Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 48.00 | 48.59 | 47.63 | 47.85 | 110,712 | +0.67(+1.42%) |
Mar 30, 2010 | 47.23 | 47.25 | 46.83 | 47.18 | 64,789 | -0.23(-0.49%) |
Mar 29, 2010 | 47.43 | 47.60 | 47.10 | 47.41 | 164,033 | +1.83(+4.01%) |
Mar 26, 2010 | 45.61 | 46.04 | 45.34 | 45.58 | 98,617 | +0.39(+0.86%) |
Mar 25, 2010 | 44.92 | 45.35 | 44.68 | 45.19 | 158,133 | +0.65(+1.46%) |
Mar 24, 2010 | 45.27 | 45.64 | 44.02 | 44.54 | 365,828 | -1.94(-4.17%) |
Mar 23, 2010 | 45.66 | 46.67 | 45.35 | 46.48 | 143,481 | +0.78(+1.71%) |
Mar 22, 2010 | 45.31 | 46.21 | 45.15 | 45.70 | 103,725 | -1.07(-2.29%) |
Mar 19, 2010 | 47.86 | 47.86 | 46.50 | 46.77 | 148,473 | -1.04(-2.18%) |
Mar 18, 2010 | 47.55 | 47.93 | 47.46 | 47.81 | 111,125 | -0.05(-0.10%) |
Mar 17, 2010 | 47.52 | 48.28 | 47.30 | 47.86 | 168,826 | +0.62(+1.31%) |
Mar 16, 2010 | 46.80 | 47.49 | 46.56 | 47.24 | 88,778 | +0.91(+1.96%) |
Mar 15, 2010 | 46.04 | 46.33 | 46.04 | 46.33 | 94,981 | +0.02(+0.04%) |
Mar 12, 2010 | 46.27 | 46.68 | 46.05 | 46.31 | 116,064 | +0.30(+0.64%) |
Mar 11, 2010 | 45.11 | 46.22 | 45.00 | 46.01 | 194,931 | -0.24(-0.51%) |
Mar 10, 2010 | 46.95 | 47.59 | 45.86 | 46.25 | 167,959 | -0.54(-1.15%) |
Mar 09, 2010 | 46.32 | 47.28 | 46.30 | 46.79 | 85,117 | -0.26(-0.55%) |
Mar 08, 2010 | 47.65 | 47.65 | 46.80 | 47.05 | 183,222 | -0.69(-1.45%) |
Mar 05, 2010 | 46.72 | 47.78 | 46.62 | 47.74 | 214,832 | +1.45(+3.13%) |
Mar 04, 2010 | 45.60 | 46.45 | 45.00 | 46.29 | 478,099 | +1.39(+3.10%) |
Mar 03, 2010 | 44.44 | 45.24 | 44.26 | 44.90 | 140,199 | +0.59(+1.34%) |
Mar 02, 2010 | 44.11 | 44.45 | 43.96 | 44.31 | 302,536 | +1.05(+2.42%) |
Mar 01, 2010 | 43.70 | 43.75 | 43.26 | 43.26 | 293,198 | +0.03(+0.07%) |
Feb 26, 2010 | 42.93 | 43.30 | 42.80 | 43.23 | 93,777 | +1.04(+2.47%) |
Feb 25, 2010 | 41.74 | 42.51 | 41.60 | 42.19 | 134,494 | +0.04(+0.09%) |
Feb 24, 2010 | 42.89 | 43.02 | 42.00 | 42.15 | 144,507 | -0.90(-2.09%) |
Feb 23, 2010 | 43.88 | 44.18 | 43.00 | 43.05 | 78,217 | -1.13(-2.56%) |
Feb 22, 2010 | 44.15 | 44.26 | 43.50 | 44.18 | 61,481 | +0.32(+0.73%) |
Feb 19, 2010 | 43.25 | 44.83 | 43.18 | 43.86 | 103,947 | -0.05(-0.11%) |
Feb 18, 2010 | 43.80 | 43.91 | 43.24 | 43.91 | 67,645 | +0.12(+0.27%) |
Feb 17, 2010 | 44.00 | 44.10 | 43.51 | 43.79 | 97,152 | +0.47(+1.08%) |
Feb 16, 2010 | 43.24 | 43.44 | 43.05 | 43.32 | 115,178 | +1.60(+3.84%) |
Feb 12, 2010 | 41.52 | 41.72 | 41.72 | 41.72 | 122,200 | -0.36(-0.86%) |
Feb 11, 2010 | 41.67 | 42.21 | 41.22 | 42.08 | 173,303 | +0.72(+1.74%) |
Feb 10, 2010 | 41.71 | 41.73 | 40.71 | 41.36 | 92,781 | -0.55(-1.32%) |
Feb 09, 2010 | 41.37 | 41.95 | 41.33 | 41.91 | 245,479 | +1.23(+3.03%) |
Feb 08, 2010 | 40.35 | 40.82 | 40.00 | 40.68 | 56,238 | +0.59(+1.47%) |
Feb 05, 2010 | 39.63 | 40.55 | 38.49 | 40.09 | 544,611 | -0.76(-1.86%) |
Feb 04, 2010 | 42.57 | 42.57 | 40.44 | 40.85 | 407,212 | -3.01(-6.86%) |
Feb 03, 2010 | 44.36 | 44.56 | 43.48 | 43.86 | 120,141 | -0.45(-1.00%) |
Feb 02, 2010 | 44.10 | 44.45 | 43.81 | 44.30 | 308,268 | +1.05(+2.43%) |
Feb 01, 2010 | 42.49 | 43.28 | 42.13 | 43.25 | 189,315 | +1.55(+3.73%) |
Jan 29, 2010 | 41.95 | 42.21 | 41.15 | 41.70 | 169,985 | -0.73(-1.73%) |
Jan 28, 2010 | 42.61 | 42.63 | 40.85 | 42.43 | 281,892 | +1.09(+2.65%) |
Jan 27, 2010 | 42.75 | 42.44 | 40.93 | 41.34 | 419,792 | -1.41(-3.31%) |
Jan 26, 2010 | 42.77 | 43.10 | 42.38 | 42.75 | 338,167 | -1.61(-3.63%) |
Jan 25, 2010 | 43.68 | 44.42 | 43.43 | 44.36 | 184,431 | +1.06(+2.45%) |
Jan 22, 2010 | 43.70 | 44.39 | 42.60 | 43.30 | 343,595 | -2.00(-4.42%) |
Jan 21, 2010 | 46.60 | 46.98 | 45.07 | 45.30 | 388,457 | -1.75(-3.72%) |
Jan 20, 2010 | 46.59 | 47.31 | 45.17 | 47.05 | 643,198 | +0.11(+0.23%) |
Jan 19, 2010 | 46.01 | 47.08 | 45.70 | 46.94 | 629,150 | +1.18(+2.58%) |
Jan 15, 2010 | 45.18 | 45.76 | 45.76 | 45.76 | 442,300 | +0.92(+2.05%) |
Jan 14, 2010 | 43.93 | 45.02 | 43.86 | 44.84 | 364,628 | +2.18(+5.11%) |
Jan 13, 2010 | 42.40 | 42.71 | 41.69 | 42.66 | 1,011,447 | +0.36(+0.85%) |
Jan 12, 2010 | 43.62 | 43.84 | 42.30 | 42.30 | 340,870 | -1.40(-3.20%) |
Jan 11, 2010 | 43.65 | 43.74 | 43.15 | 43.70 | 338,794 | +0.53(+1.23%) |