Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 57.71 | 58.42 | 57.52 | 57.95 | 316,614 | +0.23(+0.40%) |
Mar 30, 2010 | 57.15 | 57.84 | 57.15 | 57.73 | 266,216 | +0.78(+1.37%) |
Mar 29, 2010 | 57.23 | 57.23 | 56.58 | 56.94 | 175,360 | +0.01(+0.02%) |
Mar 26, 2010 | 57.19 | 57.52 | 56.40 | 56.93 | 283,227 | -0.26(-0.45%) |
Mar 25, 2010 | 57.45 | 57.97 | 57.02 | 57.19 | 439,318 | +0.30(+0.52%) |
Mar 24, 2010 | 56.84 | 57.13 | 56.59 | 56.89 | 233,112 | -0.01(-0.01%) |
Mar 23, 2010 | 56.33 | 57.02 | 56.21 | 56.90 | 329,159 | +0.39(+0.70%) |
Mar 22, 2010 | 56.27 | 56.73 | 56.02 | 56.50 | 778,927 | +0.26(+0.47%) |
Mar 19, 2010 | 56.00 | 56.33 | 55.66 | 56.24 | 390,815 | +0.24(+0.43%) |
Mar 18, 2010 | 55.94 | 56.25 | 55.73 | 56.00 | 319,527 | +0.12(+0.21%) |
Mar 17, 2010 | 56.29 | 56.59 | 55.55 | 55.88 | 486,047 | -0.11(-0.20%) |
Mar 16, 2010 | 54.55 | 56.23 | 54.17 | 55.99 | 587,544 | +1.77(+3.26%) |
Mar 15, 2010 | 53.99 | 54.37 | 53.96 | 54.22 | 368,149 | +0.36(+0.67%) |
Mar 12, 2010 | 53.47 | 54.08 | 53.33 | 53.86 | 347,332 | +0.66(+1.25%) |
Mar 11, 2010 | 52.85 | 53.43 | 52.78 | 53.20 | 335,362 | +0.37(+0.71%) |
Mar 10, 2010 | 52.01 | 52.85 | 52.01 | 52.82 | 267,485 | +1.05(+2.03%) |
Mar 09, 2010 | 51.63 | 52.12 | 51.31 | 51.77 | 128,769 | -0.17(-0.33%) |
Mar 08, 2010 | 52.13 | 52.39 | 51.78 | 51.94 | 244,376 | -0.19(-0.37%) |
Mar 05, 2010 | 52.14 | 52.25 | 51.79 | 52.13 | 150,477 | +0.51(+0.98%) |
Mar 04, 2010 | 51.92 | 52.18 | 51.59 | 51.63 | 97,207 | -0.09(-0.18%) |
Mar 03, 2010 | 52.39 | 52.54 | 51.63 | 51.72 | 195,430 | -0.34(-0.64%) |
Mar 02, 2010 | 51.74 | 52.44 | 51.56 | 52.05 | 225,410 | +0.34(+0.65%) |
Mar 01, 2010 | 51.31 | 52.02 | 51.31 | 51.72 | 239,168 | +0.39(+0.76%) |
Feb 26, 2010 | 50.77 | 51.39 | 50.52 | 51.33 | 561,180 | +0.49(+0.97%) |
Feb 25, 2010 | 50.27 | 50.84 | 50.14 | 50.84 | 155,790 | +0.02(+0.04%) |
Feb 24, 2010 | 50.78 | 50.82 | 50.46 | 50.82 | 203,940 | +0.05(+0.09%) |
Feb 23, 2010 | 51.91 | 51.92 | 50.40 | 50.77 | 332,836 | -1.14(-2.20%) |
Feb 22, 2010 | 51.88 | 52.41 | 51.53 | 51.91 | 461,015 | +0.04(+0.08%) |
Feb 19, 2010 | 51.45 | 51.92 | 51.32 | 51.88 | 101,292 | -0.03(-0.06%) |
Feb 18, 2010 | 51.17 | 51.95 | 51.17 | 51.91 | 261,553 | +0.55(+1.08%) |
