Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 51.28 | 52.04 | 50.93 | 51.55 | 3,512,797 | +0.35(+0.69%) |
Mar 30, 2010 | 50.47 | 51.41 | 50.12 | 51.19 | 4,261,721 | +0.86(+1.70%) |
Mar 29, 2010 | 49.53 | 50.63 | 49.22 | 50.33 | 4,148,430 | +1.16(+2.36%) |
Mar 26, 2010 | 49.97 | 50.11 | 48.89 | 49.17 | 3,932,948 | -0.48(-0.96%) |
Mar 25, 2010 | 51.11 | 51.11 | 49.58 | 49.65 | 2,909,357 | -0.98(-1.94%) |
Mar 24, 2010 | 50.20 | 51.00 | 49.98 | 50.63 | 3,175,262 | +0.01(+0.02%) |
Mar 23, 2010 | 50.46 | 50.79 | 50.09 | 50.62 | 3,125,306 | +0.04(+0.08%) |
Mar 22, 2010 | 49.85 | 50.79 | 49.67 | 50.58 | 3,028,699 | +0.16(+0.31%) |
Mar 19, 2010 | 51.00 | 51.20 | 49.82 | 50.42 | 4,885,042 | -0.39(-0.76%) |
Mar 18, 2010 | 51.46 | 51.54 | 50.10 | 50.81 | 3,434,656 | -0.82(-1.58%) |
Mar 17, 2010 | 51.11 | 52.01 | 51.08 | 51.63 | 3,521,451 | +0.82(+1.62%) |
Mar 16, 2010 | 50.09 | 50.89 | 49.72 | 50.80 | 3,737,518 | +1.01(+2.02%) |
Mar 15, 2010 | 49.66 | 49.86 | 49.51 | 49.80 | 3,668,116 | -0.68(-1.35%) |
Mar 12, 2010 | 50.53 | 50.81 | 50.27 | 50.48 | 1,976,558 | +0.26(+0.51%) |
Mar 11, 2010 | 50.19 | 50.41 | 49.86 | 50.23 | 2,862,538 | -0.18(-0.36%) |
Mar 10, 2010 | 49.66 | 50.65 | 49.66 | 50.41 | 3,522,912 | +0.63(+1.27%) |
Mar 09, 2010 | 50.05 | 50.16 | 49.41 | 49.77 | 4,197,929 | -0.62(-1.22%) |
Mar 08, 2010 | 50.75 | 50.85 | 49.87 | 50.39 | 2,584,716 | -0.24(-0.47%) |
Mar 05, 2010 | 50.18 | 50.66 | 49.89 | 50.63 | 4,136,988 | +0.92(+1.85%) |
Mar 04, 2010 | 49.82 | 50.10 | 49.21 | 49.71 | 3,412,729 | -0.11(-0.21%) |
Mar 03, 2010 | 49.77 | 50.23 | 49.67 | 49.82 | 3,510,647 | +0.27(+0.55%) |
Mar 02, 2010 | 49.63 | 50.19 | 49.35 | 49.54 | 4,323,433 | +0.18(+0.37%) |
Mar 01, 2010 | 48.66 | 49.45 | 48.65 | 49.36 | 2,902,622 | +0.99(+2.04%) |
Feb 26, 2010 | 48.32 | 48.61 | 47.90 | 48.38 | 3,144,668 | +0.12(+0.24%) |
Feb 25, 2010 | 47.71 | 48.30 | 46.90 | 48.26 | 3,492,393 | -0.19(-0.39%) |
Feb 24, 2010 | 48.52 | 48.97 | 48.00 | 48.45 | 2,687,485 | +0.13(+0.28%) |
Feb 23, 2010 | 49.18 | 49.31 | 48.02 | 48.32 | 3,343,481 | -1.15(-2.33%) |
Feb 22, 2010 | 50.44 | 50.44 | 49.31 | 49.47 | 2,595,989 | -0.58(-1.17%) |
Feb 19, 2010 | 49.68 | 50.26 | 49.36 | 50.05 | 2,981,824 | +0.13(+0.26%) |
Feb 18, 2010 | 49.81 | 50.30 | 49.08 | 49.92 | 3,896,888 | -0.07(-0.13%) |
