Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 43.77 | 43.78 | 43.53 | 43.53 | 54,332 | -0.38(-0.86%) |
Mar 30, 2010 | 43.93 | 44.00 | 43.73 | 43.90 | 18,482 | -0.01(-0.02%) |
Mar 29, 2010 | 43.97 | 43.97 | 43.84 | 43.91 | 51,019 | +0.13(+0.29%) |
Mar 26, 2010 | 43.73 | 43.87 | 43.59 | 43.79 | 20,647 | +0.12(+0.27%) |
Mar 25, 2010 | 44.11 | 44.11 | 43.33 | 43.67 | 19,113 | -0.18(-0.40%) |
Mar 24, 2010 | 44.09 | 44.13 | 43.80 | 43.85 | 82,204 | -0.37(-0.83%) |
Mar 23, 2010 | 43.85 | 44.23 | 43.81 | 44.21 | 25,075 | +0.39(+0.89%) |
Mar 22, 2010 | 43.54 | 43.87 | 43.21 | 43.82 | 19,135 | +0.30(+0.69%) |
Mar 19, 2010 | 43.81 | 43.81 | 43.43 | 43.52 | 19,127 | -0.09(-0.20%) |
Mar 18, 2010 | 43.55 | 43.81 | 43.55 | 43.61 | 14,545 | +0.01(+0.03%) |
Mar 17, 2010 | 43.34 | 43.61 | 43.34 | 43.60 | 32,827 | +0.27(+0.63%) |
Mar 16, 2010 | 43.26 | 43.34 | 43.13 | 43.32 | 47,184 | +0.23(+0.53%) |
Mar 15, 2010 | 43.00 | 43.10 | 42.99 | 43.10 | 31,973 | +0.15(+0.34%) |
Mar 12, 2010 | 42.95 | 43.05 | 42.88 | 42.95 | 31,944 | +0.04(+0.09%) |
Mar 11, 2010 | 42.66 | 42.91 | 42.45 | 42.91 | 59,037 | +0.10(+0.24%) |
Mar 10, 2010 | 42.77 | 42.85 | 42.69 | 42.81 | 47,181 | -0.03(-0.07%) |
Mar 09, 2010 | 42.68 | 42.99 | 42.68 | 42.84 | 28,187 | +0.01(+0.02%) |
Mar 08, 2010 | 42.88 | 42.91 | 42.74 | 42.83 | 20,247 | -0.10(-0.22%) |
Mar 05, 2010 | 42.82 | 42.93 | 42.60 | 42.93 | 35,976 | +0.34(+0.79%) |
Mar 04, 2010 | 42.44 | 42.69 | 42.43 | 42.59 | 17,374 | +0.19(+0.45%) |
Mar 03, 2010 | 42.26 | 42.49 | 42.26 | 42.40 | 24,427 | +0.15(+0.36%) |
Mar 02, 2010 | 42.27 | 42.32 | 42.11 | 42.24 | 100,307 | +0.25(+0.59%) |
Mar 01, 2010 | 41.69 | 42.01 | 41.69 | 42.00 | 129,368 | +0.41(+0.99%) |
Feb 26, 2010 | 41.77 | 41.77 | 41.43 | 41.58 | 25,696 | -0.09(-0.21%) |
Feb 25, 2010 | 41.27 | 41.70 | 41.23 | 41.67 | 52,608 | -0.12(-0.30%) |
Feb 24, 2010 | 41.67 | 41.80 | 41.51 | 41.80 | 49,204 | +0.21(+0.49%) |
Feb 23, 2010 | 41.69 | 41.90 | 41.48 | 41.59 | 26,557 | -0.18(-0.44%) |
Feb 22, 2010 | 41.95 | 41.96 | 41.75 | 41.77 | 60,980 | -0.09(-0.21%) |
Feb 19, 2010 | 41.77 | 41.96 | 41.72 | 41.86 | 38,844 | -0.01(-0.02%) |
Feb 18, 2010 | 41.47 | 41.91 | 41.47 | 41.87 | 25,574 | +0.32(+0.78%) |
