Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 49.72 | 51.03 | 49.68 | 50.36 | 642,290 | +0.59(+1.19%) |
Mar 30, 2010 | 49.71 | 49.96 | 49.17 | 49.77 | 433,566 | +0.07(+0.14%) |
Mar 29, 2010 | 48.64 | 49.79 | 48.31 | 49.70 | 647,817 | +1.44(+2.98%) |
Mar 26, 2010 | 48.87 | 49.21 | 48.00 | 48.26 | 746,809 | -0.10(-0.21%) |
Mar 25, 2010 | 50.07 | 50.50 | 48.35 | 48.36 | 981,499 | -1.41(-2.83%) |
Mar 24, 2010 | 49.42 | 49.99 | 49.04 | 49.77 | 728,235 | +0.01(+0.02%) |
Mar 23, 2010 | 49.09 | 49.96 | 48.83 | 49.76 | 829,401 | +0.83(+1.70%) |
Mar 22, 2010 | 47.36 | 49.24 | 47.01 | 48.93 | 1,084,733 | +0.77(+1.60%) |
Mar 19, 2010 | 48.40 | 48.82 | 47.22 | 48.16 | 1,228,763 | -0.21(-0.43%) |
Mar 18, 2010 | 51.03 | 51.22 | 48.19 | 48.37 | 1,655,615 | -2.97(-5.78%) |
Mar 17, 2010 | 50.49 | 51.62 | 50.06 | 51.34 | 1,006,921 | +1.17(+2.33%) |
Mar 16, 2010 | 50.29 | 50.45 | 49.83 | 50.17 | 654,030 | +0.03(+0.06%) |
Mar 15, 2010 | 49.76 | 50.24 | 49.71 | 50.14 | 1,142,343 | -0.02(-0.04%) |
Mar 12, 2010 | 50.86 | 50.86 | 49.88 | 50.16 | 843,319 | -0.04(-0.08%) |
Mar 11, 2010 | 49.59 | 50.46 | 49.34 | 50.20 | 894,430 | +0.67(+1.35%) |
Mar 10, 2010 | 49.50 | 49.94 | 49.27 | 49.53 | 726,216 | -0.02(-0.04%) |
Mar 09, 2010 | 48.19 | 49.90 | 48.10 | 49.55 | 996,490 | +1.10(+2.27%) |
Mar 08, 2010 | 50.14 | 50.14 | 48.00 | 48.45 | 1,243,233 | -1.59(-3.18%) |
Mar 05, 2010 | 49.48 | 50.12 | 49.40 | 50.04 | 665,507 | +1.27(+2.60%) |
Mar 04, 2010 | 49.83 | 50.27 | 48.51 | 48.77 | 749,011 | -0.88(-1.77%) |
Mar 03, 2010 | 49.51 | 49.84 | 48.97 | 49.65 | 1,013,935 | +0.60(+1.22%) |
Mar 02, 2010 | 48.26 | 49.43 | 48.18 | 49.05 | 1,382,544 | +1.02(+2.12%) |
Mar 01, 2010 | 46.74 | 48.13 | 46.66 | 48.03 | 937,642 | +1.58(+3.40%) |
Feb 26, 2010 | 47.16 | 47.16 | 46.33 | 46.45 | 820,690 | -0.34(-0.73%) |
Feb 25, 2010 | 45.92 | 46.84 | 45.06 | 46.79 | 1,190,044 | +1.31(+2.88%) |
Feb 24, 2010 | 45.17 | 45.91 | 45.00 | 45.48 | 579,274 | +0.32(+0.71%) |
Feb 23, 2010 | 45.69 | 45.88 | 45.05 | 45.16 | 532,484 | -0.60(-1.31%) |
Feb 22, 2010 | 47.35 | 47.62 | 45.64 | 45.76 | 866,130 | -1.99(-4.17%) |
Feb 19, 2010 | 47.52 | 48.31 | 47.16 | 47.75 | 689,390 | +0.23(+0.48%) |
Feb 18, 2010 | 46.92 | 47.53 | 46.63 | 47.52 | 366,463 | +0.56(+1.19%) |
