Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 55.37 | 55.83 | 55.03 | 55.03 | 135,434 | -0.34(-0.61%) |
Mar 30, 2010 | 55.69 | 55.83 | 55.29 | 55.37 | 107,521 | -0.05(-0.09%) |
Mar 29, 2010 | 54.29 | 55.43 | 54.20 | 55.42 | 164,495 | +1.32(+2.45%) |
Mar 26, 2010 | 54.57 | 54.62 | 53.69 | 54.10 | 100,070 | -0.26(-0.47%) |
Mar 25, 2010 | 54.48 | 54.80 | 53.95 | 54.36 | 202,745 | +0.44(+0.81%) |
Mar 24, 2010 | 55.00 | 55.01 | 53.82 | 53.92 | 188,157 | -1.08(-1.97%) |
Mar 23, 2010 | 54.96 | 55.12 | 54.17 | 55.00 | 126,687 | +0.26(+0.47%) |
Mar 22, 2010 | 53.50 | 54.84 | 53.27 | 54.74 | 169,009 | +0.85(+1.58%) |
Mar 19, 2010 | 54.66 | 54.66 | 53.56 | 53.89 | 281,551 | -0.74(-1.35%) |
Mar 18, 2010 | 53.75 | 54.70 | 53.46 | 54.63 | 110,379 | +0.81(+1.50%) |
Mar 17, 2010 | 53.57 | 54.02 | 53.20 | 53.82 | 69,291 | +0.47(+0.89%) |
Mar 16, 2010 | 53.40 | 53.85 | 52.88 | 53.35 | 219,902 | +0.15(+0.29%) |
Mar 15, 2010 | 53.06 | 53.26 | 53.02 | 53.20 | 130,304 | -0.27(-0.50%) |
Mar 12, 2010 | 53.32 | 53.63 | 52.83 | 53.46 | 154,185 | +0.15(+0.29%) |
Mar 11, 2010 | 53.74 | 53.78 | 53.08 | 53.31 | 259,544 | -0.72(-1.34%) |
Mar 10, 2010 | 54.36 | 54.36 | 53.93 | 54.03 | 247,870 | -0.18(-0.33%) |
Mar 09, 2010 | 54.33 | 54.62 | 53.99 | 54.21 | 91,019 | -0.12(-0.22%) |
Mar 08, 2010 | 54.45 | 54.74 | 54.19 | 54.33 | 110,705 | -0.31(-0.57%) |
Mar 05, 2010 | 54.12 | 54.73 | 53.88 | 54.64 | 352,646 | +0.77(+1.44%) |
Mar 04, 2010 | 54.26 | 54.59 | 53.65 | 53.87 | 213,530 | -0.43(-0.79%) |
Mar 03, 2010 | 54.11 | 54.68 | 54.03 | 54.30 | 177,682 | -0.02(-0.03%) |
Mar 02, 2010 | 52.94 | 54.39 | 52.94 | 54.31 | 266,039 | +1.62(+3.08%) |
Mar 01, 2010 | 52.27 | 52.78 | 52.10 | 52.69 | 134,738 | +0.64(+1.22%) |
Feb 26, 2010 | 51.16 | 52.16 | 50.93 | 52.05 | 179,564 | +1.07(+2.09%) |
Feb 25, 2010 | 50.57 | 51.11 | 49.34 | 50.99 | 150,097 | -0.04(-0.08%) |
Feb 24, 2010 | 51.08 | 51.66 | 50.09 | 51.03 | 248,294 | -0.05(-0.10%) |
Feb 23, 2010 | 50.76 | 51.25 | 50.26 | 51.08 | 187,005 | +0.14(+0.27%) |
Feb 22, 2010 | 51.23 | 51.27 | 50.69 | 50.94 | 98,062 | -0.09(-0.18%) |
Feb 19, 2010 | 50.35 | 51.05 | 50.14 | 51.04 | 134,172 | +0.62(+1.24%) |
Feb 18, 2010 | 50.64 | 50.64 | 48.87 | 50.41 | 283,529 | -0.06(-0.12%) |
