Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 55.71 | 56.27 | 55.44 | 55.45 | 73,127,152 | -0.48(-0.86%) |
Mar 30, 2010 | 55.84 | 56.21 | 55.50 | 55.93 | 43,745,308 | +0.17(+0.31%) |
Mar 29, 2010 | 55.70 | 55.93 | 55.45 | 55.75 | 47,258,700 | +0.30(+0.55%) |
Mar 26, 2010 | 55.71 | 56.07 | 55.25 | 55.45 | 71,077,672 | -0.02(-0.04%) |
Mar 25, 2010 | 56.32 | 56.72 | 55.44 | 55.48 | 81,885,160 | -0.35(-0.63%) |
Mar 24, 2010 | 56.16 | 56.40 | 55.81 | 55.83 | 72,961,008 | -0.64(-1.14%) |
Mar 23, 2010 | 55.81 | 56.49 | 55.56 | 56.47 | 74,992,552 | +0.71(+1.27%) |
Mar 22, 2010 | 54.60 | 55.89 | 54.47 | 55.76 | 69,483,272 | +0.78(+1.41%) |
Mar 19, 2010 | 55.88 | 55.89 | 54.78 | 54.99 | 98,742,016 | -0.70(-1.25%) |
Mar 18, 2010 | 55.83 | 56.11 | 55.58 | 55.68 | 87,685,696 | -0.17(-0.31%) |
Mar 17, 2010 | 55.65 | 56.19 | 55.63 | 55.85 | 65,694,736 | +0.33(+0.59%) |
Mar 16, 2010 | 55.33 | 55.55 | 54.93 | 55.53 | 64,818,832 | +0.47(+0.86%) |
Mar 15, 2010 | 54.78 | 55.18 | 54.71 | 55.05 | 61,124,212 | -0.19(-0.34%) |
Mar 12, 2010 | 55.55 | 55.58 | 54.87 | 55.24 | 75,837,792 | -0.02(-0.04%) |
Mar 11, 2010 | 54.77 | 55.36 | 54.57 | 55.27 | 73,572,688 | +0.16(+0.30%) |
Mar 10, 2010 | 54.69 | 55.39 | 54.66 | 55.10 | 90,277,384 | +0.46(+0.85%) |
Mar 09, 2010 | 54.29 | 55.05 | 54.27 | 54.64 | 86,597,480 | +0.20(+0.36%) |
Mar 08, 2010 | 54.36 | 54.60 | 54.26 | 54.44 | 56,453,040 | +0.10(+0.18%) |
Mar 05, 2010 | 53.60 | 54.43 | 53.43 | 54.34 | 64,107,768 | +1.09(+2.04%) |
Mar 04, 2010 | 53.14 | 53.32 | 52.92 | 53.26 | 57,830,836 | +0.14(+0.26%) |
Mar 03, 2010 | 53.08 | 53.42 | 52.84 | 53.12 | 68,904,784 | +0.30(+0.57%) |
Mar 02, 2010 | 52.61 | 53.14 | 52.53 | 52.82 | 68,167,776 | +0.40(+0.76%) |
Mar 01, 2010 | 51.60 | 52.47 | 51.60 | 52.42 | 87,000,496 | +1.19(+2.32%) |
Feb 26, 2010 | 51.52 | 51.56 | 50.95 | 51.23 | 73,674,176 | -0.21(-0.41%) |
Feb 25, 2010 | 50.72 | 51.49 | 50.56 | 51.44 | 63,684,904 | +0.02(+0.03%) |
Feb 24, 2010 | 51.18 | 51.68 | 51.02 | 51.42 | 61,878,592 | +0.43(+0.85%) |
Feb 23, 2010 | 51.52 | 51.59 | 50.84 | 50.99 | 72,285,712 | -0.60(-1.17%) |
Feb 22, 2010 | 51.73 | 51.76 | 51.41 | 51.59 | 55,588,368 | +0.16(+0.30%) |
Feb 19, 2010 | 51.18 | 51.70 | 51.07 | 51.44 | 69,691,352 | +0.07(+0.13%) |
Feb 18, 2010 | 50.96 | 51.39 | 50.78 | 51.37 | 52,770,588 | +0.42(+0.82%) |
