Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 47.16 | 47.41 | 46.66 | 46.78 | 699,246 | -0.47(-0.99%) |
Mar 30, 2010 | 47.28 | 47.51 | 46.51 | 47.25 | 1,350,910 | -0.01(-0.02%) |
Mar 29, 2010 | 47.50 | 48.19 | 46.94 | 47.26 | 848,705 | +0.05(+0.11%) |
Mar 26, 2010 | 46.85 | 47.51 | 46.53 | 47.21 | 629,296 | +0.63(+1.35%) |
Mar 25, 2010 | 47.42 | 47.71 | 46.48 | 46.58 | 1,238,494 | -0.30(-0.64%) |
Mar 24, 2010 | 47.06 | 47.50 | 46.43 | 46.88 | 1,398,139 | -0.36(-0.76%) |
Mar 23, 2010 | 45.90 | 47.84 | 45.85 | 47.24 | 1,571,163 | +1.58(+3.46%) |
Mar 22, 2010 | 43.72 | 45.82 | 43.14 | 45.66 | 1,411,587 | +1.69(+3.84%) |
Mar 19, 2010 | 44.30 | 44.56 | 43.41 | 43.97 | 1,073,066 | -0.20(-0.45%) |
Mar 18, 2010 | 43.49 | 44.27 | 43.49 | 44.17 | 1,108,786 | +0.58(+1.33%) |
Mar 17, 2010 | 43.00 | 43.70 | 42.84 | 43.59 | 937,685 | +0.68(+1.58%) |
Mar 16, 2010 | 43.30 | 43.40 | 42.50 | 42.91 | 690,911 | -0.14(-0.33%) |
Mar 15, 2010 | 42.82 | 43.16 | 42.78 | 43.05 | 704,270 | -0.46(-1.06%) |
Mar 12, 2010 | 43.78 | 43.95 | 43.09 | 43.51 | 658,037 | -0.10(-0.23%) |
Mar 11, 2010 | 43.91 | 43.91 | 43.29 | 43.61 | 820,844 | -0.36(-0.82%) |
Mar 10, 2010 | 43.97 | 44.66 | 43.76 | 43.97 | 718,409 | -0.05(-0.11%) |
Mar 09, 2010 | 42.78 | 44.55 | 42.46 | 44.02 | 1,331,435 | +1.08(+2.52%) |
Mar 08, 2010 | 43.04 | 43.20 | 42.50 | 42.94 | 485,927 | -0.09(-0.21%) |
Mar 05, 2010 | 42.48 | 43.06 | 42.35 | 43.03 | 711,054 | +0.80(+1.89%) |
Mar 04, 2010 | 42.93 | 43.03 | 42.02 | 42.23 | 1,130,559 | -0.70(-1.63%) |
Mar 03, 2010 | 43.39 | 43.44 | 42.68 | 42.93 | 414,035 | -0.23(-0.53%) |
Mar 02, 2010 | 43.75 | 43.75 | 42.89 | 43.16 | 611,619 | -0.32(-0.74%) |
Mar 01, 2010 | 43.52 | 43.94 | 43.05 | 43.48 | 545,233 | +0.34(+0.79%) |
Feb 26, 2010 | 43.24 | 43.54 | 42.72 | 43.14 | 473,598 | -0.08(-0.19%) |
Feb 25, 2010 | 42.03 | 43.28 | 42.03 | 43.22 | 759,082 | +0.14(+0.32%) |
Feb 24, 2010 | 43.23 | 43.50 | 42.90 | 43.08 | 750,908 | +0.05(+0.12%) |
Feb 23, 2010 | 43.95 | 43.98 | 42.92 | 43.03 | 863,334 | -1.11(-2.51%) |
Feb 22, 2010 | 44.32 | 44.45 | 43.90 | 44.14 | 435,463 | +0.18(+0.41%) |
Feb 19, 2010 | 44.03 | 44.33 | 43.89 | 43.96 | 628,276 | -0.06(-0.14%) |
Feb 18, 2010 | 43.79 | 44.36 | 43.20 | 44.02 | 1,199,992 | +0.15(+0.34%) |
