Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 53.99 | 53.99 | 53.36 | 53.57 | 3,511,850 | -0.56(-1.03%) |
Mar 30, 2010 | 54.52 | 54.73 | 53.82 | 54.13 | 2,402,983 | -0.47(-0.86%) |
Mar 29, 2010 | 54.42 | 54.86 | 54.41 | 54.60 | 2,086,882 | +0.37(+0.69%) |
Mar 26, 2010 | 54.03 | 54.44 | 53.77 | 54.23 | 2,601,661 | +0.46(+0.85%) |
Mar 25, 2010 | 54.03 | 54.44 | 53.74 | 53.77 | 2,379,755 | -0.23(-0.42%) |
Mar 24, 2010 | 54.51 | 54.53 | 53.72 | 53.99 | 3,250,646 | -0.58(-1.06%) |
Mar 23, 2010 | 55.04 | 55.20 | 54.34 | 54.57 | 5,169,686 | -0.60(-1.09%) |
Mar 22, 2010 | 54.97 | 55.58 | 54.79 | 55.17 | 4,680,207 | -0.77(-1.37%) |
Mar 19, 2010 | 55.89 | 56.12 | 55.42 | 55.94 | 6,263,185 | +0.62(+1.12%) |
Mar 18, 2010 | 54.55 | 55.44 | 54.29 | 55.32 | 4,540,968 | +0.70(+1.27%) |
Mar 17, 2010 | 54.57 | 54.84 | 54.39 | 54.62 | 4,019,546 | +0.15(+0.28%) |
Mar 16, 2010 | 54.26 | 54.71 | 54.16 | 54.47 | 6,349,900 | +0.32(+0.59%) |
Mar 15, 2010 | 53.87 | 54.24 | 53.81 | 54.15 | 4,087,066 | +0.66(+1.24%) |
Mar 12, 2010 | 53.49 | 53.65 | 53.16 | 53.49 | 3,120,310 | +0.04(+0.07%) |
Mar 11, 2010 | 52.91 | 53.58 | 51.70 | 53.45 | 4,839,899 | +0.29(+0.54%) |
Mar 10, 2010 | 53.10 | 53.40 | 52.93 | 53.16 | 3,585,427 | +0.23(+0.44%) |
Mar 09, 2010 | 52.15 | 53.07 | 52.04 | 52.93 | 3,967,247 | +0.73(+1.39%) |
Mar 08, 2010 | 52.26 | 52.76 | 52.19 | 52.20 | 3,790,559 | -0.12(-0.22%) |
Mar 05, 2010 | 51.12 | 52.35 | 51.12 | 52.31 | 4,962,574 | +1.29(+2.52%) |
Mar 04, 2010 | 50.76 | 51.39 | 50.60 | 51.03 | 2,873,885 | +0.27(+0.53%) |
Mar 03, 2010 | 51.32 | 51.53 | 50.67 | 50.76 | 3,043,143 | -0.23(-0.45%) |
Mar 02, 2010 | 50.99 | 51.55 | 50.83 | 50.99 | 4,237,669 | +0.23(+0.44%) |
Mar 01, 2010 | 50.05 | 51.12 | 50.01 | 50.76 | 3,785,156 | +0.71(+1.41%) |
Feb 26, 2010 | 49.49 | 50.17 | 49.37 | 50.05 | 4,094,946 | +0.50(+1.00%) |
Feb 25, 2010 | 48.92 | 49.59 | 48.68 | 49.56 | 3,181,288 | +0.07(+0.14%) |
Feb 24, 2010 | 49.27 | 49.60 | 49.12 | 49.49 | 3,726,514 | +0.39(+0.80%) |
Feb 23, 2010 | 49.06 | 49.83 | 49.00 | 49.10 | 4,542,032 | -0.03(-0.05%) |
Feb 22, 2010 | 49.28 | 49.63 | 48.88 | 49.12 | 4,744,263 | -0.17(-0.35%) |
Feb 19, 2010 | 49.28 | 49.46 | 48.93 | 49.30 | 4,386,990 | -0.08(-0.16%) |
Feb 18, 2010 | 48.63 | 49.44 | 48.62 | 49.37 | 4,208,957 | +0.61(+1.26%) |