Feb 17, 2010 | 50.70 | 50.81 | 50.34 | 50.47 | 140,933 | -0.01(-0.02%) |
Feb 16, 2010 | 49.67 | 50.56 | 49.16 | 50.48 | 96,971 | +1.07(+2.16%) |
Feb 12, 2010 | 48.92 | 49.41 | 49.41 | 49.41 | 154,887 | +0.09(+0.17%) |
Feb 11, 2010 | 48.90 | 49.39 | 48.74 | 49.33 | 87,706 | +0.32(+0.66%) |
Feb 10, 2010 | 49.16 | 49.37 | 48.78 | 49.00 | 90,555 | -0.41(-0.83%) |
Feb 09, 2010 | 49.02 | 49.47 | 48.73 | 49.41 | 134,888 | +0.54(+1.10%) |
Feb 08, 2010 | 48.67 | 49.27 | 48.42 | 48.88 | 143,641 | +0.38(+0.79%) |
Feb 05, 2010 | 48.55 | 48.59 | 47.83 | 48.49 | 169,275 | -0.15(-0.30%) |
Feb 04, 2010 | 49.54 | 49.58 | 48.59 | 48.64 | 100,360 | -1.16(-2.33%) |
Feb 03, 2010 | 50.03 | 50.30 | 49.35 | 49.80 | 79,957 | -0.20(-0.41%) |
Feb 02, 2010 | 49.19 | 50.17 | 49.19 | 50.00 | 83,681 | +0.77(+1.56%) |
Feb 01, 2010 | 48.96 | 49.37 | 48.50 | 49.23 | 132,894 | +0.41(+0.84%) |
Jan 29, 2010 | 49.70 | 50.16 | 48.68 | 48.82 | 275,786 | -0.98(-1.97%) |
Jan 28, 2010 | 49.91 | 50.11 | 49.54 | 49.81 | 84,312 | -0.10(-0.21%) |
Jan 27, 2010 | 49.85 | 50.07 | 49.54 | 49.91 | 180,644 | -0.10(-0.20%) |
Jan 26, 2010 | 49.82 | 50.41 | 49.69 | 50.01 | 121,496 | +0.02(+0.03%) |
Jan 25, 2010 | 50.34 | 50.64 | 49.68 | 49.99 | 182,945 | -0.25(-0.49%) |
Jan 22, 2010 | 51.18 | 51.19 | 50.08 | 50.24 | 207,321 | -1.10(-2.15%) |
Jan 21, 2010 | 51.57 | 52.19 | 51.01 | 51.34 | 145,549 | -0.40(-0.78%) |
Jan 20, 2010 | 51.79 | 51.87 | 50.97 | 51.75 | 130,376 | -0.22(-0.43%) |
Jan 19, 2010 | 50.40 | 52.01 | 50.40 | 51.97 | 250,019 | +1.73(+3.43%) |
Jan 15, 2010 | 50.75 | 50.24 | 50.24 | 50.24 | 264,467 | -0.85(-1.66%) |
Jan 14, 2010 | 51.33 | 51.60 | 50.79 | 51.09 | 223,957 | -0.16(-0.32%) |
Jan 13, 2010 | 51.77 | 52.37 | 50.24 | 51.25 | 138,189 | -0.15(-0.30%) |
Jan 12, 2010 | 51.75 | 52.55 | 51.28 | 51.40 | 230,254 | -0.44(-0.84%) |
Jan 11, 2010 | 49.22 | 52.51 | 48.88 | 51.84 | 525,256 | +3.76(+7.82%) |
Jan 08, 2010 | 47.78 | 48.12 | 47.66 | 48.08 | 77,935 | +0.28(+0.59%) |
Jan 07, 2010 | 47.50 | 47.89 | 47.28 | 47.80 | 128,880 | +0.44(+0.92%) |
Jan 06, 2010 | 46.92 | 47.43 | 46.76 | 47.36 | 355,160 | +0.47(+1.00%) |
Jan 05, 2010 | 47.39 | 47.41 | 46.87 | 46.89 | 240,993 | -0.50(-1.06%) |