Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 42.93 | 42.93 | 42.85 | 42.88 | 5,471 | +0.04(+0.09%) |
Mar 30, 2010 | 42.84 | 42.84 | 42.84 | 42.84 | 140 | +0.07(+0.15%) |
Mar 29, 2010 | 42.81 | 42.81 | 42.71 | 42.78 | 7,473 | -0.11(-0.26%) |
Mar 26, 2010 | 42.73 | 42.90 | 42.73 | 42.89 | 3,903 | +0.13(+0.30%) |
Mar 25, 2010 | 42.84 | 43.04 | 42.71 | 42.76 | 19,185 | -0.37(-0.87%) |
Mar 24, 2010 | 43.29 | 43.44 | 43.10 | 43.14 | 9,714 | -0.60(-1.37%) |
Mar 23, 2010 | 43.76 | 43.79 | 43.65 | 43.73 | 6,396 | -0.03(-0.07%) |
Mar 22, 2010 | 43.89 | 43.91 | 43.76 | 43.76 | 14,217 | -0.14(-0.33%) |
Mar 19, 2010 | 43.91 | 43.91 | 43.91 | 43.91 | 467 | -0.01(-0.02%) |
Mar 17, 2010 | 43.92 | 43.92 | 43.92 | 43.92 | 0 | +0.30(+0.68%) |
Mar 16, 2010 | 43.54 | 43.64 | 43.51 | 43.62 | 2,857 | +0.35(+0.81%) |
Mar 15, 2010 | 43.27 | 43.27 | 43.27 | 43.27 | 133 | -0.13(-0.29%) |
Mar 12, 2010 | 43.06 | 43.44 | 43.06 | 43.40 | 8,328 | +0.05(+0.10%) |
Mar 11, 2010 | 43.12 | 43.35 | 43.05 | 43.35 | 22,599 | +0.18(+0.42%) |
Mar 10, 2010 | 43.02 | 43.18 | 42.96 | 43.17 | 5,913 | -0.02(-0.05%) |
Mar 08, 2010 | 43.20 | 43.20 | 43.20 | 43.20 | 0 | -0.15(-0.35%) |
Mar 05, 2010 | 43.31 | 43.42 | 43.23 | 43.35 | 21,621 | -0.41(-0.94%) |
Mar 04, 2010 | 43.82 | 43.82 | 43.76 | 43.76 | 2,901 | -0.01(-0.02%) |
Mar 03, 2010 | 43.65 | 43.76 | 43.60 | 43.76 | 3,566 | +0.08(+0.19%) |
Mar 02, 2010 | 43.57 | 43.73 | 43.51 | 43.68 | 5,901 | -0.13(-0.29%) |
Mar 01, 2010 | 43.81 | 43.81 | 43.81 | 43.81 | 867 | +0.04(+0.09%) |
Feb 26, 2010 | 43.70 | 43.88 | 43.67 | 43.77 | 10,039 | +0.07(+0.17%) |
Feb 25, 2010 | 43.76 | 43.76 | 43.64 | 43.70 | 6,763 | +0.16(+0.38%) |
Feb 24, 2010 | 43.41 | 43.58 | 43.41 | 43.53 | 8,047 | +0.04(+0.09%) |
Feb 23, 2010 | 43.05 | 43.50 | 43.05 | 43.50 | 6,534 | +0.55(+1.27%) |
Feb 22, 2010 | 42.99 | 42.99 | 42.95 | 42.95 | 1,574 | -0.09(-0.21%) |
Feb 19, 2010 | 42.97 | 43.04 | 42.86 | 43.04 | 20,254 | +0.13(+0.31%) |
Feb 18, 2010 | 43.16 | 43.16 | 42.77 | 42.90 | 18,053 | -0.11(-0.26%) |
Feb 17, 2010 | 43.31 | 43.31 | 43.02 | 43.02 | 2,650 | -0.46(-1.07%) |
Feb 16, 2010 | 43.20 | 43.48 | 43.20 | 43.48 | 3,762 | +0.14(+0.33%) |
Feb 12, 2010 | 43.40 | 43.34 | 43.34 | 43.34 | 7,607 | +0.14(+0.33%) |
Feb 11, 2010 | 43.29 | 43.34 | 43.16 | 43.20 | 3,933 | -0.19(-0.43%) |
Feb 10, 2010 | 43.72 | 43.87 | 43.31 | 43.38 | 20,139 | -0.34(-0.77%) |
Feb 09, 2010 | 43.94 | 44.00 | 43.72 | 43.72 | 1,083 | -0.38(-0.87%) |
Feb 08, 2010 | 44.01 | 44.10 | 43.99 | 44.10 | 5,414 | +0.07(+0.15%) |
Feb 05, 2010 | 43.85 | 44.12 | 43.85 | 44.03 | 4,137 | +0.18(+0.41%) |
Feb 04, 2010 | 43.41 | 43.86 | 43.41 | 43.85 | 141,469 | +0.45(+1.04%) |
Feb 03, 2010 | 43.59 | 43.59 | 43.38 | 43.41 | 7,558 | -0.35(-0.80%) |
Feb 02, 2010 | 43.67 | 43.76 | 43.67 | 43.76 | 2,095 | -0.02(-0.03%) |
Feb 01, 2010 | 43.87 | 43.87 | 43.77 | 43.77 | 2,094 | -0.22(-0.49%) |
Jan 29, 2010 | 43.65 | 43.99 | 43.63 | 43.99 | 12,825 | +0.24(+0.55%) |
Jan 28, 2010 | 43.62 | 43.79 | 43.62 | 43.75 | 4,922 | -0.18(-0.40%) |
Jan 27, 2010 | 44.03 | 44.03 | 43.93 | 43.93 | 33,598 | +0.04(+0.10%) |
Jan 26, 2010 | 44.09 | 44.09 | 43.87 | 43.88 | 6,296 | +0.00(+0.00%) |
Jan 25, 2010 | 43.86 | 43.96 | 43.86 | 43.88 | 1,845 | -0.20(-0.46%) |
Jan 22, 2010 | 44.03 | 44.14 | 44.03 | 44.09 | 4,069 | +0.04(+0.09%) |
Jan 21, 2010 | 43.82 | 44.06 | 43.82 | 44.05 | 1,481 | +0.19(+0.43%) |
Jan 20, 2010 | 43.76 | 43.86 | 43.76 | 43.86 | 2,802 | +0.28(+0.64%) |
Jan 19, 2010 | 43.60 | 43.64 | 43.59 | 43.59 | 7,970 | -0.09(-0.20%) |
Jan 15, 2010 | 43.75 | 43.67 | 43.67 | 43.67 | 3,203 | +0.55(+1.26%) |
Jan 14, 2010 | 43.13 | 43.13 | 43.13 | 43.13 | 246 | +0.14(+0.33%) |
Jan 13, 2010 | 43.23 | 43.23 | 42.99 | 42.99 | 1,985 | -0.25(-0.59%) |
Jan 12, 2010 | 43.26 | 43.26 | 43.24 | 43.24 | 1,067 | +0.43(+1.00%) |
Jan 11, 2010 | 42.91 | 42.91 | 42.80 | 42.81 | 902 | -0.01(-0.02%) |
Jan 08, 2010 | 42.82 | 42.82 | 42.82 | 42.82 | 266 | -0.07(-0.17%) |
Jan 07, 2010 | 42.90 | 42.90 | 42.90 | 42.90 | 533 | -0.10(-0.24%) |
Jan 06, 2010 | 43.00 | 43.00 | 43.00 | 43.00 | 800 | -0.34(-0.78%) |