2010 | 52.03 | 52.60 | 51.99 | 52.51 | 10,212 | +1.36(+2.66%) |
Mar 01, 2010 | 50.66 | 51.45 | 50.66 | 51.15 | 6,845 | +0.06(+0.12%) |
Feb 26, 2010 | 49.89 | 51.25 | 49.60 | 51.09 | 10,428 | +0.24(+0.47%) |
Feb 25, 2010 | 50.48 | 50.85 | 50.00 | 50.85 | 10,143 | -0.75(-1.45%) |
Feb 24, 2010 | 51.38 | 51.65 | 50.87 | 51.60 | 21,684 | -0.85(-1.62%) |
Feb 23, 2010 | 53.45 | 53.60 | 52.03 | 52.45 | 61,266 | -0.90(-1.69%) |
Feb 22, 2010 | 53.78 | 53.78 | 53.31 | 53.35 | 17,766 | -0.75(-1.39%) |
Feb 19, 2010 | 53.55 | 54.15 | 53.40 | 54.10 | 62,049 | +0.25(+0.46%) |
Feb 18, 2010 | 52.95 | 54.08 | 52.95 | 53.85 | 12,051 | -4.15(-7.16%) |
Feb 17, 2010 | 58.69 | 58.76 | 57.85 | 58.00 | 8,060 | +0.04(+0.07%) |
Feb 16, 2010 | 57.15 | 58.00 | 56.87 | 57.96 | 10,204 | +0.71(+1.24%) |
Feb 12, 2010 | 57.25 | 57.25 | 57.25 | 0 | -1.35(-2.30%) | |
Feb 11, 2010 | 58.10 | 58.80 | 57.75 | 58.60 | 11,570 | +0.50(+0.86%) |
Feb 10, 2010 | 58.56 | 58.70 | 57.96 | 58.10 | 6,430 | -0.25(-0.43%) |
Feb 09, 2010 | 57.70 | 59.10 | 57.38 | 58.35 | 12,848 | +1.59(+2.80%) |
Feb 08, 2010 | 57.64 | 58.10 | 56.76 | 56.76 | 11,570 | +0.10(+0.18%) |
Feb 05, 2010 | 57.50 | 57.65 | 55.81 | 56.66 | 26,442 | -1.50(-2.58%) |
Feb 04, 2010 | 59.42 | 59.42 | 58.16 | 58.16 | 13,423 | -2.54(-4.18%) |
Feb 03, 2010 | 60.79 | 61.30 | 60.55 | 60.70 | 7,824 | -0.30(-0.49%) |
Feb 02, 2010 | 60.44 | 61.00 | 60.18 | 61.00 | 7,373 | +0.69(+1.14%) |
Feb 01, 2010 | 59.80 | 60.35 | 59.75 | 60.31 | 11,484 | +0.76(+1.28%) |
Jan 29, 2010 | 59.45 | 60.30 | 59.15 | 59.55 | 13,090 | +0.20(+0.34%) |
Jan 28, 2010 | 60.50 | 60.50 | 59.07 | 59.35 | 21,057 | -0.96(-1.59%) |
Jan 27, 2010 | 60.56 | 60.77 | 60.00 | 60.31 | 8,083 | +0.61(+1.02%) |
Jan 26, 2010 | 59.70 | 60.50 | 59.70 | 59.70 | 4,362 | -0.05(-0.08%) |
Jan 25, 2010 | 59.70 | 60.05 | 59.50 | 59.75 | 11,223 | +1.75(+3.02%) |
Jan 22, 2010 | 58.60 | 59.10 | 58.00 | 58.00 | 10,290 | -0.60(-1.02%) |
Jan 21, 2010 | 60.33 | 60.33 | 58.31 | 58.60 | 10,880 | -2.20(-3.62%) |
Jan 20, 2010 | 61.05 | 61.35 | 60.40 | 60.80 | 36,777 | -2.70(-4.25%) |
Jan 19, 2010 | 62.73 | 63.50 | 62.50 | 63.50 | 4,990 | +0.60(+0.95%) |
Jan 15, 2010 | 62.90 | 62.90 | 62.90 | 0 | -1.15(-1.80%) | |
Jan 14, 2010 | 63.35 | 64.35 | 63.35 | 64.05 | 4,905 | -0.35(-0.54%) |
Jan 13, 2010 | 64.00 | 64.50 | 63.51 | 64.40 | 6,779 | +1.55(+2.47%) |
Jan 12, 2010 | 63.21 | 63.60 | 62.85 | 62.85 | 8,990 | -1.60(-2.48%) |
Jan 11, 2010 | 65.11 | 65.11 | 64.20 | 64.45 | 11,795 | -0.97(-1.48%) |
Jan 08, 2010 | 65.13 | 65.50 | 65.09 | 65.42 | 13,392 | +0.02(+0.03%) |
Jan 07, 2010 | 65.46 | 65.86 | 65.21 | 65.40 | 8,022 | -1.35(-2.02%) |
Jan 06, 2010 | 67.00 | 67.30 | 66.75 | 66.75 | 20,603 | +0.25(+0.38%) |
Jan 05, 2010 | 66.75 | 66.95 | 66.19 | 66.50 | 16,649 | -0.55(-0.82%) |