Feb 17, 2010 | 41.45 | 41.60 | 41.35 | 41.55 | 37,125 | +0.28(+0.68%) |
Feb 16, 2010 | 41.11 | 41.27 | 40.95 | 41.27 | 55,870 | +0.46(+1.12%) |
Feb 12, 2010 | 40.43 | 40.81 | 40.81 | 40.81 | 19,341 | +0.02(+0.05%) |
Feb 11, 2010 | 40.37 | 40.83 | 40.14 | 40.79 | 48,470 | +0.44(+1.10%) |
Feb 10, 2010 | 40.30 | 40.45 | 40.03 | 40.35 | 45,310 | -0.06(-0.14%) |
Feb 09, 2010 | 40.17 | 40.65 | 40.07 | 40.41 | 69,203 | +0.61(+1.52%) |
Feb 08, 2010 | 39.96 | 40.23 | 39.80 | 39.80 | 29,929 | -0.19(-0.48%) |
Feb 05, 2010 | 39.99 | 40.06 | 39.43 | 39.99 | 44,291 | -0.10(-0.24%) |
Feb 04, 2010 | 40.83 | 40.92 | 40.09 | 40.09 | 26,881 | -1.11(-2.70%) |
Feb 03, 2010 | 41.17 | 41.23 | 41.04 | 41.20 | 37,279 | -0.09(-0.23%) |
Feb 02, 2010 | 40.61 | 41.30 | 40.56 | 41.29 | 15,959 | +0.82(+2.02%) |
Feb 01, 2010 | 40.38 | 40.54 | 40.27 | 40.48 | 71,490 | +0.31(+0.77%) |
Jan 29, 2010 | 40.64 | 40.76 | 40.09 | 40.17 | 45,412 | -0.35(-0.87%) |
Jan 28, 2010 | 40.78 | 40.92 | 40.43 | 40.52 | 104,592 | -0.09(-0.22%) |
Jan 27, 2010 | 40.39 | 40.61 | 40.15 | 40.61 | 22,027 | +0.14(+0.34%) |
Jan 26, 2010 | 40.33 | 40.61 | 40.23 | 40.47 | 32,801 | -0.04(-0.09%) |
Jan 25, 2010 | 40.73 | 40.73 | 40.40 | 40.50 | 32,669 | +0.17(+0.42%) |
Jan 22, 2010 | 40.62 | 40.79 | 40.34 | 40.34 | 40,914 | -0.37(-0.90%) |
Jan 21, 2010 | 41.42 | 41.52 | 40.65 | 40.70 | 67,390 | -0.66(-1.60%) |
Jan 20, 2010 | 41.48 | 41.53 | 41.14 | 41.36 | 118,150 | -0.50(-1.19%) |
Jan 19, 2010 | 41.53 | 41.87 | 41.53 | 41.86 | 30,034 | +0.29(+0.69%) |
Jan 15, 2010 | 41.88 | 41.58 | 41.58 | 41.58 | 29,148 | -0.33(-0.79%) |
Jan 14, 2010 | 41.75 | 41.94 | 41.75 | 41.91 | 29,465 | +0.05(+0.12%) |
Jan 13, 2010 | 41.66 | 41.95 | 41.61 | 41.86 | 14,153 | +0.29(+0.71%) |
Jan 12, 2010 | 41.36 | 41.59 | 41.36 | 41.56 | 28,749 | +0.04(+0.11%) |
Jan 11, 2010 | 41.48 | 41.61 | 41.14 | 41.52 | 35,150 | +0.06(+0.14%) |
Jan 08, 2010 | 41.46 | 41.46 | 41.26 | 41.46 | 66,701 | -0.15(-0.37%) |
Jan 07, 2010 | 41.58 | 41.64 | 41.32 | 41.61 | 45,052 | +0.07(+0.16%) |
Jan 06, 2010 | 41.37 | 41.57 | 41.35 | 41.55 | 24,218 | +0.08(+0.20%) |
Jan 05, 2010 | 41.23 | 41.47 | 41.04 | 41.47 | 29,844 | +0.24(+0.59%) |