Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 55.59 | 55.91 | 55.15 | 55.19 | 2,489,655 | -0.70(-1.26%) |
Mar 30, 2010 | 55.65 | 56.12 | 55.53 | 55.90 | 2,119,226 | +0.31(+0.56%) |
Mar 29, 2010 | 55.50 | 55.70 | 55.20 | 55.58 | 1,692,899 | +0.30(+0.54%) |
Mar 26, 2010 | 55.38 | 55.61 | 54.86 | 55.28 | 2,381,179 | +0.02(+0.04%) |
Mar 25, 2010 | 55.95 | 56.52 | 55.17 | 55.26 | 2,767,232 | -0.50(-0.89%) |
Mar 24, 2010 | 55.26 | 56.11 | 55.10 | 55.76 | 2,568,307 | +0.48(+0.87%) |
Mar 23, 2010 | 54.82 | 55.38 | 54.36 | 55.28 | 1,787,697 | +0.20(+0.37%) |
Mar 22, 2010 | 54.30 | 55.25 | 54.23 | 55.07 | 1,981,206 | +0.53(+0.97%) |
Mar 19, 2010 | 55.22 | 55.34 | 54.50 | 54.55 | 2,253,550 | -0.55(-0.99%) |
Mar 18, 2010 | 54.76 | 55.19 | 54.65 | 55.09 | 1,483,275 | +0.05(+0.09%) |
Mar 17, 2010 | 54.54 | 55.21 | 54.32 | 55.04 | 1,958,440 | +0.59(+1.09%) |
Mar 16, 2010 | 53.46 | 54.58 | 53.28 | 54.45 | 1,870,099 | +1.11(+2.08%) |
Mar 15, 2010 | 52.99 | 53.52 | 52.86 | 53.34 | 1,164,287 | -0.05(-0.10%) |
Mar 12, 2010 | 53.11 | 53.57 | 52.95 | 53.39 | 1,882,087 | +0.50(+0.95%) |
Mar 11, 2010 | 52.48 | 52.90 | 51.98 | 52.89 | 2,232,127 | +0.59(+1.14%) |
Mar 10, 2010 | 52.26 | 52.46 | 51.83 | 52.30 | 1,857,613 | +0.07(+0.14%) |
Mar 09, 2010 | 52.05 | 52.58 | 51.81 | 52.22 | 2,086,236 | +0.07(+0.13%) |
Mar 08, 2010 | 52.14 | 52.55 | 51.92 | 52.16 | 1,949,512 | +0.10(+0.18%) |
Mar 05, 2010 | 51.44 | 52.14 | 51.32 | 52.06 | 2,402,155 | +0.94(+1.84%) |
Mar 04, 2010 | 50.50 | 51.21 | 50.46 | 51.12 | 1,845,722 | +0.63(+1.24%) |
Mar 03, 2010 | 50.62 | 51.00 | 50.47 | 50.50 | 1,798,955 | -0.21(-0.41%) |
Mar 02, 2010 | 50.69 | 51.49 | 50.56 | 50.71 | 2,199,466 | +0.31(+0.61%) |
Mar 01, 2010 | 49.69 | 50.74 | 49.47 | 50.40 | 3,100,826 | +1.45(+2.96%) |
Feb 26, 2010 | 48.89 | 49.57 | 48.63 | 48.95 | 2,867,204 | +0.17(+0.34%) |
Feb 25, 2010 | 48.10 | 48.83 | 47.85 | 48.78 | 1,833,090 | +0.23(+0.47%) |
Feb 24, 2010 | 48.08 | 48.59 | 47.83 | 48.56 | 2,153,583 | +0.71(+1.49%) |
Feb 23, 2010 | 48.32 | 48.73 | 47.75 | 47.84 | 2,763,179 | -0.60(-1.24%) |
Feb 22, 2010 | 48.78 | 48.97 | 48.23 | 48.44 | 2,040,977 | -0.21(-0.44%) |
Feb 19, 2010 | 47.73 | 48.91 | 47.60 | 48.66 | 2,771,645 | +1.04(+2.19%) |
Feb 18, 2010 | 46.75 | 47.81 | 46.75 | 47.62 | 2,089,757 | +0.71(+1.52%) |
