Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 47.46 | 47.53 | 47.07 | 47.21 | 53,456 | -0.39(-0.82%) |
Mar 30, 2010 | 47.50 | 47.70 | 47.42 | 47.60 | 43,501 | +0.18(+0.38%) |
Mar 29, 2010 | 47.38 | 47.44 | 47.15 | 47.41 | 141,267 | +0.43(+0.92%) |
Mar 26, 2010 | 47.06 | 47.51 | 46.95 | 46.98 | 75,331 | -0.36(-0.76%) |
Mar 25, 2010 | 47.64 | 47.67 | 47.19 | 47.34 | 105,712 | +0.02(+0.04%) |
Mar 24, 2010 | 47.80 | 47.89 | 47.32 | 47.32 | 206,620 | -0.63(-1.32%) |
Mar 23, 2010 | 48.22 | 48.22 | 47.58 | 47.96 | 132,263 | -0.18(-0.38%) |
Mar 22, 2010 | 47.82 | 48.47 | 47.82 | 48.14 | 197,561 | +0.44(+0.93%) |
Mar 19, 2010 | 47.32 | 47.95 | 47.31 | 47.70 | 270,880 | +0.52(+1.11%) |
Mar 18, 2010 | 46.36 | 47.27 | 46.02 | 47.17 | 257,636 | +0.78(+1.68%) |
Mar 17, 2010 | 46.51 | 46.55 | 46.07 | 46.39 | 72,010 | +0.05(+0.12%) |
Mar 16, 2010 | 46.07 | 46.35 | 45.72 | 46.34 | 69,936 | +0.39(+0.85%) |
Mar 15, 2010 | 45.66 | 45.96 | 45.66 | 45.95 | 53,246 | +0.14(+0.32%) |
Mar 12, 2010 | 46.36 | 46.36 | 45.72 | 45.80 | 31,718 | -0.33(-0.73%) |
Mar 11, 2010 | 45.32 | 46.20 | 45.32 | 46.14 | 115,953 | +0.66(+1.45%) |
Mar 10, 2010 | 45.13 | 45.65 | 45.13 | 45.48 | 205,258 | +0.30(+0.66%) |
Mar 09, 2010 | 45.47 | 45.50 | 45.15 | 45.18 | 79,494 | -0.24(-0.54%) |
Mar 08, 2010 | 45.73 | 45.78 | 45.37 | 45.42 | 134,412 | -0.31(-0.67%) |
Mar 05, 2010 | 45.24 | 45.76 | 45.24 | 45.73 | 71,048 | +0.62(+1.38%) |
Mar 04, 2010 | 45.33 | 45.35 | 44.65 | 45.11 | 165,641 | -0.27(-0.60%) |
Mar 03, 2010 | 45.49 | 45.67 | 45.33 | 45.38 | 98,171 | +0.02(+0.04%) |
Mar 02, 2010 | 45.03 | 45.58 | 44.99 | 45.36 | 121,485 | +0.29(+0.64%) |
Mar 01, 2010 | 44.70 | 45.36 | 44.70 | 45.07 | 79,090 | +0.49(+1.10%) |
Feb 26, 2010 | 44.34 | 44.86 | 44.30 | 44.58 | 34,140 | +0.26(+0.59%) |
Feb 25, 2010 | 43.70 | 44.34 | 43.63 | 44.32 | 127,887 | +0.37(+0.84%) |
Feb 24, 2010 | 43.85 | 43.98 | 43.41 | 43.95 | 53,420 | +0.27(+0.62%) |
Feb 23, 2010 | 44.18 | 44.18 | 43.48 | 43.68 | 74,329 | -0.78(-1.75%) |
Feb 22, 2010 | 44.21 | 44.63 | 43.96 | 44.46 | 199,187 | +0.32(+0.72%) |
Feb 19, 2010 | 44.00 | 44.20 | 43.85 | 44.14 | 46,414 | -0.14(-0.31%) |
Feb 18, 2010 | 44.13 | 44.48 | 44.08 | 44.27 | 78,005 | +0.19(+0.43%) |