Feb 17, 2010 | 44.54 | 44.70 | 43.71 | 43.87 | 1,041,865 | -0.53(-1.19%) |
Feb 16, 2010 | 44.60 | 45.09 | 44.22 | 44.40 | 1,078,172 | +0.20(+0.45%) |
Feb 12, 2010 | 43.74 | 44.20 | 44.20 | 44.20 | 1,243,200 | +0.22(+0.50%) |
Feb 11, 2010 | 42.09 | 44.00 | 41.78 | 43.98 | 2,031,908 | +1.77(+4.19%) |
Feb 10, 2010 | 41.34 | 42.48 | 41.00 | 42.21 | 1,990,714 | +1.02(+2.48%) |
Feb 09, 2010 | 38.53 | 42.06 | 38.02 | 41.19 | 5,804,561 | +5.69(+16.03%) |
Feb 08, 2010 | 34.81 | 36.60 | 34.68 | 35.50 | 1,386,100 | +0.57(+1.63%) |
Feb 05, 2010 | 35.90 | 35.96 | 33.92 | 34.93 | 1,331,035 | -1.06(-2.95%) |
Feb 04, 2010 | 37.08 | 37.45 | 35.88 | 35.99 | 659,695 | -1.43(-3.82%) |
Feb 03, 2010 | 38.22 | 38.31 | 36.92 | 37.42 | 681,400 | -0.97(-2.53%) |
Feb 02, 2010 | 36.19 | 38.56 | 36.01 | 38.39 | 1,093,586 | +2.51(+7.00%) |
Feb 01, 2010 | 35.72 | 36.20 | 35.35 | 35.88 | 556,704 | +0.33(+0.93%) |
Jan 29, 2010 | 37.95 | 37.95 | 35.50 | 35.55 | 989,075 | -2.29(-6.05%) |
Jan 28, 2010 | 37.47 | 38.23 | 37.23 | 37.84 | 706,312 | +0.56(+1.50%) |
Jan 27, 2010 | 36.86 | 37.33 | 36.65 | 37.28 | 519,099 | +0.31(+0.84%) |
Jan 26, 2010 | 37.00 | 37.33 | 36.54 | 36.97 | 433,172 | -0.27(-0.73%) |
Jan 25, 2010 | 37.48 | 37.52 | 36.92 | 37.24 | 386,768 | +0.23(+0.62%) |
Jan 22, 2010 | 36.91 | 37.81 | 36.69 | 37.01 | 716,572 | +0.05(+0.14%) |
Jan 21, 2010 | 37.81 | 38.72 | 36.93 | 36.96 | 582,070 | -0.97(-2.56%) |
Jan 20, 2010 | 38.15 | 38.17 | 37.22 | 37.93 | 539,762 | -0.52(-1.35%) |
Jan 19, 2010 | 37.76 | 38.46 | 37.18 | 38.45 | 309,689 | +0.57(+1.50%) |
Jan 15, 2010 | 38.54 | 37.88 | 37.88 | 37.88 | 490,800 | -0.72(-1.87%) |
Jan 14, 2010 | 37.63 | 38.67 | 37.46 | 38.60 | 867,162 | +0.84(+2.22%) |
Jan 13, 2010 | 37.02 | 37.84 | 36.84 | 37.76 | 323,874 | +0.83(+2.25%) |
Jan 12, 2010 | 37.08 | 37.40 | 36.63 | 36.93 | 382,949 | -0.40(-1.07%) |
Jan 11, 2010 | 37.44 | 37.73 | 37.05 | 37.33 | 307,639 | +0.24(+0.65%) |
Jan 08, 2010 | 36.84 | 37.38 | 36.77 | 37.09 | 332,591 | -0.05(-0.13%) |
Jan 07, 2010 | 37.24 | 37.43 | 36.83 | 37.14 | 617,345 | -0.21(-0.56%) |
Jan 06, 2010 | 37.22 | 37.45 | 36.96 | 37.35 | 668,674 | +0.12(+0.32%) |
Jan 05, 2010 | 35.90 | 37.29 | 35.84 | 37.23 | 822,532 | +1.36(+3.79%) |