Feb 17, 2010 | 46.76 | 47.11 | 46.57 | 46.90 | 2,089,146 | +0.40(+0.86%) |
Feb 16, 2010 | 45.59 | 46.60 | 45.75 | 46.50 | 2,790,775 | +0.91(+2.00%) |
Feb 12, 2010 | 45.14 | 45.59 | 45.59 | 45.59 | 2,224,792 | -0.11(-0.25%) |
Feb 11, 2010 | 45.23 | 45.74 | 44.82 | 45.70 | 1,903,887 | +0.41(+0.91%) |
Feb 10, 2010 | 45.09 | 45.80 | 44.51 | 45.29 | 1,855,238 | +0.14(+0.32%) |
Feb 09, 2010 | 45.72 | 45.85 | 44.87 | 45.15 | 2,472,868 | -0.99(-2.14%) |
Feb 08, 2010 | 46.19 | 46.52 | 45.19 | 46.14 | 2,571,637 | -0.10(-0.21%) |
Feb 05, 2010 | 45.79 | 46.50 | 45.13 | 46.23 | 3,492,381 | +0.57(+1.24%) |
Feb 04, 2010 | 47.22 | 47.54 | 45.60 | 45.67 | 4,647,996 | -1.86(-3.92%) |
Feb 03, 2010 | 48.07 | 48.10 | 47.49 | 47.53 | 1,774,559 | -0.79(-1.64%) |
Feb 02, 2010 | 48.06 | 48.48 | 47.59 | 48.32 | 2,337,146 | +0.40(+0.83%) |
Feb 01, 2010 | 47.35 | 48.28 | 47.32 | 47.92 | 2,188,090 | +0.77(+1.63%) |
Jan 29, 2010 | 46.91 | 47.85 | 46.78 | 47.16 | 3,080,025 | +0.38(+0.80%) |
Jan 28, 2010 | 47.81 | 48.01 | 46.20 | 46.78 | 2,794,436 | -0.84(-1.76%) |
Jan 27, 2010 | 46.77 | 47.64 | 46.17 | 47.62 | 2,803,845 | +0.97(+2.08%) |
Jan 26, 2010 | 46.54 | 47.38 | 46.48 | 46.65 | 2,053,274 | -0.26(-0.55%) |
Jan 25, 2010 | 46.79 | 47.22 | 45.90 | 46.91 | 2,522,929 | +0.65(+1.40%) |
Jan 22, 2010 | 46.89 | 47.31 | 46.16 | 46.26 | 3,475,820 | -0.64(-1.36%) |
Jan 21, 2010 | 47.60 | 47.79 | 46.71 | 46.89 | 3,264,501 | -0.60(-1.27%) |
Jan 20, 2010 | 47.77 | 47.86 | 47.11 | 47.50 | 2,119,430 | -0.53(-1.10%) |
Jan 19, 2010 | 46.99 | 48.07 | 46.96 | 48.03 | 2,234,387 | +0.99(+2.11%) |
Jan 15, 2010 | 46.98 | 47.03 | 47.03 | 47.03 | 2,415,536 | -0.09(-0.19%) |
Jan 14, 2010 | 47.26 | 47.38 | 46.78 | 47.12 | 1,318,106 | -0.24(-0.50%) |
Jan 13, 2010 | 46.51 | 47.44 | 46.30 | 47.36 | 2,260,640 | +0.92(+1.97%) |
Jan 12, 2010 | 46.73 | 47.14 | 46.16 | 46.44 | 2,845,656 | -0.77(-1.63%) |
Jan 11, 2010 | 47.19 | 47.72 | 46.63 | 47.21 | 2,277,871 | +0.32(+0.69%) |
Jan 08, 2010 | 47.43 | 47.64 | 46.57 | 46.89 | 2,150,960 | -0.87(-1.82%) |
Jan 07, 2010 | 47.57 | 48.10 | 47.01 | 47.76 | 2,156,038 | -0.07(-0.14%) |
Jan 06, 2010 | 48.08 | 48.49 | 47.66 | 47.82 | 1,397,530 | -0.29(-0.61%) |
Jan 05, 2010 | 47.57 | 48.20 | 47.19 | 48.12 | 1,898,890 | +0.39(+0.82%) |