Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 53.94 | 54.20 | 53.49 | 53.63 | 6,757,859 | -0.46(-0.85%) |
Mar 30, 2010 | 52.85 | 54.23 | 52.77 | 54.09 | 13,564,429 | +1.88(+3.60%) |
Mar 29, 2010 | 52.13 | 52.42 | 52.00 | 52.21 | 4,834,827 | +0.23(+0.44%) |
Mar 26, 2010 | 52.04 | 52.21 | 51.82 | 51.98 | 5,945,489 | +0.04(+0.09%) |
Mar 25, 2010 | 52.63 | 52.78 | 51.88 | 51.93 | 7,701,988 | -0.44(-0.83%) |
Mar 24, 2010 | 52.53 | 52.81 | 52.26 | 52.37 | 4,834,649 | -0.47(-0.90%) |
Mar 23, 2010 | 52.69 | 52.88 | 52.08 | 52.85 | 6,471,758 | +0.33(+0.62%) |
Mar 22, 2010 | 52.30 | 52.75 | 52.30 | 52.52 | 5,074,867 | -0.08(-0.15%) |
Mar 19, 2010 | 53.78 | 53.90 | 52.31 | 52.60 | 10,715,205 | -1.10(-2.04%) |
Mar 18, 2010 | 52.81 | 53.74 | 52.62 | 53.69 | 7,697,279 | +0.96(+1.81%) |
Mar 17, 2010 | 52.58 | 52.88 | 52.40 | 52.74 | 6,217,193 | +0.33(+0.64%) |
Mar 16, 2010 | 52.15 | 52.40 | 51.68 | 52.40 | 6,610,604 | +0.26(+0.49%) |
Mar 15, 2010 | 51.99 | 52.15 | 51.84 | 52.15 | 4,086,287 | -0.08(-0.15%) |
Mar 12, 2010 | 52.34 | 52.41 | 51.93 | 52.22 | 4,590,515 | +0.08(+0.15%) |
Mar 11, 2010 | 52.15 | 52.33 | 51.66 | 52.15 | 6,312,861 | -0.19(-0.37%) |
Mar 10, 2010 | 52.57 | 52.66 | 52.14 | 52.34 | 5,585,876 | -0.28(-0.52%) |
Mar 09, 2010 | 52.08 | 52.70 | 51.81 | 52.61 | 6,622,438 | +0.44(+0.84%) |
Mar 08, 2010 | 52.89 | 52.96 | 52.13 | 52.18 | 5,653,348 | -0.73(-1.37%) |
Mar 05, 2010 | 52.20 | 52.94 | 52.13 | 52.90 | 4,899,441 | +0.91(+1.75%) |
Mar 04, 2010 | 51.98 | 52.21 | 51.70 | 51.99 | 4,083,120 | +0.01(+0.02%) |
Mar 03, 2010 | 52.08 | 52.42 | 51.89 | 51.98 | 4,444,671 | -0.08(-0.16%) |
Mar 02, 2010 | 51.81 | 52.22 | 51.71 | 52.06 | 5,244,595 | +0.35(+0.68%) |
Mar 01, 2010 | 51.70 | 51.95 | 51.56 | 51.71 | 3,965,971 | +0.28(+0.54%) |
Feb 26, 2010 | 51.17 | 51.55 | 50.76 | 51.43 | 5,024,600 | +0.26(+0.51%) |
Feb 25, 2010 | 50.80 | 51.19 | 50.46 | 51.17 | 6,398,882 | -0.21(-0.41%) |
Feb 24, 2010 | 51.34 | 51.72 | 51.02 | 51.38 | 5,501,881 | +0.23(+0.45%) |
Feb 23, 2010 | 51.60 | 52.04 | 51.13 | 51.15 | 6,207,018 | -0.62(-1.20%) |
Feb 22, 2010 | 52.43 | 52.47 | 51.69 | 51.77 | 4,714,500 | -0.54(-1.03%) |
Feb 19, 2010 | 52.07 | 52.45 | 51.73 | 52.31 | 5,015,553 | +0.26(+0.51%) |
Feb 18, 2010 | 51.38 | 52.09 | 51.38 | 52.05 | 4,211,155 | +0.62(+1.21%) |
