Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 54.44 | 54.72 | 54.30 | 54.48 | 114,658 | -0.19(-0.35%) |
Mar 30, 2010 | 54.70 | 54.71 | 54.45 | 54.67 | 102,622 | +0.05(+0.09%) |
Mar 29, 2010 | 54.30 | 54.66 | 54.30 | 54.62 | 87,768 | +0.44(+0.80%) |
Mar 26, 2010 | 54.63 | 54.63 | 54.07 | 54.19 | 55,974 | -0.32(-0.59%) |
Mar 25, 2010 | 55.25 | 55.25 | 54.49 | 54.51 | 137,414 | -0.31(-0.56%) |
Mar 24, 2010 | 55.31 | 55.36 | 54.82 | 54.82 | 103,047 | -0.51(-0.92%) |
Mar 23, 2010 | 55.18 | 55.36 | 54.92 | 55.32 | 207,868 | +0.26(+0.48%) |
Mar 22, 2010 | 54.73 | 55.35 | 54.65 | 55.06 | 502,185 | +0.39(+0.72%) |
Mar 19, 2010 | 54.82 | 55.01 | 54.50 | 54.67 | 75,685 | -0.05(-0.09%) |
Mar 18, 2010 | 54.30 | 54.72 | 54.29 | 54.72 | 103,296 | +0.34(+0.63%) |
Mar 17, 2010 | 54.40 | 54.43 | 54.22 | 54.37 | 57,168 | -0.02(-0.05%) |
Mar 16, 2010 | 54.15 | 54.46 | 54.10 | 54.40 | 60,892 | +0.21(+0.39%) |
Mar 15, 2010 | 53.96 | 54.22 | 53.96 | 54.19 | 62,996 | +0.22(+0.41%) |
Mar 12, 2010 | 54.23 | 54.29 | 53.73 | 53.96 | 105,748 | -0.20(-0.38%) |
Mar 11, 2010 | 53.73 | 54.18 | 53.59 | 54.17 | 139,359 | +0.30(+0.56%) |
Mar 10, 2010 | 53.80 | 53.99 | 53.64 | 53.87 | 102,643 | +0.11(+0.21%) |
Mar 09, 2010 | 53.58 | 53.87 | 53.58 | 53.75 | 399,214 | -0.02(-0.03%) |
Mar 08, 2010 | 53.97 | 53.97 | 53.72 | 53.77 | 42,933 | -0.17(-0.32%) |
Mar 05, 2010 | 53.51 | 53.94 | 53.39 | 53.94 | 217,614 | +0.60(+1.12%) |
Mar 04, 2010 | 53.59 | 53.59 | 53.11 | 53.34 | 119,219 | -0.11(-0.21%) |
Mar 03, 2010 | 53.75 | 53.81 | 53.38 | 53.46 | 52,609 | -0.15(-0.27%) |
Mar 02, 2010 | 53.52 | 53.78 | 53.40 | 53.60 | 123,705 | +0.27(+0.51%) |
Mar 01, 2010 | 52.99 | 53.48 | 52.99 | 53.33 | 471,646 | +0.56(+1.06%) |
Feb 26, 2010 | 52.78 | 53.01 | 52.60 | 52.78 | 87,956 | +0.07(+0.14%) |
Feb 25, 2010 | 52.27 | 52.71 | 52.08 | 52.70 | 83,588 | -0.01(-0.02%) |
Feb 24, 2010 | 52.59 | 52.82 | 52.36 | 52.71 | 118,993 | +0.34(+0.66%) |
Feb 23, 2010 | 52.76 | 52.87 | 52.31 | 52.37 | 63,268 | -0.55(-1.04%) |
Feb 22, 2010 | 53.03 | 53.11 | 52.59 | 52.92 | 65,517 | -0.04(-0.08%) |
Feb 19, 2010 | 52.79 | 53.13 | 52.72 | 52.96 | 51,003 | -0.04(-0.08%) |
Feb 18, 2010 | 52.83 | 53.02 | 52.77 | 53.00 | 73,395 | +0.19(+0.36%) |
