Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 54.72 | 54.72 | 54.61 | 54.68 | 293,007 | +0.06(+0.11%) |
Mar 30, 2010 | 54.58 | 54.69 | 54.56 | 54.62 | 213,057 | -0.02(-0.04%) |
Mar 29, 2010 | 54.66 | 54.66 | 54.56 | 54.65 | 218,083 | +0.04(+0.08%) |
Mar 26, 2010 | 54.63 | 54.70 | 54.54 | 54.60 | 223,564 | -0.03(-0.05%) |
Mar 25, 2010 | 54.75 | 54.75 | 54.57 | 54.63 | 218,147 | -0.11(-0.20%) |
Mar 24, 2010 | 54.77 | 54.77 | 54.66 | 54.74 | 206,076 | -0.04(-0.08%) |
Mar 23, 2010 | 54.74 | 54.80 | 54.65 | 54.78 | 249,576 | +0.03(+0.05%) |
Mar 22, 2010 | 54.69 | 54.76 | 54.55 | 54.76 | 229,487 | -0.15(-0.27%) |
Mar 19, 2010 | 54.79 | 54.90 | 54.76 | 54.90 | 380,430 | +0.17(+0.32%) |
Mar 18, 2010 | 54.79 | 54.81 | 54.70 | 54.73 | 137,124 | -0.13(-0.24%) |
Mar 17, 2010 | 54.81 | 54.86 | 54.68 | 54.86 | 130,452 | +0.22(+0.40%) |
Mar 16, 2010 | 54.69 | 54.77 | 54.58 | 54.64 | 200,534 | +0.06(+0.11%) |
Mar 15, 2010 | 54.58 | 54.58 | 54.55 | 54.58 | 173,877 | +0.09(+0.17%) |
Mar 12, 2010 | 54.29 | 54.56 | 54.22 | 54.49 | 208,247 | +0.37(+0.68%) |
Mar 11, 2010 | 54.22 | 54.28 | 54.08 | 54.12 | 111,353 | +0.11(+0.20%) |
Mar 10, 2010 | 54.27 | 54.28 | 54.01 | 54.01 | 784,453 | -0.06(-0.12%) |
Mar 09, 2010 | 54.07 | 54.23 | 53.99 | 54.07 | 201,716 | +0.04(+0.07%) |
Mar 08, 2010 | 53.97 | 54.04 | 53.87 | 54.04 | 148,740 | +0.22(+0.40%) |
Mar 05, 2010 | 53.81 | 53.86 | 53.74 | 53.82 | 198,917 | +0.06(+0.11%) |
Mar 04, 2010 | 53.72 | 53.77 | 53.65 | 53.76 | 158,303 | +0.05(+0.10%) |
Mar 03, 2010 | 53.73 | 53.76 | 53.60 | 53.71 | 502,139 | -0.06(-0.11%) |
Mar 02, 2010 | 53.59 | 53.83 | 53.49 | 53.77 | 1,251,972 | +0.44(+0.82%) |
Mar 01, 2010 | 53.55 | 53.58 | 53.33 | 53.33 | 639,249 | +0.04(+0.08%) |
Feb 26, 2010 | 52.97 | 53.30 | 52.85 | 53.29 | 268,734 | +0.40(+0.76%) |
Feb 25, 2010 | 52.84 | 52.97 | 52.75 | 52.89 | 293,435 | +0.15(+0.28%) |
Feb 24, 2010 | 52.80 | 52.80 | 52.64 | 52.74 | 391,711 | +0.12(+0.23%) |
Feb 23, 2010 | 52.78 | 52.78 | 52.58 | 52.62 | 135,726 | -0.08(-0.16%) |
Feb 22, 2010 | 52.82 | 52.82 | 52.64 | 52.71 | 133,557 | +0.03(+0.05%) |
Feb 19, 2010 | 52.62 | 52.68 | 52.46 | 52.68 | 226,188 | +0.18(+0.35%) |
Feb 18, 2010 | 52.58 | 52.67 | 52.45 | 52.50 | 248,496 | -0.13(-0.24%) |
