Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 59.55 | 59.85 | 59.30 | 59.70 | 6,594,900 | -0.12(-0.20%) |
Mar 30, 2010 | 60.25 | 60.72 | 59.62 | 59.82 | 9,722,370 | -0.53(-0.88%) |
Mar 29, 2010 | 59.74 | 60.74 | 59.50 | 60.35 | 9,262,480 | +0.71(+1.20%) |
Mar 26, 2010 | 58.85 | 59.85 | 58.52 | 59.64 | 13,642,000 | +0.44(+0.74%) |
Mar 25, 2010 | 61.21 | 61.35 | 59.07 | 59.20 | 25,623,850 | -1.65(-2.71%) |
Mar 24, 2010 | 59.59 | 61.34 | 59.50 | 60.85 | 32,517,900 | +1.36(+2.29%) |
Mar 23, 2010 | 59.06 | 60.32 | 58.75 | 59.49 | 36,572,680 | +1.52(+2.62%) |
Mar 22, 2010 | 57.04 | 58.58 | 56.40 | 57.97 | 32,498,570 | +1.01(+1.77%) |
Mar 19, 2010 | 58.30 | 58.38 | 56.85 | 56.97 | 18,970,670 | +0.50(+0.88%) |
Mar 18, 2010 | 56.51 | 57.00 | 56.08 | 56.47 | 9,565,730 | -0.23(-0.40%) |
Mar 17, 2010 | 57.53 | 57.80 | 56.40 | 56.70 | 14,764,400 | -0.62(-1.08%) |
Mar 16, 2010 | 58.21 | 58.80 | 57.15 | 57.32 | 24,321,500 | -0.37(-0.64%) |
Mar 15, 2010 | 57.05 | 62.85 | 56.32 | 57.68 | 51,988,920 | +2.66(+4.83%) |
Mar 12, 2010 | 55.85 | 55.95 | 54.98 | 55.02 | 14,487,760 | -0.39(-0.70%) |
Mar 11, 2010 | 54.85 | 55.64 | 54.54 | 55.41 | 16,013,690 | +0.49(+0.90%) |
Mar 10, 2010 | 54.21 | 55.15 | 54.16 | 54.92 | 16,691,930 | +1.01(+1.87%) |
Mar 09, 2010 | 53.34 | 54.43 | 53.34 | 53.91 | 15,208,660 | +0.48(+0.89%) |
Mar 08, 2010 | 52.38 | 53.66 | 52.22 | 53.43 | 14,639,910 | +1.36(+2.61%) |
Mar 05, 2010 | 51.99 | 52.50 | 51.58 | 52.08 | 12,167,780 | -0.30(-0.58%) |
Mar 04, 2010 | 51.80 | 52.50 | 51.49 | 52.38 | 8,265,220 | +0.68(+1.31%) |
Mar 03, 2010 | 51.47 | 51.81 | 51.25 | 51.70 | 7,365,190 | -0.19(-0.36%) |
Mar 02, 2010 | 52.45 | 52.48 | 51.54 | 51.89 | 9,972,660 | -0.40(-0.77%) |
Mar 01, 2010 | 52.09 | 52.33 | 51.57 | 52.29 | 10,264,620 | +0.42(+0.82%) |
Feb 26, 2010 | 50.97 | 51.87 | 50.83 | 51.87 | 10,966,260 | +0.98(+1.93%) |
Feb 25, 2010 | 50.22 | 50.89 | 49.54 | 50.89 | 9,820,500 | +0.34(+0.67%) |
Feb 24, 2010 | 50.20 | 50.65 | 49.86 | 50.55 | 8,697,070 | +0.38(+0.75%) |
Feb 23, 2010 | 50.35 | 50.71 | 49.80 | 50.17 | 11,453,690 | -0.55(-1.07%) |
Feb 22, 2010 | 50.15 | 50.97 | 50.12 | 50.72 | 16,392,300 | +0.70(+1.40%) |
Feb 19, 2010 | 49.69 | 50.03 | 49.36 | 50.02 | 11,406,860 | +0.25(+0.51%) |
Feb 18, 2010 | 48.75 | 49.89 | 48.61 | 49.76 | 11,541,600 | +1.01(+2.07%) |