Feb 17, 2010 | 51.61 | 51.70 | 51.17 | 51.43 | 4,823,183 | +0.13(+0.24%) |
Feb 16, 2010 | 51.05 | 51.41 | 50.58 | 51.30 | 5,676,663 | +0.82(+1.63%) |
Feb 12, 2010 | 50.45 | 50.48 | 50.48 | 50.48 | 8,537,627 | -0.69(-1.36%) |
Feb 11, 2010 | 50.51 | 51.25 | 50.26 | 51.17 | 8,665,421 | +1.05(+2.10%) |
Feb 10, 2010 | 50.24 | 50.55 | 49.73 | 50.12 | 3,835,400 | -0.06(-0.13%) |
Feb 09, 2010 | 49.91 | 50.63 | 49.66 | 50.19 | 6,670,121 | +0.76(+1.53%) |
Feb 08, 2010 | 50.03 | 50.03 | 49.25 | 49.43 | 6,913,066 | -0.64(-1.29%) |
Feb 05, 2010 | 50.47 | 50.68 | 49.26 | 50.07 | 8,482,687 | -0.43(-0.85%) |
Feb 04, 2010 | 51.72 | 51.72 | 50.26 | 50.50 | 8,333,018 | -1.46(-2.81%) |
Feb 03, 2010 | 50.89 | 52.07 | 50.89 | 51.96 | 5,334,989 | +0.68(+1.33%) |
Feb 02, 2010 | 51.45 | 51.60 | 50.81 | 51.28 | 7,356,468 | +0.17(+0.33%) |
Feb 01, 2010 | 51.54 | 51.57 | 50.96 | 51.11 | 5,697,925 | -0.21(-0.41%) |
Jan 29, 2010 | 51.86 | 52.20 | 51.12 | 51.31 | 6,818,767 | -0.17(-0.32%) |
Jan 28, 2010 | 52.67 | 52.69 | 50.44 | 51.48 | 10,698,620 | -0.99(-1.88%) |
Jan 27, 2010 | 51.85 | 52.81 | 51.65 | 52.47 | 7,947,616 | +0.43(+0.82%) |
Jan 26, 2010 | 51.93 | 52.74 | 51.67 | 52.04 | 4,922,085 | -0.13(-0.24%) |
Jan 25, 2010 | 52.49 | 52.84 | 51.95 | 52.17 | 5,311,938 | +0.22(+0.43%) |
Jan 22, 2010 | 52.53 | 52.81 | 51.83 | 51.95 | 7,543,284 | -0.78(-1.48%) |
Jan 21, 2010 | 53.94 | 53.94 | 52.64 | 52.72 | 7,502,632 | -1.29(-2.38%) |
Jan 20, 2010 | 54.08 | 54.27 | 53.29 | 54.01 | 5,758,431 | -0.25(-0.47%) |
Jan 19, 2010 | 53.44 | 54.30 | 53.23 | 54.27 | 7,058,965 | +1.12(+2.10%) |
Jan 15, 2010 | 53.25 | 53.15 | 53.15 | 53.15 | 6,203,622 | -0.08(-0.16%) |
Jan 14, 2010 | 53.39 | 53.51 | 53.18 | 53.23 | 4,131,723 | -0.18(-0.33%) |
Jan 13, 2010 | 53.62 | 53.62 | 53.04 | 53.41 | 4,865,639 | -0.17(-0.32%) |
Jan 12, 2010 | 53.28 | 53.67 | 53.11 | 53.58 | 4,755,398 | +0.04(+0.08%) |
Jan 11, 2010 | 53.79 | 53.94 | 53.18 | 53.54 | 4,591,210 | -0.22(-0.40%) |
Jan 08, 2010 | 53.35 | 53.76 | 53.11 | 53.76 | 5,342,162 | +0.38(+0.70%) |
Jan 07, 2010 | 53.12 | 53.40 | 52.35 | 53.38 | 7,011,474 | +0.04(+0.07%) |
Jan 06, 2010 | 53.48 | 53.94 | 53.24 | 53.34 | 8,263,880 | +0.75(+1.42%) |
Jan 05, 2010 | 52.79 | 53.06 | 52.09 | 52.60 | 4,465,743 | -0.33(-0.63%) |