Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 42.47 | 42.50 | 42.00 | 42.11 | 10,061 | -0.22(-0.53%) |
Mar 30, 2010 | 42.37 | 42.37 | 42.02 | 42.33 | 2,807 | +0.39(+0.94%) |
Mar 29, 2010 | 42.64 | 42.64 | 41.83 | 41.94 | 3,772 | -0.09(-0.22%) |
Mar 26, 2010 | 42.32 | 42.32 | 41.82 | 42.03 | 3,198 | -0.07(-0.16%) |
Mar 25, 2010 | 42.18 | 42.18 | 41.33 | 42.10 | 4,419 | +0.54(+1.30%) |
Mar 24, 2010 | 42.11 | 42.11 | 40.82 | 41.56 | 12,969 | -0.37(-0.88%) |
Mar 23, 2010 | 41.80 | 42.22 | 41.45 | 41.93 | 34,295 | +0.28(+0.66%) |
Mar 22, 2010 | 42.36 | 42.36 | 41.65 | 41.65 | 2,925 | -0.69(-1.63%) |
Mar 19, 2010 | 43.48 | 43.48 | 42.27 | 42.34 | 8,187 | -0.80(-1.86%) |
Mar 18, 2010 | 43.43 | 43.76 | 42.98 | 43.14 | 10,097 | +0.16(+0.37%) |
Mar 17, 2010 | 43.51 | 43.51 | 42.29 | 42.98 | 6,183 | +0.14(+0.32%) |
Mar 16, 2010 | 42.46 | 42.85 | 41.45 | 42.85 | 8,608 | +0.74(+1.75%) |
Mar 15, 2010 | 42.62 | 42.62 | 41.74 | 42.11 | 13,698 | -0.55(-1.30%) |
Mar 12, 2010 | 43.30 | 43.30 | 42.60 | 42.66 | 5,286 | -0.50(-1.16%) |
Mar 11, 2010 | 42.70 | 43.40 | 42.70 | 43.16 | 5,369 | +0.30(+0.69%) |
Mar 10, 2010 | 43.19 | 43.19 | 42.61 | 42.87 | 5,223 | -0.19(-0.44%) |
Mar 09, 2010 | 43.05 | 43.14 | 42.19 | 43.06 | 5,244 | -0.16(-0.37%) |
Mar 08, 2010 | 43.43 | 43.77 | 42.24 | 43.22 | 16,327 | +0.12(+0.27%) |
Mar 05, 2010 | 42.27 | 43.10 | 42.27 | 43.10 | 3,628 | +1.46(+3.51%) |
Mar 04, 2010 | 41.58 | 42.30 | 41.52 | 41.64 | 7,000 | -0.54(-1.28%) |
Mar 03, 2010 | 42.08 | 42.44 | 41.45 | 42.18 | 8,735 | -0.04(-0.09%) |
Mar 02, 2010 | 42.19 | 43.40 | 42.02 | 42.22 | 13,932 | +0.57(+1.36%) |
Mar 01, 2010 | 41.52 | 42.05 | 41.22 | 41.65 | 6,200 | +0.22(+0.54%) |
Feb 26, 2010 | 40.14 | 41.43 | 40.14 | 41.43 | 877 | +0.68(+1.66%) |
Feb 25, 2010 | 40.40 | 40.75 | 40.40 | 40.75 | 303 | -0.36(-0.88%) |
Feb 24, 2010 | 40.87 | 41.35 | 40.14 | 41.11 | 2,178 | +0.18(+0.45%) |
Feb 23, 2010 | 40.81 | 40.97 | 40.61 | 40.93 | 1,702 | +0.12(+0.29%) |
Feb 22, 2010 | 41.80 | 41.80 | 40.80 | 40.81 | 9,086 | -0.09(-0.23%) |
Feb 19, 2010 | 40.76 | 41.57 | 40.16 | 40.90 | 19,843 | +0.13(+0.32%) |
Feb 18, 2010 | 40.69 | 41.45 | 40.28 | 40.77 | 4,267 | +0.33(+0.81%) |