Feb 17, 2010 | 52.59 | 52.63 | 52.43 | 52.62 | 173,716 | +0.22(+0.43%) |
Feb 16, 2010 | 52.40 | 52.53 | 52.25 | 52.40 | 128,831 | +0.09(+0.17%) |
Feb 12, 2010 | 52.23 | 52.31 | 52.31 | 52.31 | 262,448 | -0.08(-0.15%) |
Feb 11, 2010 | 52.16 | 52.39 | 52.05 | 52.39 | 250,150 | +0.37(+0.70%) |
Feb 10, 2010 | 52.00 | 52.07 | 51.85 | 52.02 | 171,538 | +0.16(+0.31%) |
Feb 09, 2010 | 52.02 | 52.04 | 51.86 | 51.86 | 228,612 | -0.06(-0.12%) |
Feb 08, 2010 | 51.83 | 52.00 | 51.81 | 51.92 | 238,389 | +0.23(+0.44%) |
Feb 05, 2010 | 51.75 | 52.32 | 50.97 | 51.69 | 1,676,868 | -0.18(-0.35%) |
Feb 04, 2010 | 52.35 | 52.38 | 51.87 | 51.88 | 421,002 | -0.53(-1.02%) |
Feb 03, 2010 | 52.59 | 52.67 | 52.41 | 52.41 | 358,679 | -0.07(-0.14%) |
Feb 02, 2010 | 52.80 | 52.80 | 52.46 | 52.48 | 2,206,599 | -0.13(-0.24%) |
Feb 01, 2010 | 52.72 | 52.79 | 52.53 | 52.61 | 146,057 | +0.02(+0.03%) |
Jan 29, 2010 | 52.79 | 52.79 | 52.55 | 52.59 | 319,062 | -0.14(-0.27%) |
Jan 28, 2010 | 52.97 | 52.97 | 52.73 | 52.73 | 199,049 | -0.18(-0.33%) |
Jan 27, 2010 | 53.04 | 53.05 | 52.86 | 52.91 | 394,703 | -0.12(-0.23%) |
Jan 26, 2010 | 53.05 | 53.14 | 52.95 | 53.03 | 227,384 | -0.02(-0.03%) |
Jan 25, 2010 | 53.06 | 53.08 | 52.95 | 53.04 | 130,796 | +0.02(+0.04%) |
Jan 22, 2010 | 53.04 | 53.13 | 52.96 | 53.02 | 132,343 | -0.15(-0.28%) |
Jan 21, 2010 | 53.15 | 53.28 | 53.12 | 53.17 | 223,042 | -0.09(-0.18%) |
Jan 20, 2010 | 53.29 | 53.29 | 53.15 | 53.27 | 326,194 | +0.06(+0.12%) |
Jan 19, 2010 | 53.27 | 53.27 | 53.13 | 53.21 | 302,388 | +0.08(+0.16%) |
Jan 15, 2010 | 53.23 | 53.12 | 53.12 | 53.12 | 347,619 | -0.03(-0.06%) |
Jan 14, 2010 | 53.34 | 53.35 | 53.15 | 53.15 | 173,861 | -0.28(-0.53%) |
Jan 13, 2010 | 53.61 | 53.61 | 53.41 | 53.43 | 250,605 | -0.12(-0.22%) |
Jan 12, 2010 | 53.58 | 53.58 | 53.48 | 53.55 | 266,359 | +0.01(+0.02%) |
Jan 11, 2010 | 53.52 | 53.56 | 53.45 | 53.54 | 244,336 | +0.40(+0.76%) |
Jan 08, 2010 | 53.14 | 53.25 | 53.09 | 53.14 | 630,956 | +0.06(+0.12%) |
Jan 07, 2010 | 53.19 | 53.26 | 53.04 | 53.08 | 189,056 | -0.28(-0.52%) |
Jan 06, 2010 | 53.30 | 53.38 | 53.11 | 53.35 | 260,368 | +0.07(+0.14%) |
Jan 05, 2010 | 53.10 | 53.29 | 53.03 | 53.28 | 189,935 | +0.32(+0.61%) |