Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 47.34 | 47.65 | 46.93 | 47.49 | 828,836 | +0.07(+0.15%) |
Mar 30, 2010 | 47.04 | 47.47 | 46.74 | 47.42 | 717,759 | +0.57(+1.22%) |
Mar 29, 2010 | 46.46 | 46.86 | 46.25 | 46.85 | 779,548 | +0.65(+1.41%) |
Mar 26, 2010 | 46.21 | 46.60 | 46.05 | 46.20 | 522,658 | +0.07(+0.15%) |
Mar 25, 2010 | 46.92 | 47.15 | 46.12 | 46.13 | 693,838 | -0.46(-0.99%) |
Mar 24, 2010 | 47.40 | 47.40 | 46.31 | 46.59 | 722,875 | -0.94(-1.98%) |
Mar 23, 2010 | 47.09 | 47.69 | 46.97 | 47.53 | 838,149 | +0.55(+1.17%) |
Mar 22, 2010 | 45.77 | 47.21 | 45.74 | 46.98 | 690,286 | +0.93(+2.02%) |
Mar 19, 2010 | 47.28 | 47.43 | 45.75 | 46.05 | 1,150,078 | -1.21(-2.56%) |
Mar 18, 2010 | 46.69 | 47.36 | 46.69 | 47.26 | 828,681 | +0.71(+1.53%) |
Mar 17, 2010 | 46.17 | 46.80 | 45.92 | 46.55 | 744,301 | +0.61(+1.33%) |
Mar 16, 2010 | 45.63 | 46.00 | 45.28 | 45.94 | 705,917 | +0.52(+1.14%) |
Mar 15, 2010 | 45.22 | 45.48 | 45.21 | 45.42 | 874,356 | +0.30(+0.66%) |
Mar 12, 2010 | 46.76 | 46.77 | 45.04 | 45.12 | 1,182,051 | -1.63(-3.49%) |
Mar 11, 2010 | 46.42 | 46.81 | 46.05 | 46.75 | 573,301 | +0.36(+0.78%) |
Mar 10, 2010 | 46.22 | 46.49 | 45.91 | 46.39 | 677,579 | +0.29(+0.63%) |
Mar 09, 2010 | 46.15 | 46.47 | 45.88 | 46.10 | 952,965 | -0.14(-0.30%) |
Mar 08, 2010 | 46.60 | 46.73 | 46.10 | 46.24 | 716,078 | -0.11(-0.24%) |
Mar 05, 2010 | 46.43 | 46.62 | 46.20 | 46.35 | 724,200 | +0.08(+0.17%) |
Mar 04, 2010 | 46.60 | 46.92 | 45.91 | 46.27 | 810,765 | -0.55(-1.17%) |
Mar 03, 2010 | 45.43 | 47.17 | 45.20 | 46.82 | 1,293,128 | +1.39(+3.06%) |
Mar 02, 2010 | 45.20 | 45.50 | 45.02 | 45.43 | 1,762,131 | +0.35(+0.78%) |
Mar 01, 2010 | 45.49 | 45.53 | 44.60 | 45.08 | 1,335,608 | -0.14(-0.31%) |
Feb 26, 2010 | 45.56 | 45.61 | 44.88 | 45.22 | 764,073 | -0.10(-0.22%) |
Feb 25, 2010 | 45.58 | 46.46 | 44.47 | 45.32 | 1,371,120 | -0.77(-1.67%) |
Feb 24, 2010 | 46.78 | 46.94 | 45.62 | 46.09 | 1,137,356 | -0.45(-0.97%) |
Feb 23, 2010 | 47.01 | 47.32 | 46.41 | 46.54 | 464,713 | -0.51(-1.08%) |
Feb 22, 2010 | 47.34 | 47.39 | 46.78 | 47.05 | 536,372 | -0.18(-0.38%) |
Feb 19, 2010 | 46.81 | 47.39 | 46.29 | 47.23 | 661,810 | +0.35(+0.75%) |
Feb 18, 2010 | 46.03 | 46.97 | 45.87 | 46.88 | 543,711 | +0.86(+1.87%) |