Feb 17, 2010 | 50.04 | 50.40 | 49.58 | 49.99 | 4,004,750 | +0.25(+0.50%) |
Feb 16, 2010 | 49.21 | 49.87 | 48.70 | 49.74 | 3,939,941 | +1.68(+3.49%) |
Feb 12, 2010 | 47.72 | 48.06 | 48.06 | 48.06 | 4,762,641 | -0.50(-1.03%) |
Feb 11, 2010 | 47.62 | 48.70 | 47.33 | 48.56 | 3,351,442 | +0.95(+2.00%) |
Feb 10, 2010 | 47.46 | 48.25 | 46.53 | 47.61 | 5,760,447 | +0.15(+0.31%) |
Feb 09, 2010 | 47.76 | 48.49 | 47.15 | 47.46 | 6,037,991 | +0.06(+0.12%) |
Feb 08, 2010 | 47.64 | 48.11 | 46.82 | 47.40 | 4,013,195 | -0.30(-0.62%) |
Feb 05, 2010 | 47.36 | 47.75 | 45.98 | 47.70 | 8,194,739 | +0.54(+1.15%) |
Feb 04, 2010 | 49.16 | 49.17 | 46.89 | 47.16 | 6,255,366 | -2.26(-4.58%) |
Feb 03, 2010 | 50.10 | 50.33 | 49.03 | 49.42 | 2,973,202 | -0.94(-1.86%) |
Feb 02, 2010 | 49.08 | 50.42 | 49.08 | 50.36 | 4,198,709 | +1.33(+2.71%) |
Feb 01, 2010 | 48.09 | 49.27 | 47.87 | 49.03 | 4,395,671 | +1.48(+3.12%) |
Jan 29, 2010 | 48.07 | 49.25 | 47.19 | 47.54 | 6,347,542 | -0.07(-0.14%) |
Jan 28, 2010 | 48.75 | 48.92 | 47.28 | 47.61 | 4,437,946 | -0.84(-1.73%) |
Jan 27, 2010 | 49.08 | 50.80 | 47.06 | 48.45 | 9,432,134 | -0.16(-0.34%) |
Jan 26, 2010 | 48.63 | 49.70 | 48.06 | 48.61 | 5,364,932 | -0.74(-1.50%) |
Jan 25, 2010 | 48.92 | 49.84 | 48.92 | 49.35 | 4,630,821 | +1.07(+2.21%) |
Jan 22, 2010 | 49.16 | 50.60 | 48.29 | 48.29 | 7,409,052 | -1.23(-2.49%) |
Jan 21, 2010 | 51.26 | 51.64 | 49.29 | 49.52 | 6,733,112 | -1.52(-2.98%) |
Jan 20, 2010 | 51.21 | 51.32 | 50.07 | 51.04 | 2,880,438 | -0.82(-1.59%) |
Jan 19, 2010 | 51.12 | 51.86 | 50.72 | 51.86 | 2,439,136 | +0.50(+0.98%) |
Jan 15, 2010 | 51.74 | 51.36 | 51.36 | 51.36 | 4,656,772 | -0.48(-0.92%) |
Jan 14, 2010 | 51.74 | 52.00 | 51.26 | 51.84 | 2,097,394 | +0.06(+0.11%) |
Jan 13, 2010 | 51.58 | 51.91 | 50.19 | 51.78 | 5,171,753 | +0.34(+0.66%) |
Jan 12, 2010 | 53.05 | 53.05 | 51.31 | 51.44 | 6,489,025 | -2.15(-4.01%) |
Jan 11, 2010 | 54.69 | 54.70 | 53.15 | 53.59 | 3,692,817 | -0.57(-1.05%) |
Jan 08, 2010 | 53.16 | 54.22 | 52.72 | 54.16 | 2,630,729 | +0.73(+1.37%) |
Jan 07, 2010 | 52.29 | 53.70 | 51.90 | 53.43 | 6,069,806 | +1.00(+1.91%) |
Jan 06, 2010 | 52.09 | 53.07 | 52.09 | 52.42 | 4,309,966 | +0.14(+0.27%) |
Jan 05, 2010 | 52.32 | 52.83 | 51.95 | 52.28 | 3,884,335 | +0.32(+0.62%) |