Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 40.83 | 41.01 | 40.83 | 41.01 | 37,475 | +0.22(+0.54%) |
Mar 30, 2010 | 40.76 | 40.79 | 40.58 | 40.79 | 38,629 | +0.07(+0.18%) |
Mar 29, 2010 | 40.78 | 40.78 | 40.62 | 40.72 | 33,997 | -0.08(-0.19%) |
Mar 26, 2010 | 40.62 | 40.84 | 40.62 | 40.80 | 37,338 | +0.07(+0.18%) |
Mar 25, 2010 | 40.90 | 40.90 | 40.56 | 40.73 | 43,485 | -0.11(-0.27%) |
Mar 24, 2010 | 41.04 | 41.14 | 40.79 | 40.83 | 47,694 | -0.55(-1.32%) |
Mar 23, 2010 | 41.43 | 41.50 | 41.32 | 41.38 | 51,808 | -0.07(-0.17%) |
Mar 22, 2010 | 41.54 | 41.62 | 41.41 | 41.45 | 29,845 | -0.06(-0.14%) |
Mar 19, 2010 | 41.36 | 41.61 | 41.36 | 41.51 | 43,419 | +0.06(+0.15%) |
Mar 18, 2010 | 41.60 | 41.66 | 41.43 | 41.44 | 42,630 | -0.13(-0.30%) |
Mar 17, 2010 | 41.52 | 41.62 | 41.45 | 41.57 | 21,201 | +0.21(+0.51%) |
Mar 16, 2010 | 41.23 | 41.41 | 41.22 | 41.36 | 29,563 | +0.25(+0.61%) |
Mar 15, 2010 | 41.07 | 41.17 | 41.07 | 41.11 | 48,634 | +0.02(+0.05%) |
Mar 12, 2010 | 40.83 | 41.17 | 40.82 | 41.09 | 61,218 | +0.29(+0.71%) |
Mar 11, 2010 | 40.76 | 40.94 | 40.70 | 40.80 | 55,227 | -0.09(-0.21%) |
Mar 10, 2010 | 40.80 | 40.91 | 40.68 | 40.88 | 57,971 | +0.02(+0.05%) |
Mar 09, 2010 | 40.97 | 40.97 | 40.77 | 40.86 | 24,043 | +0.04(+0.10%) |
Mar 08, 2010 | 40.90 | 40.98 | 40.80 | 40.82 | 30,651 | -0.03(-0.07%) |
Mar 05, 2010 | 41.16 | 41.27 | 40.76 | 40.85 | 131,874 | -0.43(-1.05%) |
Mar 04, 2010 | 41.15 | 41.33 | 41.04 | 41.28 | 35,110 | +0.22(+0.54%) |
Mar 03, 2010 | 41.12 | 41.15 | 40.98 | 41.06 | 32,030 | -0.12(-0.30%) |
Mar 02, 2010 | 41.10 | 41.19 | 40.98 | 41.19 | 31,023 | +0.08(+0.20%) |
Mar 01, 2010 | 41.18 | 41.21 | 41.00 | 41.11 | 52,494 | -0.05(-0.12%) |
Feb 26, 2010 | 41.00 | 41.24 | 41.00 | 41.16 | 40,848 | +0.21(+0.51%) |
Feb 25, 2010 | 41.09 | 41.09 | 40.76 | 40.95 | 37,987 | +0.11(+0.27%) |
Feb 24, 2010 | 40.79 | 40.87 | 40.61 | 40.84 | 26,979 | +0.13(+0.31%) |
Feb 23, 2010 | 40.44 | 40.76 | 40.44 | 40.71 | 44,893 | +0.35(+0.85%) |
Feb 22, 2010 | 40.32 | 40.41 | 40.24 | 40.36 | 53,440 | +0.05(+0.12%) |
Feb 19, 2010 | 40.24 | 40.36 | 40.14 | 40.32 | 34,340 | +0.14(+0.34%) |
Feb 18, 2010 | 40.35 | 40.35 | 39.90 | 40.18 | 43,369 | -0.07(-0.17%) |
