Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 51.25 | 51.25 | 50.47 | 50.88 | 2,598,942 | -0.39(-0.76%) |
Mar 30, 2010 | 51.22 | 51.53 | 51.16 | 51.27 | 1,485,128 | +0.18(+0.35%) |
Mar 29, 2010 | 51.31 | 51.31 | 50.64 | 51.09 | 3,082,542 | +0.04(+0.08%) |
Mar 26, 2010 | 51.80 | 52.00 | 50.85 | 51.05 | 2,661,922 | -0.77(-1.49%) |
Mar 25, 2010 | 51.46 | 52.02 | 51.34 | 51.82 | 2,275,341 | +0.50(+0.97%) |
Mar 24, 2010 | 51.33 | 51.60 | 51.10 | 51.32 | 1,800,224 | +0.03(+0.06%) |
Mar 23, 2010 | 50.68 | 51.54 | 50.68 | 51.29 | 2,139,165 | +0.59(+1.16%) |
Mar 22, 2010 | 50.09 | 50.81 | 49.96 | 50.70 | 1,880,669 | +0.41(+0.82%) |
Mar 19, 2010 | 50.17 | 50.48 | 50.08 | 50.29 | 6,398,276 | -0.01(-0.02%) |
Mar 18, 2010 | 50.10 | 50.30 | 49.96 | 50.30 | 1,364,631 | +0.11(+0.22%) |
Mar 17, 2010 | 50.25 | 50.25 | 50.01 | 50.19 | 1,534,570 | -0.01(-0.02%) |
Mar 16, 2010 | 50.00 | 50.24 | 49.93 | 50.20 | 1,939,819 | +0.21(+0.42%) |
Mar 15, 2010 | 49.42 | 49.99 | 49.57 | 49.99 | 1,431,901 | +0.50(+1.01%) |
Mar 12, 2010 | 49.30 | 49.52 | 49.04 | 49.49 | 1,894,634 | +0.34(+0.69%) |
Mar 11, 2010 | 49.00 | 49.15 | 48.63 | 49.15 | 1,951,049 | +0.03(+0.06%) |
Mar 10, 2010 | 49.36 | 49.63 | 49.06 | 49.12 | 2,195,807 | -0.30(-0.61%) |
Mar 09, 2010 | 50.20 | 50.37 | 49.23 | 49.42 | 3,196,952 | -0.68(-1.36%) |
Mar 08, 2010 | 49.98 | 50.36 | 49.77 | 50.10 | 2,245,078 | +0.25(+0.50%) |
Mar 05, 2010 | 49.30 | 49.90 | 49.30 | 49.85 | 2,417,779 | +0.73(+1.49%) |
Mar 04, 2010 | 48.91 | 49.17 | 48.75 | 49.12 | 1,641,266 | +0.31(+0.64%) |
Mar 03, 2010 | 48.97 | 49.10 | 48.35 | 48.81 | 1,812,818 | -0.05(-0.10%) |
Mar 02, 2010 | 48.35 | 49.00 | 48.33 | 48.86 | 2,051,173 | +0.60(+1.24%) |
Mar 01, 2010 | 47.86 | 48.29 | 47.83 | 48.26 | 1,298,859 | +0.46(+0.96%) |
Feb 26, 2010 | 48.00 | 48.00 | 47.64 | 47.80 | 2,491,505 | -0.18(-0.38%) |
Feb 25, 2010 | 47.07 | 48.16 | 46.76 | 47.98 | 1,774,579 | +0.76(+1.61%) |
Feb 24, 2010 | 47.25 | 47.48 | 47.02 | 47.22 | 971,484 | +0.07(+0.15%) |
Feb 23, 2010 | 47.40 | 47.40 | 46.51 | 47.15 | 2,584,382 | -0.34(-0.72%) |
Feb 22, 2010 | 47.93 | 48.05 | 47.45 | 47.49 | 1,462,032 | -0.31(-0.65%) |
Feb 19, 2010 | 47.85 | 48.10 | 47.76 | 47.80 | 2,004,613 | -0.18(-0.38%) |
Feb 18, 2010 | 48.14 | 48.32 | 47.85 | 47.98 | 1,275,811 | -0.03(-0.06%) |