Feb 17, 2010 | 48.62 | 49.02 | 48.22 | 48.76 | 3,226,546 | +0.22(+0.45%) |
Feb 16, 2010 | 48.47 | 48.73 | 48.19 | 48.54 | 3,964,756 | +0.29(+0.60%) |
Feb 12, 2010 | 48.35 | 48.26 | 48.26 | 48.26 | 3,881,918 | -0.49(-1.01%) |
Feb 11, 2010 | 47.82 | 48.79 | 47.57 | 48.75 | 5,376,039 | +0.79(+1.65%) |
Feb 10, 2010 | 48.11 | 48.26 | 47.69 | 47.96 | 4,383,184 | -0.22(-0.45%) |
Feb 09, 2010 | 47.99 | 48.52 | 47.69 | 48.17 | 5,791,518 | +0.59(+1.23%) |
Feb 08, 2010 | 48.32 | 48.43 | 47.55 | 47.59 | 6,747,409 | -0.76(-1.57%) |
Feb 05, 2010 | 48.43 | 48.92 | 47.27 | 48.35 | 7,877,589 | -0.18(-0.37%) |
Feb 04, 2010 | 48.68 | 49.24 | 48.49 | 48.52 | 7,819,771 | -0.44(-0.90%) |
Feb 03, 2010 | 48.64 | 49.13 | 48.42 | 48.96 | 4,146,701 | +0.09(+0.18%) |
Feb 02, 2010 | 47.89 | 49.01 | 47.82 | 48.88 | 4,691,786 | +1.32(+2.77%) |
Feb 01, 2010 | 48.10 | 48.10 | 47.43 | 47.56 | 4,356,649 | -0.02(-0.05%) |
Jan 29, 2010 | 48.63 | 48.81 | 47.48 | 47.58 | 5,090,061 | -1.04(-2.14%) |
Jan 28, 2010 | 50.08 | 50.10 | 48.05 | 48.62 | 5,548,121 | -0.63(-1.27%) |
Jan 27, 2010 | 48.96 | 49.38 | 48.52 | 49.25 | 4,783,989 | +0.22(+0.46%) |
Jan 26, 2010 | 48.79 | 49.39 | 48.43 | 49.02 | 4,440,369 | +0.01(+0.03%) |
Jan 25, 2010 | 48.68 | 49.47 | 48.41 | 49.01 | 4,008,216 | +0.75(+1.56%) |
Jan 22, 2010 | 49.00 | 49.36 | 48.20 | 48.26 | 3,245,322 | -0.89(-1.82%) |
Jan 21, 2010 | 49.83 | 50.17 | 48.82 | 49.15 | 3,609,158 | -0.72(-1.45%) |
Jan 20, 2010 | 49.68 | 49.99 | 49.05 | 49.87 | 4,899,488 | -0.13(-0.26%) |
Jan 19, 2010 | 49.03 | 50.25 | 48.88 | 50.00 | 5,897,569 | +0.99(+2.02%) |
Jan 15, 2010 | 49.14 | 49.01 | 49.01 | 49.01 | 3,198,099 | -0.05(-0.10%) |
Jan 14, 2010 | 49.03 | 49.18 | 48.62 | 49.06 | 3,061,105 | -0.03(-0.05%) |
Jan 13, 2010 | 48.63 | 49.18 | 48.34 | 49.09 | 3,516,327 | +0.59(+1.21%) |
Jan 12, 2010 | 48.36 | 48.82 | 48.08 | 48.50 | 3,318,823 | -0.01(-0.01%) |
Jan 11, 2010 | 48.37 | 48.65 | 48.01 | 48.50 | 3,090,862 | +0.23(+0.48%) |
Jan 08, 2010 | 47.47 | 48.49 | 47.45 | 48.27 | 5,684,392 | +0.77(+1.61%) |
Jan 07, 2010 | 48.63 | 48.65 | 47.00 | 47.51 | 11,023,560 | -1.34(-2.74%) |
Jan 06, 2010 | 48.59 | 49.28 | 48.43 | 48.85 | 8,157,087 | -0.73(-1.47%) |
Jan 05, 2010 | 48.92 | 49.67 | 48.88 | 49.58 | 3,690,826 | +0.51(+1.04%) |