Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 43.69 | 43.77 | 43.15 | 43.23 | 107,111 | -0.72(-1.64%) |
Mar 30, 2010 | 43.97 | 44.46 | 43.93 | 43.95 | 85,302 | -0.19(-0.43%) |
Mar 29, 2010 | 43.97 | 44.44 | 43.83 | 44.14 | 72,953 | +0.11(+0.25%) |
Mar 26, 2010 | 44.12 | 44.35 | 43.93 | 44.03 | 63,983 | -0.13(-0.31%) |
Mar 25, 2010 | 44.13 | 44.37 | 44.02 | 44.17 | 93,180 | -0.04(-0.08%) |
Mar 24, 2010 | 44.08 | 44.22 | 43.78 | 44.21 | 107,723 | -0.24(-0.55%) |
Mar 23, 2010 | 44.24 | 44.46 | 43.73 | 44.45 | 93,926 | +0.44(+1.00%) |
Mar 22, 2010 | 43.76 | 44.05 | 43.70 | 44.01 | 104,743 | -0.06(-0.14%) |
Mar 19, 2010 | 43.49 | 44.08 | 43.24 | 44.07 | 120,072 | +0.51(+1.18%) |
Mar 18, 2010 | 43.79 | 43.79 | 43.37 | 43.56 | 68,995 | -0.06(-0.14%) |
Mar 17, 2010 | 43.87 | 44.09 | 43.48 | 43.62 | 159,617 | -0.33(-0.76%) |
Mar 16, 2010 | 44.42 | 44.42 | 43.84 | 43.95 | 92,711 | -0.13(-0.29%) |
Mar 15, 2010 | 43.94 | 44.72 | 43.92 | 44.08 | 83,813 | -0.27(-0.61%) |
Mar 12, 2010 | 44.50 | 44.66 | 44.07 | 44.35 | 97,800 | +0.20(+0.45%) |
Mar 11, 2010 | 44.29 | 44.33 | 44.05 | 44.15 | 77,626 | -0.06(-0.14%) |
Mar 10, 2010 | 43.86 | 44.27 | 43.83 | 44.21 | 116,515 | +0.26(+0.59%) |
Mar 09, 2010 | 43.68 | 44.38 | 43.48 | 43.95 | 168,810 | +0.40(+0.93%) |
Mar 08, 2010 | 43.09 | 43.55 | 42.71 | 43.55 | 159,428 | +1.00(+2.35%) |
Mar 05, 2010 | 42.78 | 42.78 | 42.36 | 42.55 | 180,928 | +0.49(+1.18%) |
Mar 04, 2010 | 41.17 | 42.24 | 40.82 | 42.06 | 202,744 | +1.03(+2.52%) |
Mar 03, 2010 | 41.28 | 41.45 | 40.94 | 41.02 | 77,197 | -0.43(-1.04%) |
Mar 02, 2010 | 41.13 | 41.51 | 40.46 | 41.45 | 157,815 | +0.55(+1.34%) |
Mar 01, 2010 | 39.94 | 40.94 | 39.80 | 40.91 | 399,226 | +1.30(+3.29%) |
Feb 26, 2010 | 39.90 | 40.18 | 38.76 | 39.60 | 300,513 | -0.40(-0.99%) |
Feb 25, 2010 | 40.01 | 40.11 | 39.48 | 40.00 | 142,173 | -0.19(-0.47%) |
Feb 24, 2010 | 40.10 | 40.50 | 39.86 | 40.19 | 146,494 | +0.31(+0.79%) |
Feb 23, 2010 | 40.10 | 40.28 | 39.80 | 39.87 | 81,275 | +0.02(+0.05%) |
Feb 22, 2010 | 39.91 | 40.25 | 39.48 | 39.85 | 234,993 | -0.15(-0.38%) |
Feb 19, 2010 | 39.90 | 40.49 | 38.67 | 40.01 | 416,952 | -0.08(-0.20%) |
Feb 18, 2010 | 40.46 | 40.67 | 39.90 | 40.09 | 159,403 | -0.44(-1.09%) |
