Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 55.90 | 56.40 | 55.77 | 56.14 | 118,552 | +0.27(+0.49%) |
Mar 30, 2010 | 55.94 | 55.96 | 55.56 | 55.86 | 84,239 | +0.03(+0.06%) |
Mar 29, 2010 | 55.11 | 55.89 | 55.09 | 55.83 | 125,954 | +1.03(+1.88%) |
Mar 26, 2010 | 54.95 | 55.15 | 54.46 | 54.80 | 131,342 | +0.02(+0.04%) |
Mar 25, 2010 | 56.14 | 56.22 | 54.73 | 54.78 | 187,298 | -0.97(-1.74%) |
Mar 24, 2010 | 55.71 | 56.20 | 55.59 | 55.75 | 262,267 | -0.32(-0.57%) |
Mar 23, 2010 | 55.91 | 56.08 | 55.59 | 56.07 | 148,367 | +0.26(+0.47%) |
Mar 22, 2010 | 55.31 | 55.96 | 54.99 | 55.81 | 170,191 | -0.07(-0.13%) |
Mar 19, 2010 | 56.68 | 56.82 | 55.41 | 55.88 | 491,982 | -0.75(-1.32%) |
Mar 18, 2010 | 57.57 | 57.60 | 56.37 | 56.63 | 130,544 | -0.86(-1.50%) |
Mar 17, 2010 | 57.19 | 57.82 | 57.12 | 57.49 | 158,536 | +0.54(+0.95%) |
Mar 16, 2010 | 56.72 | 56.98 | 56.34 | 56.95 | 118,035 | +0.55(+0.98%) |
Mar 15, 2010 | 56.06 | 56.44 | 55.98 | 56.40 | 139,640 | -0.65(-1.15%) |
Mar 12, 2010 | 57.34 | 57.35 | 56.77 | 57.05 | 118,856 | +0.06(+0.11%) |
Mar 11, 2010 | 56.91 | 57.06 | 56.71 | 56.99 | 129,311 | -0.03(-0.06%) |
Mar 10, 2010 | 56.63 | 57.15 | 56.41 | 57.02 | 151,453 | +0.42(+0.74%) |
Mar 09, 2010 | 56.29 | 56.90 | 56.29 | 56.60 | 167,491 | +0.03(+0.05%) |
Mar 08, 2010 | 56.76 | 56.90 | 56.32 | 56.58 | 92,410 | -0.05(-0.09%) |
Mar 05, 2010 | 56.10 | 56.66 | 56.09 | 56.63 | 125,630 | +1.00(+1.79%) |
Mar 04, 2010 | 55.97 | 56.17 | 55.37 | 55.63 | 168,642 | -0.26(-0.47%) |
Mar 03, 2010 | 55.96 | 56.38 | 55.87 | 55.89 | 239,871 | +0.19(+0.34%) |
Mar 02, 2010 | 55.53 | 56.07 | 55.45 | 55.71 | 366,126 | +0.48(+0.87%) |
Mar 01, 2010 | 54.97 | 55.30 | 54.95 | 55.23 | 213,548 | +0.61(+1.11%) |
Feb 26, 2010 | 54.64 | 54.81 | 54.20 | 54.62 | 214,251 | +0.09(+0.17%) |
Feb 25, 2010 | 53.74 | 54.56 | 53.29 | 54.53 | 310,787 | +0.01(+0.02%) |
Feb 24, 2010 | 54.26 | 54.73 | 54.03 | 54.51 | 217,219 | +0.34(+0.63%) |
Feb 23, 2010 | 54.92 | 55.01 | 53.99 | 54.17 | 249,470 | -0.96(-1.75%) |
Feb 22, 2010 | 56.09 | 56.09 | 55.05 | 55.13 | 223,992 | -0.78(-1.40%) |
Feb 19, 2010 | 55.53 | 56.09 | 55.32 | 55.91 | 198,364 | +0.20(+0.36%) |
Feb 18, 2010 | 55.31 | 55.83 | 55.06 | 55.71 | 187,137 | +0.33(+0.59%) |