Feb 17, 2010 | 48.90 | 48.90 | 48.50 | 48.75 | 6,156,210 | -0.20(-0.40%) |
Feb 16, 2010 | 49.25 | 49.40 | 48.69 | 48.95 | 12,050,870 | +0.15(+0.30%) |
Feb 12, 2010 | 48.30 | 48.80 | 48.80 | 48.80 | 121,570,000 | +0.05(+0.11%) |
Feb 11, 2010 | 48.18 | 48.93 | 48.16 | 48.75 | 21,929,110 | +0.53(+1.11%) |
Feb 10, 2010 | 47.19 | 48.29 | 46.50 | 48.21 | 56,476,788 | +4.71(+10.83%) |
Feb 09, 2010 | 44.73 | 44.91 | 43.24 | 43.50 | 27,638,450 | -0.82(-1.85%) |
Feb 08, 2010 | 44.59 | 45.29 | 44.17 | 44.32 | 11,811,700 | -0.56(-1.24%) |
Feb 05, 2010 | 44.30 | 44.92 | 43.91 | 44.88 | 17,819,810 | +0.79(+1.80%) |
Feb 04, 2010 | 44.41 | 44.85 | 43.79 | 44.09 | 15,423,770 | -0.89(-1.98%) |
Feb 03, 2010 | 43.75 | 45.10 | 43.50 | 44.98 | 30,604,130 | +2.36(+5.54%) |
Feb 02, 2010 | 42.84 | 42.85 | 42.31 | 42.62 | 9,850,310 | +0.05(+0.12%) |
Feb 01, 2010 | 41.78 | 42.98 | 41.68 | 42.57 | 16,949,070 | +1.40(+3.39%) |
Jan 29, 2010 | 42.01 | 42.40 | 40.67 | 41.17 | 12,736,570 | -0.61(-1.47%) |
Jan 28, 2010 | 42.74 | 42.90 | 41.70 | 41.78 | 10,435,780 | -0.65(-1.53%) |
Jan 27, 2010 | 42.27 | 42.57 | 41.61 | 42.44 | 14,333,860 | +0.50(+1.19%) |
Jan 26, 2010 | 41.46 | 42.36 | 40.92 | 41.94 | 13,981,860 | +0.42(+1.02%) |
Jan 25, 2010 | 42.09 | 42.40 | 41.31 | 41.52 | 10,404,360 | -0.17(-0.42%) |
Jan 22, 2010 | 43.18 | 43.20 | 41.50 | 41.69 | 23,882,210 | -2.31(-5.24%) |
Jan 21, 2010 | 43.76 | 44.30 | 43.40 | 44.00 | 12,027,010 | +0.03(+0.07%) |
Jan 20, 2010 | 43.37 | 44.73 | 43.34 | 43.97 | 18,410,300 | -0.12(-0.27%) |
Jan 19, 2010 | 45.00 | 45.20 | 42.91 | 44.08 | 55,307,620 | -2.68(-5.74%) |
Jan 15, 2010 | 46.29 | 46.77 | 46.77 | 46.77 | 464,400,000 | +0.34(+0.74%) |
Jan 14, 2010 | 44.06 | 46.80 | 43.44 | 46.42 | 60,246,708 | +2.48(+5.63%) |
Jan 13, 2010 | 44.27 | 44.32 | 42.50 | 43.95 | 120,558,568 | +5.30(+13.71%) |
Jan 12, 2010 | 39.41 | 39.57 | 38.47 | 38.65 | 29,940,120 | -1.41(-3.51%) |
Jan 11, 2010 | 40.58 | 40.71 | 39.78 | 40.06 | 12,210,280 | -0.37(-0.92%) |
Jan 08, 2010 | 40.00 | 40.80 | 39.60 | 40.43 | 16,701,710 | -0.04(-0.09%) |
Jan 07, 2010 | 41.04 | 41.16 | 40.20 | 40.46 | 14,325,070 | -0.79(-1.91%) |
Jan 06, 2010 | 41.90 | 42.01 | 40.93 | 41.25 | 23,431,250 | +0.66(+1.63%) |
Jan 05, 2010 | 41.05 | 41.20 | 40.24 | 40.59 | 15,719,030 | -0.41(-1.01%) |