Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 54.53 | 55.09 | 54.42 | 54.48 | 321,636 | +0.19(+0.35%) |
Mar 30, 2010 | 53.82 | 54.37 | 53.72 | 54.30 | 287,132 | +0.60(+1.11%) |
Mar 29, 2010 | 53.15 | 53.70 | 52.96 | 53.70 | 274,735 | +1.00(+1.90%) |
Mar 26, 2010 | 53.44 | 53.90 | 52.10 | 52.70 | 593,961 | -0.81(-1.51%) |
Mar 25, 2010 | 54.96 | 55.22 | 53.42 | 53.51 | 602,056 | -1.22(-2.24%) |
Mar 24, 2010 | 54.41 | 55.00 | 54.41 | 54.73 | 213,040 | -0.14(-0.25%) |
Mar 23, 2010 | 54.53 | 55.02 | 54.50 | 54.87 | 201,068 | +0.24(+0.44%) |
Mar 22, 2010 | 53.58 | 54.82 | 53.35 | 54.63 | 382,874 | +0.59(+1.09%) |
Mar 19, 2010 | 54.65 | 55.06 | 53.31 | 54.04 | 540,400 | -0.59(-1.08%) |
Mar 18, 2010 | 55.38 | 55.38 | 54.20 | 54.63 | 245,021 | -0.62(-1.13%) |
Mar 17, 2010 | 55.40 | 55.42 | 55.06 | 55.25 | 264,006 | +0.10(+0.18%) |
Mar 16, 2010 | 54.72 | 55.81 | 54.70 | 55.15 | 865,674 | +0.38(+0.70%) |
Mar 15, 2010 | 54.15 | 54.81 | 54.04 | 54.77 | 308,295 | -0.35(-0.63%) |
Mar 12, 2010 | 55.11 | 55.36 | 55.00 | 55.12 | 397,548 | +0.01(+0.02%) |
Mar 11, 2010 | 55.25 | 55.38 | 54.85 | 55.11 | 286,547 | +0.02(+0.04%) |
Mar 10, 2010 | 54.57 | 55.17 | 54.43 | 55.09 | 410,774 | +0.17(+0.31%) |
Mar 09, 2010 | 54.44 | 55.14 | 54.44 | 54.92 | 355,825 | +0.31(+0.56%) |
Mar 08, 2010 | 54.70 | 55.22 | 54.43 | 54.61 | 221,481 | +0.10(+0.18%) |
Mar 05, 2010 | 53.98 | 54.75 | 53.82 | 54.52 | 989,101 | +1.01(+1.89%) |
Mar 04, 2010 | 53.74 | 53.74 | 52.91 | 53.50 | 890,183 | +0.10(+0.18%) |
Mar 03, 2010 | 52.79 | 53.59 | 52.43 | 53.41 | 764,844 | +1.11(+2.12%) |
Mar 02, 2010 | 51.80 | 52.90 | 51.80 | 52.30 | 618,986 | +0.50(+0.96%) |
Mar 01, 2010 | 51.77 | 51.89 | 50.75 | 51.80 | 330,356 | +0.14(+0.27%) |
Feb 26, 2010 | 51.80 | 51.92 | 51.51 | 51.66 | 857,823 | -0.14(-0.27%) |
Feb 25, 2010 | 51.04 | 51.90 | 50.41 | 51.80 | 337,503 | +0.19(+0.36%) |
Feb 24, 2010 | 51.58 | 52.03 | 51.08 | 51.61 | 301,330 | -0.12(-0.23%) |
Feb 23, 2010 | 51.75 | 51.93 | 51.63 | 51.73 | 585,385 | -0.06(-0.12%) |
Feb 22, 2010 | 52.48 | 52.61 | 51.43 | 51.80 | 394,811 | -0.48(-0.92%) |
Feb 19, 2010 | 51.24 | 52.48 | 51.24 | 52.28 | 495,107 | +0.60(+1.16%) |
Feb 18, 2010 | 51.35 | 51.87 | 51.06 | 51.68 | 362,953 | +0.47(+0.91%) |