Feb 17, 2010 | 40.44 | 40.50 | 40.20 | 40.25 | 30,178 | -0.26(-0.64%) |
Feb 16, 2010 | 40.33 | 40.60 | 40.28 | 40.51 | 37,603 | +0.05(+0.13%) |
Feb 12, 2010 | 40.47 | 40.45 | 40.45 | 40.45 | 64,213 | +0.15(+0.37%) |
Feb 11, 2010 | 40.50 | 40.52 | 40.15 | 40.31 | 51,565 | -0.15(-0.38%) |
Feb 10, 2010 | 40.83 | 40.94 | 40.40 | 40.46 | 36,183 | -0.36(-0.87%) |
Feb 09, 2010 | 41.00 | 41.14 | 40.77 | 40.82 | 56,346 | -0.27(-0.66%) |
Feb 08, 2010 | 41.13 | 41.13 | 40.69 | 41.09 | 45,991 | +0.13(+0.31%) |
Feb 05, 2010 | 40.91 | 41.26 | 40.87 | 40.96 | 103,646 | -0.11(-0.26%) |
Feb 04, 2010 | 40.94 | 41.16 | 40.80 | 41.07 | 40,727 | +0.35(+0.87%) |
Feb 03, 2010 | 40.80 | 40.90 | 40.63 | 40.71 | 53,299 | -0.34(-0.82%) |
Feb 02, 2010 | 40.94 | 41.06 | 40.90 | 41.05 | 28,837 | +0.17(+0.42%) |
Feb 01, 2010 | 41.15 | 41.15 | 40.80 | 40.88 | 45,977 | -0.19(-0.46%) |
Jan 29, 2010 | 40.94 | 41.21 | 40.89 | 41.07 | 73,666 | +0.32(+0.78%) |
Jan 28, 2010 | 41.02 | 41.02 | 40.65 | 40.75 | 67,148 | -0.14(-0.35%) |
Jan 27, 2010 | 41.02 | 41.07 | 40.47 | 40.89 | 57,817 | -0.08(-0.21%) |
Jan 26, 2010 | 41.13 | 41.13 | 40.87 | 40.98 | 49,879 | +0.10(+0.25%) |
Jan 25, 2010 | 40.85 | 41.11 | 40.81 | 40.88 | 63,085 | -0.30(-0.72%) |
Jan 22, 2010 | 41.17 | 41.25 | 41.03 | 41.17 | 57,441 | -0.06(-0.14%) |
Jan 21, 2010 | 41.13 | 41.31 | 40.89 | 41.23 | 48,222 | +0.25(+0.62%) |
Jan 20, 2010 | 40.85 | 41.08 | 40.75 | 40.98 | 47,730 | +0.23(+0.57%) |
Jan 19, 2010 | 40.62 | 40.75 | 40.43 | 40.75 | 54,411 | +0.06(+0.16%) |
Jan 15, 2010 | 40.74 | 40.68 | 40.68 | 40.68 | 61,093 | +0.03(+0.08%) |
Jan 14, 2010 | 40.31 | 40.69 | 40.25 | 40.65 | 30,543 | +0.40(+1.00%) |
Jan 13, 2010 | 40.56 | 40.77 | 40.22 | 40.25 | 57,829 | -0.27(-0.68%) |
Jan 12, 2010 | 40.47 | 40.67 | 40.43 | 40.52 | 71,997 | +0.24(+0.60%) |
Jan 11, 2010 | 40.33 | 40.36 | 40.21 | 40.28 | 32,792 | -0.03(-0.07%) |
Jan 08, 2010 | 40.25 | 40.41 | 40.13 | 40.31 | 44,201 | +0.05(+0.12%) |
Jan 07, 2010 | 40.29 | 40.39 | 40.20 | 40.26 | 61,846 | +0.07(+0.18%) |
Jan 06, 2010 | 40.56 | 40.57 | 40.13 | 40.19 | 47,255 | -0.26(-0.64%) |
Jan 05, 2010 | 40.34 | 40.56 | 40.34 | 40.45 | 103,106 | -0.02(-0.05%) |