Feb 17, 2010 | 45.64 | 46.15 | 45.53 | 46.02 | 510,030 | +0.43(+0.94%) |
Feb 16, 2010 | 45.19 | 45.64 | 45.09 | 45.59 | 382,602 | +0.61(+1.36%) |
Feb 12, 2010 | 44.33 | 44.98 | 44.98 | 44.98 | 945,200 | -0.05(-0.11%) |
Feb 11, 2010 | 44.36 | 45.14 | 43.90 | 45.03 | 596,198 | +0.62(+1.40%) |
Feb 10, 2010 | 44.76 | 44.76 | 43.96 | 44.41 | 581,147 | -0.34(-0.76%) |
Feb 09, 2010 | 44.58 | 45.12 | 44.04 | 44.75 | 600,738 | -0.10(-0.23%) |
Feb 08, 2010 | 44.82 | 44.92 | 44.18 | 44.85 | 848,626 | +0.12(+0.28%) |
Feb 05, 2010 | 44.08 | 44.87 | 43.79 | 44.73 | 1,016,970 | +0.38(+0.86%) |
Feb 04, 2010 | 44.46 | 44.80 | 44.23 | 44.35 | 1,166,202 | -0.43(-0.96%) |
Feb 03, 2010 | 45.06 | 45.52 | 44.51 | 44.78 | 965,605 | -0.52(-1.15%) |
Feb 02, 2010 | 44.71 | 45.45 | 44.39 | 45.30 | 1,164,395 | +1.06(+2.40%) |
Feb 01, 2010 | 43.00 | 45.12 | 42.84 | 44.24 | 1,358,798 | +1.32(+3.08%) |
Jan 29, 2010 | 44.54 | 44.72 | 42.67 | 42.92 | 1,674,323 | -1.42(-3.20%) |
Jan 28, 2010 | 48.09 | 48.09 | 43.04 | 44.34 | 3,535,810 | -2.46(-5.26%) |
Jan 27, 2010 | 45.50 | 46.82 | 44.75 | 46.80 | 1,409,130 | +1.16(+2.54%) |
Jan 26, 2010 | 46.06 | 46.07 | 44.96 | 45.64 | 654,875 | -0.55(-1.19%) |
Jan 25, 2010 | 45.97 | 46.47 | 45.81 | 46.19 | 685,400 | +0.41(+0.90%) |
Jan 22, 2010 | 47.03 | 47.17 | 45.71 | 45.78 | 790,279 | -1.46(-3.09%) |
Jan 21, 2010 | 48.36 | 48.79 | 47.19 | 47.24 | 558,916 | -1.19(-2.46%) |
Jan 20, 2010 | 48.47 | 48.83 | 47.74 | 48.43 | 655,309 | -0.33(-0.68%) |
Jan 19, 2010 | 48.00 | 49.67 | 48.00 | 48.76 | 1,297,249 | +0.76(+1.58%) |
Jan 15, 2010 | 48.93 | 48.00 | 48.00 | 48.00 | 660,900 | -0.95(-1.94%) |
Jan 14, 2010 | 48.99 | 49.05 | 48.32 | 48.95 | 478,919 | -0.07(-0.14%) |
Jan 13, 2010 | 47.67 | 49.11 | 47.54 | 49.02 | 900,825 | +1.63(+3.44%) |
Jan 12, 2010 | 48.92 | 49.01 | 47.28 | 47.39 | 963,860 | -1.87(-3.80%) |
Jan 11, 2010 | 48.70 | 49.31 | 48.57 | 49.26 | 587,360 | +0.57(+1.17%) |
Jan 08, 2010 | 48.78 | 48.80 | 48.25 | 48.69 | 529,653 | +0.06(+0.12%) |
Jan 07, 2010 | 48.30 | 48.77 | 47.93 | 48.63 | 814,201 | +0.14(+0.29%) |
Jan 06, 2010 | 47.82 | 48.74 | 47.80 | 48.49 | 776,218 | +0.49(+1.02%) |
Jan 05, 2010 | 48.35 | 48.50 | 47.44 | 48.00 | 892,051 | -0.33(-0.68%) |