Feb 17, 2010 | 50.87 | 51.07 | 50.59 | 50.96 | 61,859,240 | +0.34(+0.68%) |
Feb 16, 2010 | 50.30 | 50.66 | 49.82 | 50.62 | 61,288,104 | +0.84(+1.69%) |
Feb 12, 2010 | 48.94 | 49.78 | 49.78 | 49.78 | 80,798,952 | +0.36(+0.73%) |
Feb 11, 2010 | 48.50 | 49.45 | 48.13 | 49.41 | 63,710,652 | +0.77(+1.59%) |
Feb 10, 2010 | 48.38 | 48.76 | 47.88 | 48.64 | 68,286,464 | +0.11(+0.24%) |
Feb 09, 2010 | 48.44 | 48.89 | 47.92 | 48.53 | 112,767,128 | +0.47(+0.98%) |
Feb 08, 2010 | 48.19 | 48.62 | 47.82 | 48.05 | 75,490,000 | -0.29(-0.61%) |
Feb 05, 2010 | 48.27 | 48.40 | 47.31 | 48.35 | 130,874,840 | +0.19(+0.39%) |
Feb 04, 2010 | 49.48 | 49.50 | 48.12 | 48.16 | 121,562,504 | -1.66(-3.34%) |
Feb 03, 2010 | 49.92 | 50.27 | 49.42 | 49.82 | 61,590,500 | -0.33(-0.67%) |
Feb 02, 2010 | 49.61 | 50.22 | 49.45 | 50.16 | 87,097,480 | +0.80(+1.62%) |
Feb 01, 2010 | 49.26 | 49.71 | 49.07 | 49.36 | 74,320,240 | +0.33(+0.67%) |
Jan 29, 2010 | 49.78 | 50.32 | 48.92 | 49.03 | 97,253,880 | -0.55(-1.10%) |
Jan 28, 2010 | 50.54 | 50.57 | 49.12 | 49.58 | 115,004,944 | -0.18(-0.36%) |
Jan 27, 2010 | 49.69 | 50.52 | 49.52 | 49.76 | 88,958,488 | -0.15(-0.31%) |
Jan 26, 2010 | 50.22 | 50.60 | 49.87 | 49.91 | 71,363,640 | -0.50(-0.99%) |
Jan 25, 2010 | 50.64 | 50.69 | 50.03 | 50.41 | 76,372,008 | +0.06(+0.11%) |
Jan 22, 2010 | 51.20 | 51.44 | 49.91 | 50.35 | 102,688,232 | -0.92(-1.79%) |
Jan 21, 2010 | 52.17 | 52.60 | 51.10 | 51.27 | 120,534,424 | -0.86(-1.65%) |
Jan 20, 2010 | 52.52 | 52.53 | 51.55 | 52.13 | 76,600,480 | -0.77(-1.45%) |
Jan 19, 2010 | 52.14 | 52.92 | 52.14 | 52.90 | 57,420,016 | +0.95(+1.84%) |
Jan 15, 2010 | 52.74 | 51.95 | 51.95 | 51.95 | 84,250,240 | -0.77(-1.45%) |
Jan 14, 2010 | 52.32 | 52.88 | 52.22 | 52.71 | 51,315,956 | +0.20(+0.37%) |
Jan 13, 2010 | 52.03 | 52.62 | 51.58 | 52.52 | 48,425,404 | +0.67(+1.29%) |
Jan 12, 2010 | 52.09 | 52.34 | 51.60 | 51.85 | 56,211,764 | -0.57(-1.09%) |
Jan 11, 2010 | 52.84 | 52.92 | 52.21 | 52.42 | 63,264,304 | -0.21(-0.40%) |
Jan 08, 2010 | 52.16 | 52.63 | 52.04 | 52.63 | 59,838,452 | +0.29(+0.55%) |
Jan 07, 2010 | 51.99 | 52.38 | 51.51 | 52.35 | 68,801,816 | +0.33(+0.64%) |
Jan 06, 2010 | 52.01 | 52.29 | 51.83 | 52.01 | 73,196,792 | +0.00(+0.00%) |
Jan 05, 2010 | 52.11 | 52.35 | 51.79 | 52.01 | 68,066,088 | -0.18(-0.34%) |