Feb 17, 2010 | 51.48 | 51.60 | 51.09 | 51.21 | 518,755 | +0.04(+0.08%) |
Feb 16, 2010 | 51.50 | 51.75 | 51.14 | 51.17 | 1,025,828 | +0.33(+0.66%) |
Feb 12, 2010 | 50.82 | 50.83 | 50.83 | 50.83 | 1,600,343 | -0.57(-1.12%) |
Feb 11, 2010 | 51.39 | 51.65 | 50.23 | 51.41 | 1,234,089 | +1.18(+2.35%) |
Feb 10, 2010 | 50.11 | 50.38 | 49.03 | 50.23 | 493,465 | +0.46(+0.93%) |
Feb 09, 2010 | 49.81 | 50.19 | 49.46 | 49.77 | 603,650 | +0.56(+1.14%) |
Feb 08, 2010 | 48.51 | 49.51 | 48.15 | 49.21 | 384,197 | +0.51(+1.05%) |
Feb 05, 2010 | 48.46 | 48.89 | 47.80 | 48.69 | 884,400 | +0.12(+0.26%) |
Feb 04, 2010 | 49.76 | 49.76 | 48.38 | 48.57 | 525,249 | -1.41(-2.83%) |
Feb 03, 2010 | 49.83 | 50.20 | 49.71 | 49.98 | 147,802 | +0.05(+0.09%) |
Feb 02, 2010 | 49.53 | 50.04 | 49.36 | 49.93 | 325,871 | +0.43(+0.87%) |
Feb 01, 2010 | 49.10 | 49.75 | 49.10 | 49.51 | 371,161 | +0.79(+1.62%) |
Jan 29, 2010 | 49.75 | 50.01 | 48.13 | 48.71 | 579,645 | -0.85(-1.71%) |
Jan 28, 2010 | 50.46 | 50.53 | 49.38 | 49.56 | 465,278 | -0.72(-1.44%) |
Jan 27, 2010 | 50.14 | 50.39 | 49.32 | 50.28 | 542,381 | +0.19(+0.37%) |
Jan 26, 2010 | 50.38 | 51.20 | 49.93 | 50.10 | 1,033,700 | -0.72(-1.42%) |
Jan 25, 2010 | 50.52 | 51.32 | 50.35 | 50.82 | 564,091 | +0.78(+1.56%) |
Jan 22, 2010 | 50.10 | 50.35 | 49.60 | 50.04 | 774,054 | -0.47(-0.92%) |
Jan 21, 2010 | 50.40 | 50.66 | 49.48 | 50.50 | 567,509 | -0.08(-0.16%) |
Jan 20, 2010 | 51.34 | 51.58 | 50.38 | 50.58 | 1,506,265 | -1.31(-2.53%) |
Jan 19, 2010 | 50.90 | 52.08 | 50.90 | 51.89 | 778,795 | +0.65(+1.26%) |
Jan 15, 2010 | 51.70 | 51.25 | 51.25 | 51.25 | 1,140,043 | +0.09(+0.18%) |
Jan 14, 2010 | 50.55 | 51.33 | 50.55 | 51.16 | 446,926 | +0.32(+0.62%) |
Jan 13, 2010 | 50.67 | 51.09 | 50.64 | 50.84 | 691,987 | +0.02(+0.05%) |
Jan 12, 2010 | 51.54 | 51.58 | 50.65 | 50.82 | 608,560 | -1.24(-2.39%) |
Jan 11, 2010 | 51.89 | 52.65 | 51.82 | 52.06 | 447,657 | -0.06(-0.12%) |
Jan 08, 2010 | 52.14 | 52.42 | 51.85 | 52.12 | 1,017,748 | +0.07(+0.14%) |
Jan 07, 2010 | 52.01 | 52.30 | 51.62 | 52.05 | 430,191 | +0.04(+0.08%) |
Jan 06, 2010 | 51.84 | 52.43 | 51.56 | 52.01 | 669,489 | +0.37(+0.73%) |
Jan 05, 2010 | 51.08 | 51.81 | 50.86 | 51.63 | 821,504 | +0.79(+1.56%) |