Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 54.66 | 55.06 | 54.55 | 54.66 | 1,140,666 | -0.47(-0.86%) |
Mar 30, 2010 | 55.31 | 55.66 | 54.86 | 55.13 | 844,513 | -0.24(-0.43%) |
Mar 29, 2010 | 54.46 | 55.45 | 54.46 | 55.37 | 1,239,732 | +0.37(+0.67%) |
Mar 26, 2010 | 54.82 | 55.34 | 54.71 | 55.00 | 1,006,440 | +0.27(+0.49%) |
Mar 25, 2010 | 54.90 | 55.41 | 54.69 | 54.73 | 831,289 | +0.11(+0.21%) |
Mar 24, 2010 | 54.86 | 55.08 | 54.42 | 54.62 | 722,034 | -0.27(-0.49%) |
Mar 23, 2010 | 54.70 | 55.01 | 54.33 | 54.89 | 934,262 | +0.23(+0.42%) |
Mar 22, 2010 | 54.55 | 55.02 | 54.55 | 54.66 | 913,207 | -0.33(-0.60%) |
Mar 19, 2010 | 53.99 | 55.40 | 53.99 | 54.99 | 4,154,771 | +1.58(+2.96%) |
Mar 18, 2010 | 52.81 | 53.45 | 52.72 | 53.41 | 1,029,407 | +0.41(+0.77%) |
Mar 17, 2010 | 52.88 | 53.21 | 52.69 | 53.00 | 938,969 | +0.15(+0.28%) |
Mar 16, 2010 | 52.70 | 53.01 | 52.40 | 52.86 | 1,062,061 | +0.19(+0.36%) |
Mar 15, 2010 | 52.58 | 52.68 | 52.50 | 52.66 | 733,448 | -0.55(-1.03%) |
Mar 12, 2010 | 53.46 | 53.47 | 52.73 | 53.21 | 545,605 | -0.24(-0.46%) |
Mar 11, 2010 | 52.88 | 53.47 | 52.50 | 53.46 | 1,005,308 | +0.27(+0.51%) |
Mar 10, 2010 | 52.75 | 53.42 | 52.72 | 53.19 | 1,077,341 | +0.26(+0.50%) |
Mar 09, 2010 | 51.91 | 53.16 | 51.91 | 52.93 | 1,875,925 | +0.97(+1.87%) |
Mar 08, 2010 | 52.40 | 52.42 | 51.79 | 51.96 | 1,021,552 | -0.48(-0.92%) |
Mar 05, 2010 | 52.40 | 52.75 | 52.06 | 52.44 | 2,124,047 | +0.27(+0.52%) |
Mar 04, 2010 | 51.51 | 52.31 | 51.56 | 52.17 | 1,572,069 | +0.66(+1.27%) |
Mar 03, 2010 | 51.53 | 51.82 | 51.27 | 51.51 | 1,334,019 | +0.20(+0.39%) |
Mar 02, 2010 | 51.20 | 51.66 | 51.03 | 51.31 | 2,192,113 | +0.31(+0.62%) |
Mar 01, 2010 | 49.22 | 51.21 | 49.06 | 51.00 | 1,882,546 | +1.84(+3.75%) |
Feb 26, 2010 | 48.36 | 49.26 | 48.02 | 49.15 | 1,880,360 | +1.24(+2.59%) |
Feb 25, 2010 | 47.00 | 47.94 | 46.86 | 47.91 | 1,475,179 | -0.06(-0.13%) |
Feb 24, 2010 | 47.67 | 48.10 | 47.53 | 47.97 | 766,577 | +0.54(+1.14%) |
Feb 23, 2010 | 47.96 | 48.22 | 47.20 | 47.43 | 876,785 | -0.61(-1.27%) |
Feb 22, 2010 | 48.41 | 48.55 | 47.97 | 48.04 | 699,227 | -0.40(-0.83%) |
Feb 19, 2010 | 47.99 | 48.79 | 47.53 | 48.44 | 921,287 | +0.20(+0.42%) |
Feb 18, 2010 | 47.48 | 48.30 | 47.28 | 48.24 | 520,632 | +0.83(+1.75%) |