Feb 17, 2010 | 43.60 | 44.56 | 43.60 | 44.08 | 203,159 | +0.62(+1.44%) |
Feb 16, 2010 | 43.68 | 43.68 | 42.86 | 43.46 | 66,497 | +0.25(+0.59%) |
Feb 12, 2010 | 43.14 | 43.21 | 43.21 | 43.21 | 26,744 | -0.37(-0.85%) |
Feb 11, 2010 | 42.98 | 43.63 | 42.87 | 43.58 | 33,730 | +0.48(+1.11%) |
Feb 10, 2010 | 43.18 | 43.36 | 42.53 | 43.10 | 35,150 | -0.18(-0.42%) |
Feb 09, 2010 | 43.17 | 43.47 | 42.56 | 43.28 | 159,451 | +0.49(+1.14%) |
Feb 08, 2010 | 42.87 | 43.35 | 42.67 | 42.79 | 41,467 | -0.17(-0.40%) |
Feb 05, 2010 | 43.04 | 43.14 | 42.12 | 42.96 | 173,324 | -0.27(-0.63%) |
Feb 04, 2010 | 43.99 | 44.15 | 43.20 | 43.23 | 93,007 | -1.11(-2.51%) |
Feb 03, 2010 | 44.84 | 44.84 | 44.15 | 44.35 | 114,688 | -0.60(-1.33%) |
Feb 02, 2010 | 44.25 | 45.03 | 44.01 | 44.94 | 63,910 | +0.78(+1.76%) |
Feb 01, 2010 | 43.99 | 44.21 | 43.23 | 44.17 | 99,889 | +0.33(+0.74%) |
Jan 29, 2010 | 44.23 | 44.47 | 43.77 | 43.84 | 50,407 | -0.32(-0.72%) |
Jan 28, 2010 | 44.62 | 45.08 | 43.96 | 44.16 | 143,989 | -0.36(-0.81%) |
Jan 27, 2010 | 44.19 | 44.75 | 43.89 | 44.52 | 145,432 | +0.19(+0.43%) |
Jan 26, 2010 | 44.53 | 44.68 | 44.18 | 44.33 | 192,243 | -0.39(-0.87%) |
Jan 25, 2010 | 44.91 | 44.95 | 44.51 | 44.72 | 127,031 | +0.01(+0.02%) |
Jan 22, 2010 | 45.15 | 45.68 | 44.57 | 44.71 | 149,454 | -0.55(-1.22%) |
Jan 21, 2010 | 46.62 | 46.69 | 45.21 | 45.26 | 376,258 | -1.23(-2.65%) |
Jan 20, 2010 | 47.56 | 47.56 | 46.17 | 46.49 | 306,026 | -0.77(-1.63%) |
Jan 19, 2010 | 46.87 | 47.41 | 46.76 | 47.26 | 175,759 | +0.92(+1.99%) |
Jan 15, 2010 | 46.67 | 46.34 | 46.34 | 46.34 | 47,521 | -0.36(-0.78%) |
Jan 14, 2010 | 45.94 | 46.70 | 45.94 | 46.70 | 104,422 | +0.73(+1.59%) |
Jan 13, 2010 | 45.32 | 46.03 | 45.15 | 45.97 | 38,067 | +0.83(+1.84%) |
Jan 12, 2010 | 45.72 | 45.75 | 44.96 | 45.13 | 178,288 | -0.75(-1.64%) |
Jan 11, 2010 | 46.01 | 46.67 | 45.79 | 45.89 | 81,702 | -0.03(-0.06%) |
Jan 08, 2010 | 45.70 | 46.23 | 45.39 | 45.91 | 168,658 | +0.24(+0.51%) |
Jan 07, 2010 | 44.61 | 45.70 | 44.61 | 45.68 | 159,201 | +1.00(+2.23%) |
Jan 06, 2010 | 44.66 | 44.93 | 44.53 | 44.68 | 59,646 | -0.04(-0.10%) |
Jan 05, 2010 | 44.95 | 45.15 | 44.61 | 44.73 | 61,408 | -0.20(-0.45%) |