Feb 17, 2010 | 40.66 | 40.89 | 40.30 | 40.44 | 10,547 | -0.24(-0.58%) |
Feb 16, 2010 | 41.14 | 41.14 | 39.98 | 40.68 | 6,837 | +0.78(+1.95%) |
Feb 12, 2010 | 39.56 | 39.90 | 39.90 | 39.90 | 8,510 | +0.87(+2.23%) |
Feb 11, 2010 | 39.20 | 39.40 | 38.95 | 39.03 | 911 | +0.87(+2.28%) |
Feb 10, 2010 | 38.99 | 38.99 | 38.16 | 38.16 | 379 | +0.46(+1.22%) |
Feb 09, 2010 | 37.07 | 38.08 | 37.07 | 37.70 | 4,309 | +1.09(+2.98%) |
Feb 08, 2010 | 36.47 | 37.32 | 36.47 | 36.61 | 699 | +0.09(+0.25%) |
Feb 05, 2010 | 37.39 | 37.66 | 36.22 | 36.52 | 23,729 | -2.16(-5.58%) |
Feb 04, 2010 | 38.54 | 38.86 | 37.93 | 38.68 | 5,696 | -0.59(-1.51%) |
Feb 03, 2010 | 39.55 | 39.97 | 39.16 | 39.27 | 24,127 | -0.80(-2.00%) |
Feb 02, 2010 | 39.57 | 40.57 | 39.08 | 40.07 | 18,472 | +0.86(+2.18%) |
Feb 01, 2010 | 38.81 | 39.57 | 38.81 | 39.22 | 1,944 | +0.72(+1.88%) |
Jan 29, 2010 | 38.70 | 38.70 | 38.10 | 38.49 | 1,367 | +0.42(+1.11%) |
Jan 28, 2010 | 38.82 | 38.82 | 38.07 | 38.07 | 914 | -0.97(-2.49%) |
Jan 27, 2010 | 38.12 | 39.22 | 37.95 | 39.04 | 5,060 | +1.30(+3.45%) |
Jan 26, 2010 | 37.74 | 37.74 | 37.74 | 37.74 | 75 | -0.33(-0.86%) |
Jan 25, 2010 | 39.19 | 39.19 | 38.07 | 38.07 | 2,581 | +0.11(+0.28%) |
Jan 22, 2010 | 37.47 | 38.27 | 37.47 | 37.97 | 805 | -0.07(-0.17%) |
Jan 21, 2010 | 39.76 | 39.76 | 37.81 | 38.03 | 3,007 | -1.55(-3.92%) |
Jan 20, 2010 | 39.90 | 39.90 | 39.11 | 39.58 | 2,826 | -0.81(-2.01%) |
Jan 19, 2010 | 39.11 | 40.53 | 39.11 | 40.40 | 1,730 | +1.21(+3.08%) |
Jan 15, 2010 | 39.47 | 39.19 | 39.19 | 39.19 | 5,015 | -0.24(-0.62%) |
Jan 14, 2010 | 39.52 | 39.52 | 39.43 | 39.43 | 835 | -0.04(-0.10%) |
Jan 13, 2010 | 39.16 | 39.51 | 39.16 | 39.47 | 789 | +0.26(+0.65%) |
Jan 12, 2010 | 39.11 | 39.45 | 39.11 | 39.22 | 811 | -0.43(-1.10%) |
Jan 11, 2010 | 39.78 | 40.09 | 39.62 | 39.65 | 2,898 | +0.74(+1.91%) |
Jan 08, 2010 | 38.88 | 38.98 | 38.88 | 38.91 | 689 | +0.03(+0.08%) |
Jan 07, 2010 | 38.76 | 39.11 | 38.62 | 38.87 | 3,661 | +0.41(+1.06%) |
Jan 06, 2010 | 38.69 | 38.69 | 38.37 | 38.47 | 1,709 | +0.12(+0.31%) |
Jan 05, 2010 | 39.03 | 39.03 | 38.16 | 38.35 | 2,507 | +0.98(+2.63%) |