Feb 17, 2010 | 55.64 | 55.74 | 55.05 | 55.39 | 279,759 | -0.09(-0.16%) |
Feb 16, 2010 | 55.03 | 55.62 | 54.85 | 55.47 | 299,212 | +1.31(+2.41%) |
Feb 12, 2010 | 53.70 | 54.17 | 54.17 | 54.17 | 296,019 | -0.12(-0.22%) |
Feb 11, 2010 | 53.28 | 54.32 | 53.05 | 54.28 | 198,609 | +0.93(+1.74%) |
Feb 10, 2010 | 53.57 | 53.66 | 52.51 | 53.36 | 341,522 | -0.18(-0.34%) |
Feb 09, 2010 | 53.12 | 54.18 | 53.01 | 53.54 | 348,534 | +1.08(+2.06%) |
Feb 08, 2010 | 52.89 | 53.57 | 52.45 | 52.45 | 263,105 | -0.41(-0.78%) |
Feb 05, 2010 | 52.90 | 53.13 | 51.41 | 52.87 | 729,100 | -0.09(-0.18%) |
Feb 04, 2010 | 54.71 | 54.74 | 52.92 | 52.96 | 318,985 | -2.33(-4.21%) |
Feb 03, 2010 | 55.56 | 55.99 | 55.11 | 55.29 | 239,178 | -0.53(-0.95%) |
Feb 02, 2010 | 55.21 | 55.82 | 54.79 | 55.82 | 332,244 | +0.89(+1.61%) |
Feb 01, 2010 | 53.80 | 54.99 | 53.80 | 54.93 | 252,175 | +1.61(+3.02%) |
Jan 29, 2010 | 54.74 | 55.15 | 53.01 | 53.32 | 334,245 | -0.97(-1.79%) |
Jan 28, 2010 | 55.19 | 55.39 | 53.58 | 54.29 | 408,983 | -0.54(-0.98%) |
Jan 27, 2010 | 55.07 | 55.46 | 54.03 | 54.83 | 327,104 | -0.33(-0.59%) |
Jan 26, 2010 | 55.09 | 56.01 | 54.79 | 55.16 | 284,609 | -0.35(-0.64%) |
Jan 25, 2010 | 55.51 | 56.04 | 55.34 | 55.51 | 260,133 | +0.42(+0.76%) |
Jan 22, 2010 | 56.13 | 56.52 | 54.98 | 55.09 | 415,733 | -1.36(-2.41%) |
Jan 21, 2010 | 57.69 | 57.79 | 56.36 | 56.46 | 290,309 | -1.13(-1.96%) |
Jan 20, 2010 | 57.88 | 57.88 | 57.14 | 57.59 | 296,712 | -0.96(-1.64%) |
Jan 19, 2010 | 57.88 | 58.57 | 57.72 | 58.55 | 245,386 | +0.54(+0.93%) |
Jan 15, 2010 | 58.37 | 58.01 | 58.01 | 58.01 | 266,836 | -0.47(-0.81%) |
Jan 14, 2010 | 58.30 | 58.65 | 58.12 | 58.48 | 156,155 | +0.16(+0.28%) |
Jan 13, 2010 | 58.11 | 58.45 | 57.25 | 58.32 | 291,644 | +0.29(+0.51%) |
Jan 12, 2010 | 58.21 | 58.42 | 57.79 | 58.03 | 259,751 | -0.93(-1.58%) |
Jan 11, 2010 | 59.53 | 59.59 | 58.48 | 58.96 | 303,377 | -0.05(-0.08%) |
Jan 08, 2010 | 58.39 | 59.01 | 58.19 | 59.00 | 154,699 | +0.44(+0.75%) |
Jan 07, 2010 | 58.51 | 58.66 | 58.01 | 58.56 | 206,604 | -0.14(-0.24%) |
Jan 06, 2010 | 57.98 | 58.80 | 57.89 | 58.70 | 286,264 | +0.67(+1.15%) |
Jan 05, 2010 | 57.49 | 58.05 | 57.29 | 58.03 | 273,144 | +0.59(+1.02%) |