Feb 17, 2010 | 52.50 | 53.05 | 52.50 | 52.81 | 88,395 | +0.39(+0.75%) |
Feb 16, 2010 | 52.42 | 52.42 | 51.83 | 52.42 | 203,171 | +0.52(+1.01%) |
Feb 12, 2010 | 51.59 | 51.89 | 51.89 | 51.89 | 88,156 | -0.09(-0.17%) |
Feb 11, 2010 | 51.57 | 52.10 | 51.32 | 51.98 | 43,638 | +0.38(+0.73%) |
Feb 10, 2010 | 51.86 | 51.86 | 51.24 | 51.60 | 175,038 | -0.24(-0.46%) |
Feb 09, 2010 | 51.88 | 52.33 | 51.44 | 51.84 | 57,386 | +0.32(+0.62%) |
Feb 08, 2010 | 51.75 | 51.92 | 51.34 | 51.52 | 85,855 | -0.23(-0.44%) |
Feb 05, 2010 | 52.05 | 52.05 | 50.78 | 51.75 | 233,617 | -0.08(-0.16%) |
Feb 04, 2010 | 52.99 | 53.15 | 51.83 | 51.83 | 269,577 | -1.45(-2.72%) |
Feb 03, 2010 | 53.56 | 53.60 | 53.01 | 53.28 | 102,886 | -0.42(-0.78%) |
Feb 02, 2010 | 52.79 | 53.83 | 52.65 | 53.70 | 84,922 | +0.93(+1.75%) |
Feb 01, 2010 | 52.68 | 52.86 | 52.39 | 52.78 | 567,268 | +0.21(+0.41%) |
Jan 29, 2010 | 52.70 | 53.15 | 52.56 | 52.56 | 187,877 | -0.20(-0.39%) |
Jan 28, 2010 | 53.30 | 53.36 | 52.66 | 52.77 | 66,125 | -0.38(-0.72%) |
Jan 27, 2010 | 52.73 | 53.27 | 52.68 | 53.15 | 166,404 | +0.25(+0.46%) |
Jan 26, 2010 | 52.88 | 53.11 | 52.56 | 52.91 | 675,995 | -0.15(-0.28%) |
Jan 25, 2010 | 53.43 | 53.56 | 53.05 | 53.05 | 72,490 | +0.01(+0.02%) |
Jan 22, 2010 | 53.55 | 53.97 | 53.05 | 53.05 | 103,087 | -0.66(-1.22%) |
Jan 21, 2010 | 54.90 | 55.08 | 53.69 | 53.70 | 85,153 | -1.19(-2.17%) |
Jan 20, 2010 | 55.33 | 55.54 | 54.42 | 54.89 | 120,424 | -0.28(-0.50%) |
Jan 19, 2010 | 54.28 | 55.24 | 54.28 | 55.17 | 115,348 | +1.07(+1.98%) |
Jan 15, 2010 | 54.50 | 54.10 | 54.10 | 54.10 | 40,415 | -0.28(-0.52%) |
Jan 14, 2010 | 54.04 | 54.44 | 53.92 | 54.38 | 73,927 | +0.38(+0.71%) |
Jan 13, 2010 | 53.37 | 54.16 | 53.37 | 54.00 | 55,092 | +0.80(+1.51%) |
Jan 12, 2010 | 53.38 | 53.50 | 53.06 | 53.19 | 62,147 | -0.41(-0.76%) |
Jan 11, 2010 | 53.60 | 53.70 | 53.39 | 53.60 | 40,179 | +0.28(+0.52%) |
Jan 08, 2010 | 53.19 | 53.34 | 53.00 | 53.33 | 54,412 | +0.14(+0.27%) |
Jan 07, 2010 | 52.85 | 53.23 | 52.83 | 53.18 | 52,512 | +0.20(+0.38%) |
Jan 06, 2010 | 52.59 | 53.03 | 52.59 | 52.98 | 157,767 | +0.30(+0.58%) |
Jan 05, 2010 | 52.95 | 52.95 | 52.52 | 52.68 | 71,269 | -0.29(-0.56%) |