Feb 17, 2010 | 47.70 | 48.33 | 47.66 | 48.01 | 2,146,014 | +0.43(+0.90%) |
Feb 16, 2010 | 47.20 | 47.79 | 47.12 | 47.58 | 1,268,700 | +0.43(+0.91%) |
Feb 12, 2010 | 47.15 | 47.15 | 47.15 | 0 | +0.05(+0.11%) | |
Feb 11, 2010 | 46.50 | 47.10 | 46.25 | 47.10 | 1,628,271 | +0.61(+1.31%) |
Feb 10, 2010 | 45.70 | 46.49 | 45.65 | 46.49 | 1,597,849 | +0.74(+1.62%) |
Feb 09, 2010 | 45.50 | 46.05 | 45.40 | 45.75 | 2,132,122 | +0.33(+0.73%) |
Feb 08, 2010 | 45.44 | 45.93 | 45.09 | 45.42 | 1,521,102 | -0.15(-0.33%) |
Feb 05, 2010 | 44.68 | 45.57 | 44.39 | 45.57 | 2,215,083 | +0.73(+1.63%) |
Feb 04, 2010 | 45.40 | 45.52 | 44.77 | 44.84 | 1,933,004 | -0.84(-1.84%) |
Feb 03, 2010 | 45.75 | 45.83 | 45.22 | 45.68 | 1,392,909 | -0.16(-0.35%) |
Feb 02, 2010 | 45.22 | 45.93 | 45.16 | 45.84 | 1,527,703 | +0.65(+1.44%) |
Feb 01, 2010 | 45.00 | 45.34 | 44.83 | 45.19 | 1,313,834 | +0.36(+0.80%) |
Jan 29, 2010 | 45.48 | 45.73 | 44.83 | 44.83 | 2,218,989 | -0.86(-1.88%) |
Jan 28, 2010 | 46.05 | 46.05 | 45.00 | 45.69 | 1,554,372 | -0.10(-0.22%) |
Jan 27, 2010 | 45.10 | 45.92 | 44.87 | 45.79 | 1,840,767 | +0.64(+1.42%) |
Jan 26, 2010 | 44.80 | 45.75 | 44.65 | 45.15 | 2,850,381 | +0.07(+0.16%) |
Jan 25, 2010 | 44.85 | 45.35 | 44.50 | 45.08 | 2,286,073 | +0.48(+1.08%) |
Jan 22, 2010 | 44.83 | 44.94 | 44.12 | 44.60 | 2,851,452 | -0.10(-0.22%) |
Jan 21, 2010 | 45.68 | 45.78 | 44.52 | 44.70 | 3,119,735 | -1.25(-2.72%) |
Jan 20, 2010 | 46.14 | 46.17 | 45.35 | 45.95 | 2,833,076 | -0.34(-0.73%) |
Jan 19, 2010 | 46.49 | 46.95 | 46.28 | 46.29 | 2,185,229 | -0.20(-0.43%) |
Jan 18, 2010 | 46.24 | 46.49 | 45.91 | 46.49 | 586,738 | +0.42(+0.91%) |
Jan 15, 2010 | 46.45 | 46.64 | 46.07 | 46.07 | 1,636,428 | -0.41(-0.88%) |
Jan 14, 2010 | 46.67 | 46.78 | 46.05 | 46.48 | 1,313,965 | -0.10(-0.21%) |
Jan 13, 2010 | 46.59 | 46.73 | 46.28 | 46.58 | 1,318,946 | +0.12(+0.26%) |
Jan 12, 2010 | 46.75 | 46.88 | 46.10 | 46.46 | 2,015,116 | -0.54(-1.15%) |
Jan 11, 2010 | 47.65 | 47.69 | 46.78 | 47.00 | 1,451,129 | -0.46(-0.97%) |
Jan 08, 2010 | 47.00 | 47.46 | 46.90 | 47.46 | 1,434,381 | +0.55(+1.17%) |
Jan 07, 2010 | 47.55 | 47.61 | 46.81 | 46.91 | 2,788,597 | -0.61(-1.28%) |
Jan 06, 2010 | 48.30 | 48.38 | 47.42 | 47.52 | 2,186,971 | -0.70(-1.45%) |
Jan 05, 2010 | 49.00 | 49.10 | 48.10 | 48.22 | 2,098,815 | -0.71(-1.45%) |