Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 55.57 | 55.89 | 55.13 | 55.18 | 2,490,507 | -0.70(-1.26%) |
Mar 30, 2010 | 55.63 | 56.11 | 55.51 | 55.88 | 2,119,950 | +0.31(+0.56%) |
Mar 29, 2010 | 55.48 | 55.68 | 55.18 | 55.57 | 1,693,478 | +0.30(+0.54%) |
Mar 26, 2010 | 55.36 | 55.60 | 54.85 | 55.27 | 2,381,994 | +0.02(+0.04%) |
Mar 25, 2010 | 55.93 | 56.50 | 55.15 | 55.24 | 2,768,179 | -0.50(-0.89%) |
Mar 24, 2010 | 55.24 | 56.09 | 55.09 | 55.74 | 2,569,185 | +0.48(+0.87%) |
Mar 23, 2010 | 54.80 | 55.36 | 54.34 | 55.26 | 1,788,309 | +0.20(+0.37%) |
Mar 22, 2010 | 54.28 | 55.24 | 54.22 | 55.06 | 1,981,884 | +0.53(+0.97%) |
Mar 19, 2010 | 55.20 | 55.32 | 54.49 | 54.53 | 2,254,321 | -0.55(-0.99%) |
Mar 18, 2010 | 54.74 | 55.18 | 54.63 | 55.07 | 1,483,783 | +0.05(+0.09%) |
Mar 17, 2010 | 54.52 | 55.19 | 54.30 | 55.03 | 1,959,109 | +0.59(+1.09%) |
Mar 16, 2010 | 53.44 | 54.56 | 53.26 | 54.43 | 1,870,738 | +1.11(+2.08%) |
Mar 15, 2010 | 52.97 | 53.50 | 52.84 | 53.32 | 1,164,685 | -0.05(-0.10%) |
Mar 12, 2010 | 53.09 | 53.56 | 52.93 | 53.38 | 1,882,730 | +0.50(+0.95%) |
Mar 11, 2010 | 52.46 | 52.88 | 51.97 | 52.87 | 2,232,890 | +0.59(+1.14%) |
Mar 10, 2010 | 52.24 | 52.45 | 51.81 | 52.28 | 1,858,249 | +0.07(+0.14%) |
Mar 09, 2010 | 52.03 | 52.56 | 51.80 | 52.21 | 2,086,950 | +0.07(+0.13%) |
Mar 08, 2010 | 52.12 | 52.53 | 51.90 | 52.14 | 1,950,179 | +0.10(+0.18%) |
Mar 05, 2010 | 51.43 | 52.12 | 51.30 | 52.05 | 2,402,977 | +0.94(+1.84%) |
Mar 04, 2010 | 50.48 | 51.19 | 50.44 | 51.11 | 1,846,354 | +0.63(+1.24%) |
Mar 03, 2010 | 50.61 | 50.99 | 50.46 | 50.48 | 1,799,570 | -0.21(-0.41%) |
Mar 02, 2010 | 50.68 | 51.47 | 50.55 | 50.69 | 2,200,218 | +0.31(+0.61%) |
Mar 01, 2010 | 49.67 | 50.72 | 49.45 | 50.38 | 3,101,886 | +1.45(+2.96%) |
Feb 26, 2010 | 48.87 | 49.55 | 48.61 | 48.93 | 2,868,185 | +0.17(+0.34%) |
Feb 25, 2010 | 48.09 | 48.81 | 47.83 | 48.77 | 1,833,717 | +0.23(+0.47%) |
Feb 24, 2010 | 48.06 | 48.57 | 47.81 | 48.54 | 2,154,320 | +0.71(+1.49%) |
Feb 23, 2010 | 48.31 | 48.72 | 47.74 | 47.83 | 2,764,125 | -0.60(-1.24%) |
Feb 22, 2010 | 48.76 | 48.95 | 48.21 | 48.43 | 2,041,675 | -0.21(-0.44%) |
Feb 19, 2010 | 47.72 | 48.90 | 47.58 | 48.64 | 2,772,594 | +1.04(+2.19%) |
Feb 18, 2010 | 46.74 | 47.80 | 46.73 | 47.60 | 2,090,472 | +0.71(+1.52%) |