Feb 17, 2010 | 47.55 | 47.66 | 47.05 | 47.41 | 984,547 | +0.14(+0.30%) |
Feb 16, 2010 | 46.61 | 47.28 | 46.61 | 47.27 | 589,215 | +0.93(+2.02%) |
Feb 12, 2010 | 46.24 | 46.34 | 46.34 | 46.34 | 715,518 | -0.43(-0.91%) |
Feb 11, 2010 | 46.03 | 46.79 | 45.67 | 46.77 | 686,540 | +0.57(+1.23%) |
Feb 10, 2010 | 46.40 | 46.41 | 45.84 | 46.20 | 748,634 | -0.14(-0.30%) |
Feb 09, 2010 | 45.84 | 46.71 | 45.58 | 46.34 | 1,140,015 | +0.93(+2.05%) |
Feb 08, 2010 | 45.97 | 46.08 | 45.32 | 45.41 | 683,341 | -0.59(-1.29%) |
Feb 05, 2010 | 46.25 | 46.43 | 45.24 | 46.00 | 1,428,987 | -0.17(-0.38%) |
Feb 04, 2010 | 47.37 | 47.37 | 46.09 | 46.17 | 1,024,320 | -1.43(-3.00%) |
Feb 03, 2010 | 47.45 | 47.79 | 47.33 | 47.60 | 902,332 | -0.11(-0.24%) |
Feb 02, 2010 | 47.03 | 47.77 | 46.62 | 47.71 | 1,050,741 | +1.24(+2.66%) |
Feb 01, 2010 | 46.59 | 47.08 | 46.38 | 46.48 | 997,703 | +0.23(+0.50%) |
Jan 29, 2010 | 46.61 | 47.14 | 46.12 | 46.24 | 1,361,706 | -0.10(-0.21%) |
Jan 28, 2010 | 46.08 | 46.77 | 45.51 | 46.34 | 1,121,138 | -0.30(-0.63%) |
Jan 27, 2010 | 46.11 | 46.74 | 45.81 | 46.64 | 1,161,491 | +0.42(+0.90%) |
Jan 26, 2010 | 46.18 | 46.54 | 45.97 | 46.22 | 876,616 | -0.30(-0.65%) |
Jan 25, 2010 | 47.24 | 47.41 | 46.31 | 46.52 | 781,787 | -0.15(-0.32%) |
Jan 22, 2010 | 47.30 | 47.70 | 46.65 | 46.67 | 886,395 | -0.69(-1.45%) |
Jan 21, 2010 | 48.61 | 48.67 | 47.11 | 47.36 | 1,762,380 | -1.36(-2.80%) |
Jan 20, 2010 | 48.89 | 48.93 | 48.09 | 48.72 | 936,905 | -0.64(-1.30%) |
Jan 19, 2010 | 49.15 | 49.69 | 49.08 | 49.37 | 875,823 | +0.07(+0.14%) |
Jan 15, 2010 | 49.39 | 49.30 | 49.30 | 49.30 | 731,521 | -0.32(-0.65%) |
Jan 14, 2010 | 49.25 | 49.70 | 49.07 | 49.62 | 472,931 | +0.23(+0.48%) |
Jan 13, 2010 | 49.28 | 49.57 | 49.11 | 49.38 | 492,578 | +0.21(+0.42%) |
Jan 12, 2010 | 49.30 | 49.35 | 48.84 | 49.17 | 676,677 | -0.38(-0.77%) |
Jan 11, 2010 | 50.04 | 50.10 | 49.30 | 49.56 | 665,517 | -0.34(-0.68%) |
Jan 08, 2010 | 49.37 | 49.94 | 49.05 | 49.90 | 682,223 | +0.49(+0.99%) |
Jan 07, 2010 | 48.81 | 49.53 | 48.81 | 49.41 | 696,428 | +0.36(+0.73%) |
Jan 06, 2010 | 48.77 | 49.50 | 48.77 | 49.05 | 1,029,877 | +0.05(+0.11%) |
Jan 05, 2010 | 48.75 | 49.24 | 48.65 | 49.00 | 592,486 | +0.01(+0.02%) |