Feb 17, 2010 | 40.49 | 40.91 | 40.37 | 40.53 | 194,034 | -0.03(-0.07%) |
Feb 16, 2010 | 40.71 | 40.73 | 40.27 | 40.56 | 176,057 | -0.07(-0.18%) |
Feb 12, 2010 | 40.97 | 40.63 | 40.63 | 40.63 | 78,416 | -0.50(-1.22%) |
Feb 11, 2010 | 40.25 | 41.15 | 40.16 | 41.13 | 30,942 | +0.67(+1.64%) |
Feb 10, 2010 | 40.43 | 40.49 | 39.90 | 40.47 | 37,097 | -0.24(-0.60%) |
Feb 09, 2010 | 40.68 | 40.91 | 40.14 | 40.71 | 47,955 | +0.04(+0.09%) |
Feb 08, 2010 | 41.04 | 41.04 | 40.46 | 40.67 | 38,056 | -0.51(-1.24%) |
Feb 05, 2010 | 41.10 | 41.36 | 40.08 | 41.19 | 68,348 | +0.03(+0.07%) |
Feb 04, 2010 | 42.21 | 42.70 | 41.09 | 41.16 | 143,839 | -1.08(-2.55%) |
Feb 03, 2010 | 42.20 | 42.58 | 42.07 | 42.24 | 56,596 | -0.31(-0.72%) |
Feb 02, 2010 | 42.38 | 42.54 | 41.60 | 42.54 | 45,129 | +0.07(+0.17%) |
Feb 01, 2010 | 42.50 | 42.50 | 41.94 | 42.47 | 53,183 | -0.02(-0.04%) |
Jan 29, 2010 | 42.38 | 42.83 | 42.12 | 42.49 | 51,166 | +0.09(+0.21%) |
Jan 28, 2010 | 42.33 | 42.57 | 41.66 | 42.40 | 45,459 | +0.09(+0.21%) |
Jan 27, 2010 | 41.80 | 42.31 | 41.55 | 42.31 | 53,578 | +0.50(+1.20%) |
Jan 26, 2010 | 41.57 | 42.00 | 41.51 | 41.81 | 41,183 | +0.04(+0.09%) |
Jan 25, 2010 | 42.93 | 43.07 | 41.56 | 41.77 | 75,497 | -1.03(-2.42%) |
Jan 22, 2010 | 42.93 | 43.45 | 42.76 | 42.80 | 83,564 | -0.25(-0.58%) |
Jan 21, 2010 | 43.53 | 43.92 | 43.06 | 43.06 | 102,412 | -0.60(-1.38%) |
Jan 20, 2010 | 43.48 | 43.71 | 42.93 | 43.66 | 73,431 | -0.22(-0.51%) |
Jan 19, 2010 | 43.49 | 43.88 | 43.19 | 43.88 | 36,792 | +0.13(+0.31%) |
Jan 15, 2010 | 44.42 | 43.75 | 43.75 | 43.75 | 56,838 | -0.50(-1.14%) |
Jan 14, 2010 | 44.60 | 44.94 | 44.25 | 44.25 | 33,913 | -0.67(-1.48%) |
Jan 13, 2010 | 44.44 | 45.08 | 43.68 | 44.92 | 57,110 | +0.40(+0.89%) |
Jan 12, 2010 | 43.48 | 44.75 | 43.46 | 44.52 | 87,483 | +0.99(+2.27%) |
Jan 11, 2010 | 44.45 | 44.45 | 43.17 | 43.53 | 74,251 | -0.56(-1.26%) |
Jan 08, 2010 | 43.94 | 44.21 | 43.43 | 44.09 | 27,203 | +0.00(+0.00%) |
Jan 07, 2010 | 43.90 | 44.21 | 43.28 | 44.09 | 57,591 | +0.16(+0.37%) |
Jan 06, 2010 | 44.05 | 44.58 | 43.76 | 43.93 | 105,887 | -0.03(-0.06%) |
Jan 05, 2010 | 43.53 | 43.95 | 43.23 | 43.95 | 52,085 | +0.51(+1.18%) |