Feb 17, 2010 | 46.75 | 47.10 | 46.55 | 46.88 | 2,089,861 | +0.40(+0.86%) |
Feb 16, 2010 | 45.57 | 46.58 | 45.73 | 46.49 | 2,791,730 | +0.91(+2.00%) |
Feb 12, 2010 | 45.12 | 45.57 | 45.57 | 45.57 | 2,225,553 | -0.11(-0.25%) |
Feb 11, 2010 | 45.21 | 45.72 | 44.81 | 45.69 | 1,904,539 | +0.41(+0.91%) |
Feb 10, 2010 | 45.07 | 45.78 | 44.50 | 45.28 | 1,855,872 | +0.14(+0.32%) |
Feb 09, 2010 | 45.71 | 45.83 | 44.85 | 45.13 | 2,473,714 | -0.99(-2.14%) |
Feb 08, 2010 | 46.18 | 46.50 | 45.17 | 46.12 | 2,572,517 | -0.10(-0.21%) |
Feb 05, 2010 | 45.77 | 46.48 | 45.12 | 46.22 | 3,493,575 | +0.57(+1.24%) |
Feb 04, 2010 | 47.20 | 47.52 | 45.59 | 45.65 | 4,649,586 | -1.86(-3.92%) |
Feb 03, 2010 | 48.05 | 48.09 | 47.47 | 47.52 | 1,775,166 | -0.79(-1.64%) |
Feb 02, 2010 | 48.05 | 48.46 | 47.58 | 48.31 | 2,337,946 | +0.40(+0.83%) |
Feb 01, 2010 | 47.34 | 48.26 | 47.30 | 47.91 | 2,188,839 | +0.77(+1.63%) |
Jan 29, 2010 | 46.90 | 47.83 | 46.76 | 47.14 | 3,081,079 | +0.38(+0.80%) |
Jan 28, 2010 | 47.79 | 47.99 | 46.19 | 46.77 | 2,795,392 | -0.84(-1.76%) |
Jan 27, 2010 | 46.75 | 47.63 | 46.15 | 47.60 | 2,804,804 | +0.97(+2.08%) |
Jan 26, 2010 | 46.52 | 47.37 | 46.47 | 46.63 | 2,053,977 | -0.26(-0.55%) |
Jan 25, 2010 | 46.78 | 47.21 | 45.88 | 46.89 | 2,523,792 | +0.65(+1.40%) |
Jan 22, 2010 | 46.87 | 47.29 | 46.14 | 46.24 | 3,477,009 | -0.64(-1.36%) |
Jan 21, 2010 | 47.59 | 47.78 | 46.69 | 46.88 | 3,265,618 | -0.60(-1.27%) |
Jan 20, 2010 | 47.75 | 47.84 | 47.10 | 47.48 | 2,120,155 | -0.53(-1.10%) |
Jan 19, 2010 | 46.97 | 48.06 | 46.94 | 48.01 | 2,235,152 | +0.99(+2.11%) |
Jan 15, 2010 | 46.97 | 47.02 | 47.02 | 47.02 | 2,416,362 | -0.09(-0.19%) |
Jan 14, 2010 | 47.24 | 47.36 | 46.77 | 47.10 | 1,318,557 | -0.24(-0.50%) |
Jan 13, 2010 | 46.49 | 47.42 | 46.29 | 47.34 | 2,261,413 | +0.92(+1.97%) |
Jan 12, 2010 | 46.71 | 47.12 | 46.15 | 46.43 | 2,846,630 | -0.77(-1.63%) |
Jan 11, 2010 | 47.18 | 47.70 | 46.61 | 47.19 | 2,278,650 | +0.32(+0.69%) |
Jan 08, 2010 | 47.41 | 47.63 | 46.56 | 46.87 | 2,151,696 | -0.87(-1.82%) |
Jan 07, 2010 | 47.56 | 48.08 | 46.99 | 47.74 | 2,156,775 | -0.07(-0.14%) |
Jan 06, 2010 | 48.06 | 48.47 | 47.64 | 47.81 | 1,398,008 | -0.29(-0.61%) |
Jan 05, 2010 | 47.55 | 48.18 | 47.17 | 48.10 | 1,899,540 | +0.39(+0.82%) |