Feb 17, 2010 | 46.98 | 47.62 | 46.31 | 46.96 | 544,119 | +0.28(+0.60%) |
Feb 16, 2010 | 46.25 | 46.81 | 45.91 | 46.68 | 1,221,386 | +1.27(+2.80%) |
Feb 12, 2010 | 45.15 | 45.41 | 45.41 | 45.41 | 906,000 | -0.59(-1.28%) |
Feb 11, 2010 | 45.00 | 46.09 | 44.75 | 46.00 | 413,849 | +0.71(+1.57%) |
Feb 10, 2010 | 45.52 | 45.76 | 44.33 | 45.29 | 783,862 | -0.29(-0.64%) |
Feb 09, 2010 | 45.15 | 46.06 | 45.15 | 45.58 | 383,814 | +0.99(+2.22%) |
Feb 08, 2010 | 44.35 | 45.45 | 43.84 | 44.59 | 608,453 | +0.32(+0.72%) |
Feb 05, 2010 | 45.01 | 45.20 | 42.66 | 44.27 | 1,284,664 | -0.65(-1.45%) |
Feb 04, 2010 | 46.00 | 46.00 | 44.75 | 44.92 | 1,895,324 | -1.46(-3.15%) |
Feb 03, 2010 | 47.29 | 47.29 | 46.13 | 46.38 | 458,377 | -1.06(-2.23%) |
Feb 02, 2010 | 46.54 | 47.57 | 45.65 | 47.44 | 845,146 | +1.83(+4.01%) |
Feb 01, 2010 | 45.01 | 46.31 | 45.01 | 45.61 | 821,671 | +0.74(+1.65%) |
Jan 29, 2010 | 45.21 | 45.43 | 44.69 | 44.87 | 1,777,577 | -0.11(-0.24%) |
Jan 28, 2010 | 45.21 | 45.60 | 44.73 | 44.98 | 1,105,094 | -0.02(-0.04%) |
Jan 27, 2010 | 43.74 | 45.22 | 43.64 | 45.00 | 6,033,183 | +2.14(+4.99%) |
Jan 26, 2010 | 42.65 | 43.72 | 42.62 | 42.86 | 1,160,316 | -1.22(-2.77%) |
Jan 25, 2010 | 44.01 | 44.56 | 43.51 | 44.08 | 606,485 | +0.83(+1.92%) |
Jan 22, 2010 | 43.41 | 43.98 | 42.60 | 43.25 | 793,623 | -0.62(-1.41%) |
Jan 21, 2010 | 44.67 | 45.18 | 43.86 | 43.87 | 572,569 | -0.53(-1.19%) |
Jan 20, 2010 | 44.35 | 44.67 | 44.01 | 44.40 | 399,306 | -0.51(-1.14%) |
Jan 19, 2010 | 44.10 | 45.20 | 44.08 | 44.91 | 583,281 | +0.85(+1.93%) |
Jan 15, 2010 | 44.35 | 44.06 | 44.06 | 44.06 | 710,200 | -0.31(-0.70%) |
Jan 14, 2010 | 44.22 | 44.92 | 43.75 | 44.37 | 594,177 | +0.00(+0.00%) |
Jan 13, 2010 | 44.76 | 44.95 | 43.66 | 44.37 | 866,904 | -0.59(-1.31%) |
Jan 12, 2010 | 46.00 | 46.10 | 44.58 | 44.96 | 511,009 | -1.78(-3.81%) |
Jan 11, 2010 | 47.38 | 47.64 | 46.39 | 46.74 | 799,569 | -0.25(-0.53%) |
Jan 08, 2010 | 46.04 | 47.55 | 45.39 | 46.99 | 1,289,519 | +0.95(+2.06%) |
Jan 07, 2010 | 45.94 | 46.14 | 44.88 | 46.04 | 502,457 | +0.11(+0.24%) |
Jan 06, 2010 | 45.78 | 46.01 | 45.20 | 45.93 | 673,383 | +0.20(+0.44%) |
Jan 05, 2010 | 45.91 | 46.66 | 44.66 | 45.73 | 1,200,699 | -1.66(-3.50%) |