Feb 17, 2010 | 51.15 | 51.57 | 51.03 | 51.36 | 154,131 | +0.20(+0.40%) |
Feb 16, 2010 | 50.94 | 51.30 | 50.90 | 51.15 | 339,058 | +0.90(+1.79%) |
Feb 12, 2010 | 50.34 | 50.25 | 50.25 | 50.25 | 207,992 | +0.07(+0.13%) |
Feb 11, 2010 | 48.82 | 50.34 | 48.82 | 50.19 | 285,635 | +1.45(+2.98%) |
Feb 10, 2010 | 48.82 | 49.10 | 48.33 | 48.73 | 179,612 | +0.21(+0.43%) |
Feb 09, 2010 | 48.71 | 48.96 | 47.79 | 48.52 | 432,392 | +0.67(+1.40%) |
Feb 08, 2010 | 48.41 | 48.74 | 47.83 | 47.85 | 229,091 | -0.76(-1.55%) |
Feb 05, 2010 | 49.71 | 49.83 | 48.00 | 48.61 | 517,998 | -1.37(-2.74%) |
Feb 04, 2010 | 51.38 | 51.38 | 49.93 | 49.98 | 262,399 | -1.68(-3.26%) |
Feb 03, 2010 | 51.52 | 53.49 | 51.51 | 51.66 | 640,825 | +0.69(+1.35%) |
Feb 02, 2010 | 49.63 | 51.03 | 49.63 | 50.97 | 417,809 | +1.52(+3.07%) |
Feb 01, 2010 | 49.50 | 49.66 | 49.12 | 49.45 | 245,502 | +0.40(+0.82%) |
Jan 29, 2010 | 49.00 | 49.83 | 48.45 | 49.05 | 817,512 | +0.35(+0.73%) |
Jan 28, 2010 | 48.63 | 49.17 | 48.41 | 48.69 | 309,996 | +0.11(+0.22%) |
Jan 27, 2010 | 48.17 | 48.82 | 47.95 | 48.59 | 288,648 | +0.49(+1.02%) |
Jan 26, 2010 | 47.93 | 48.79 | 47.60 | 48.10 | 458,581 | +0.11(+0.22%) |
Jan 25, 2010 | 47.32 | 48.09 | 47.32 | 47.99 | 388,446 | +0.77(+1.63%) |
Jan 22, 2010 | 48.13 | 48.13 | 46.55 | 47.22 | 233,236 | -1.01(-2.08%) |
Jan 21, 2010 | 48.75 | 49.17 | 48.00 | 48.23 | 476,034 | -0.38(-0.78%) |
Jan 20, 2010 | 49.65 | 50.15 | 48.21 | 48.61 | 473,153 | -1.26(-2.52%) |
Jan 19, 2010 | 49.61 | 50.05 | 49.61 | 49.86 | 297,067 | +0.57(+1.16%) |
Jan 15, 2010 | 49.86 | 49.29 | 49.29 | 49.29 | 325,606 | -0.55(-1.11%) |
Jan 14, 2010 | 50.23 | 50.44 | 49.78 | 49.84 | 416,200 | -0.13(-0.26%) |
Jan 13, 2010 | 50.02 | 50.33 | 49.84 | 49.98 | 218,755 | +0.34(+0.68%) |
Jan 12, 2010 | 50.50 | 51.25 | 49.53 | 49.64 | 196,702 | -1.36(-2.67%) |
Jan 11, 2010 | 51.72 | 52.10 | 50.76 | 51.00 | 168,720 | -0.66(-1.27%) |
Jan 08, 2010 | 51.34 | 51.74 | 51.28 | 51.66 | 104,572 | +0.32(+0.63%) |
Jan 07, 2010 | 51.04 | 51.57 | 51.04 | 51.34 | 254,097 | +0.28(+0.54%) |
Jan 06, 2010 | 51.13 | 51.40 | 50.97 | 51.06 | 145,276 | -0.26(-0.51%) |
Jan 05, 2010 | 51.10 | 51.57 | 50.98 | 51.32 | 131,961 | +0.30(+0.59%) |