Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 50.59 | 52.56 | 50.54 | 52.05 | 2,974,916 | +1.42(+2.80%) |
Mar 30, 2010 | 49.80 | 51.04 | 49.76 | 50.63 | 2,277,673 | +0.77(+1.54%) |
Mar 29, 2010 | 47.92 | 49.91 | 47.88 | 49.86 | 1,745,835 | +2.27(+4.77%) |
Mar 26, 2010 | 48.65 | 48.65 | 47.21 | 47.59 | 2,019,527 | -0.76(-1.57%) |
Mar 25, 2010 | 50.42 | 50.69 | 48.25 | 48.35 | 1,586,213 | -1.52(-3.05%) |
Mar 24, 2010 | 50.02 | 50.74 | 49.53 | 49.87 | 2,240,930 | -0.72(-1.42%) |
Mar 23, 2010 | 49.68 | 50.72 | 49.66 | 50.59 | 1,902,515 | +1.06(+2.14%) |
Mar 22, 2010 | 49.40 | 49.73 | 48.75 | 49.53 | 1,959,916 | -0.45(-0.90%) |
Mar 19, 2010 | 51.37 | 51.51 | 49.78 | 49.98 | 2,599,960 | -1.36(-2.65%) |
Mar 18, 2010 | 54.33 | 54.72 | 51.03 | 51.34 | 3,036,860 | -2.88(-5.31%) |
Mar 17, 2010 | 54.69 | 55.00 | 54.06 | 54.22 | 1,305,579 | -0.03(-0.06%) |
Mar 16, 2010 | 53.93 | 54.30 | 53.40 | 54.25 | 1,153,757 | +0.61(+1.14%) |
Mar 15, 2010 | 53.01 | 53.73 | 52.79 | 53.64 | 1,343,273 | -1.17(-2.13%) |
Mar 12, 2010 | 54.96 | 55.20 | 54.35 | 54.81 | 1,901,797 | -0.05(-0.09%) |
Mar 11, 2010 | 53.78 | 55.00 | 53.78 | 54.86 | 2,165,783 | +0.55(+1.01%) |
Mar 10, 2010 | 52.31 | 54.32 | 52.28 | 54.31 | 2,867,596 | +1.74(+3.31%) |
Mar 09, 2010 | 52.29 | 53.11 | 52.25 | 52.57 | 1,398,981 | -0.09(-0.17%) |
Mar 08, 2010 | 53.01 | 53.33 | 52.49 | 52.66 | 1,302,175 | -0.18(-0.34%) |
Mar 05, 2010 | 52.93 | 53.15 | 52.69 | 52.84 | 1,088,857 | +0.44(+0.84%) |
Mar 04, 2010 | 53.77 | 54.26 | 52.25 | 52.40 | 2,210,163 | -1.25(-2.33%) |
Mar 03, 2010 | 53.16 | 54.00 | 53.16 | 53.65 | 2,070,070 | +0.72(+1.36%) |
Mar 02, 2010 | 52.08 | 53.23 | 52.06 | 52.93 | 2,539,338 | +0.79(+1.52%) |
Mar 01, 2010 | 51.47 | 52.73 | 51.27 | 52.14 | 3,300,740 | +1.07(+2.10%) |
Feb 26, 2010 | 49.56 | 51.14 | 49.56 | 51.07 | 1,866,837 | +0.92(+1.83%) |
Feb 25, 2010 | 48.19 | 50.34 | 47.88 | 50.15 | 2,639,362 | +1.02(+2.08%) |
Feb 24, 2010 | 48.03 | 49.56 | 48.03 | 49.13 | 2,150,219 | +1.13(+2.35%) |
Feb 23, 2010 | 49.10 | 49.43 | 47.68 | 48.00 | 3,129,067 | -1.34(-2.72%) |
Feb 22, 2010 | 50.94 | 51.17 | 48.81 | 49.34 | 1,681,811 | -1.28(-2.53%) |
Feb 19, 2010 | 50.47 | 50.97 | 49.62 | 50.62 | 1,760,467 | -0.06(-0.12%) |
Feb 18, 2010 | 50.74 | 51.41 | 50.01 | 50.68 | 1,611,638 | -0.07(-0.14%) |
Feb 17, 2010 | 47.92 | 52.25 | 47.92 | 50.75 | 3,789,162 | -1.94(-3.68%) |
Feb 16, 2010 | 52.76 | 53.14 | 52.28 | 52.69 | 2,531,674 | +0.67(+1.29%) |
Feb 12, 2010 | 50.24 | 52.02 | 52.02 | 52.02 | 1,307,000 | +0.92(+1.80%) |
Feb 11, 2010 | 49.73 | 51.29 | 49.48 | 51.10 | 994,493 | +1.23(+2.47%) |
Feb 10, 2010 | 49.52 | 50.21 | 48.83 | 49.87 | 1,412,142 | -0.02(-0.04%) |
Feb 09, 2010 | 50.00 | 50.88 | 49.45 | 49.89 | 1,458,789 | +0.75(+1.53%) |
Feb 08, 2010 | 49.93 | 50.63 | 48.79 | 49.14 | 924,844 | -0.66(-1.33%) |
Feb 05, 2010 | 49.22 | 49.98 | 48.03 | 49.80 | 2,705,172 | +0.51(+1.03%) |
Feb 04, 2010 | 51.28 | 51.28 | 49.00 | 49.29 | 2,006,647 | -2.65(-5.10%) |
Feb 03, 2010 | 52.80 | 53.08 | 51.81 | 51.94 | 1,434,286 | -1.33(-2.50%) |
Feb 02, 2010 | 52.06 | 53.33 | 51.07 | 53.27 | 1,655,371 | +1.39(+2.67%) |
Feb 01, 2010 | 50.00 | 51.96 | 49.85 | 51.88 | 1,681,173 | +2.95(+6.02%) |
Jan 29, 2010 | 49.86 | 51.66 | 48.65 | 48.94 | 3,197,779 | -0.57(-1.15%) |
Jan 28, 2010 | 49.42 | 49.88 | 47.46 | 49.51 | 1,857,852 | +0.31(+0.63%) |
Jan 27, 2010 | 50.31 | 51.17 | 48.20 | 49.20 | 1,709,368 | -1.42(-2.81%) |
Jan 26, 2010 | 51.26 | 51.69 | 50.56 | 50.62 | 1,185,628 | -0.87(-1.69%) |
Jan 25, 2010 | 51.23 | 51.84 | 50.68 | 51.49 | 1,104,514 | +0.93(+1.84%) |
Jan 22, 2010 | 51.96 | 52.17 | 50.47 | 50.56 | 1,390,057 | -1.77(-3.38%) |
Jan 21, 2010 | 53.14 | 53.45 | 51.75 | 52.33 | 1,677,940 | -0.19(-0.36%) |
Jan 20, 2010 | 52.52 | 52.97 | 51.88 | 52.52 | 2,267,549 | -0.82(-1.54%) |
Jan 19, 2010 | 52.89 | 53.42 | 52.58 | 53.34 | 1,599,882 | +0.40(+0.76%) |
Jan 15, 2010 | 53.02 | 52.94 | 52.94 | 52.94 | 1,305,500 | -0.23(-0.43%) |
Jan 14, 2010 | 51.09 | 54.07 | 51.09 | 53.17 | 2,802,827 | +2.55(+5.04%) |
Jan 13, 2010 | 49.06 | 50.74 | 49.06 | 50.62 | 1,627,361 | +1.68(+3.43%) |
Jan 12, 2010 | 48.65 | 49.21 | 47.94 | 48.94 | 1,627,174 | -0.70(-1.41%) |
Jan 11, 2010 | 51.00 | 51.44 | 49.06 | 49.64 | 874,629 | -0.82(-1.63%) |
Jan 08, 2010 | 50.12 | 50.55 | 49.39 | 50.46 | 937,215 | +0.08(+0.16%) |
Jan 07, 2010 | 50.87 | 51.02 | 49.85 | 50.38 | 1,142,763 | -0.76(-1.49%) |
Jan 06, 2010 | 50.51 | 51.41 | 49.78 | 51.14 | 1,108,919 | +0.49(+0.97%) |
Jan 05, 2010 | 50.20 | 51.27 | 49.39 | 50.65 | 1,758,301 | +0.73(+1.46%) |