Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 47.81 | 48.42 | 47.71 | 48.17 | 346,287 | +0.07(+0.15%) |
Mar 30, 2010 | 48.39 | 48.60 | 47.96 | 48.10 | 181,575 | -0.37(-0.75%) |
Mar 29, 2010 | 48.75 | 48.75 | 48.06 | 48.46 | 338,629 | +0.04(+0.08%) |
Mar 26, 2010 | 48.66 | 49.06 | 48.15 | 48.42 | 362,730 | -0.02(-0.05%) |
Mar 25, 2010 | 48.45 | 49.51 | 48.37 | 48.45 | 613,289 | +0.28(+0.58%) |
Mar 24, 2010 | 47.70 | 48.39 | 47.70 | 48.17 | 378,653 | +0.11(+0.24%) |
Mar 23, 2010 | 47.67 | 48.13 | 47.59 | 48.05 | 242,710 | +0.39(+0.82%) |
Mar 22, 2010 | 46.87 | 47.68 | 46.87 | 47.66 | 184,773 | +0.34(+0.72%) |
Mar 19, 2010 | 47.87 | 47.87 | 47.13 | 47.32 | 130,049 | -0.34(-0.72%) |
Mar 18, 2010 | 47.98 | 47.98 | 47.37 | 47.66 | 124,616 | -0.28(-0.59%) |
Mar 17, 2010 | 47.65 | 48.14 | 47.61 | 47.95 | 211,802 | +0.53(+1.11%) |
Mar 16, 2010 | 47.09 | 47.42 | 46.89 | 47.42 | 195,884 | +0.54(+1.16%) |
Mar 15, 2010 | 46.49 | 46.94 | 46.44 | 46.87 | 181,386 | -0.05(-0.10%) |
Mar 12, 2010 | 47.58 | 47.58 | 46.70 | 46.92 | 289,672 | -0.19(-0.40%) |
Mar 11, 2010 | 46.56 | 47.15 | 46.56 | 47.11 | 255,711 | +0.43(+0.92%) |
Mar 10, 2010 | 46.29 | 46.93 | 46.29 | 46.68 | 266,625 | +0.68(+1.48%) |
Mar 09, 2010 | 45.58 | 46.33 | 45.43 | 46.00 | 201,488 | +0.14(+0.30%) |
Mar 08, 2010 | 45.73 | 46.05 | 45.73 | 45.86 | 82,080 | +0.13(+0.28%) |
Mar 05, 2010 | 45.10 | 45.84 | 45.07 | 45.73 | 472,518 | +0.94(+2.10%) |
Mar 04, 2010 | 44.50 | 44.87 | 44.50 | 44.79 | 348,662 | +0.36(+0.80%) |
Mar 03, 2010 | 44.46 | 44.83 | 44.33 | 44.43 | 163,305 | +0.00(+0.00%) |
Mar 02, 2010 | 44.33 | 44.89 | 44.33 | 44.43 | 175,853 | +0.16(+0.37%) |
Mar 01, 2010 | 44.33 | 44.47 | 44.11 | 44.27 | 92,586 | +0.05(+0.11%) |
Feb 26, 2010 | 43.93 | 44.40 | 43.76 | 44.22 | 134,643 | +0.31(+0.70%) |
Feb 25, 2010 | 43.46 | 43.91 | 43.23 | 43.91 | 302,566 | -0.19(-0.42%) |
Feb 24, 2010 | 43.42 | 44.23 | 43.42 | 44.10 | 308,995 | +0.73(+1.69%) |
Feb 23, 2010 | 44.05 | 44.37 | 43.25 | 43.37 | 409,871 | -0.78(-1.77%) |
Feb 22, 2010 | 43.74 | 44.50 | 43.74 | 44.15 | 249,744 | +0.54(+1.25%) |
Feb 19, 2010 | 43.13 | 43.80 | 43.13 | 43.60 | 218,076 | +0.19(+0.45%) |
Feb 18, 2010 | 43.14 | 43.60 | 43.09 | 43.41 | 232,140 | +0.15(+0.34%) |
Feb 17, 2010 | 43.50 | 43.50 | 43.07 | 43.26 | 232,342 | +0.14(+0.32%) |
Feb 16, 2010 | 42.59 | 43.24 | 42.31 | 43.12 | 404,596 | +0.89(+2.10%) |
Feb 12, 2010 | 41.75 | 42.24 | 42.24 | 42.24 | 466,441 | +0.04(+0.10%) |
Feb 11, 2010 | 42.31 | 42.46 | 41.82 | 42.20 | 221,383 | +0.04(+0.10%) |
Feb 10, 2010 | 41.68 | 42.60 | 41.68 | 42.16 | 415,964 | +0.43(+1.03%) |
Feb 09, 2010 | 41.95 | 42.11 | 41.26 | 41.73 | 583,571 | +0.37(+0.88%) |
Feb 08, 2010 | 42.15 | 42.23 | 41.35 | 41.36 | 483,039 | -0.80(-1.89%) |
Feb 05, 2010 | 41.72 | 42.29 | 40.85 | 42.16 | 1,084,984 | +0.44(+1.05%) |
Feb 04, 2010 | 43.20 | 43.20 | 41.69 | 41.72 | 661,817 | -1.79(-4.12%) |
Feb 03, 2010 | 43.93 | 44.17 | 43.46 | 43.51 | 244,030 | -0.54(-1.23%) |
Feb 02, 2010 | 43.89 | 44.22 | 43.71 | 44.06 | 423,198 | +0.28(+0.63%) |
Feb 01, 2010 | 43.39 | 43.87 | 43.38 | 43.78 | 555,909 | +0.61(+1.41%) |
Jan 29, 2010 | 43.64 | 44.06 | 43.07 | 43.17 | 392,197 | -0.32(-0.73%) |
Jan 28, 2010 | 44.02 | 44.05 | 42.88 | 43.49 | 607,156 | -0.12(-0.28%) |
Jan 27, 2010 | 42.55 | 43.75 | 42.49 | 43.61 | 759,082 | +1.08(+2.54%) |
Jan 26, 2010 | 43.08 | 43.69 | 42.46 | 42.53 | 509,390 | -0.87(-2.00%) |
Jan 25, 2010 | 43.76 | 43.93 | 42.96 | 43.40 | 248,467 | +0.24(+0.55%) |
Jan 22, 2010 | 44.50 | 44.78 | 43.01 | 43.16 | 330,460 | -1.54(-3.45%) |
Jan 21, 2010 | 45.87 | 46.18 | 44.50 | 44.71 | 573,834 | -1.17(-2.55%) |
Jan 20, 2010 | 45.56 | 46.21 | 45.40 | 45.88 | 343,232 | +0.07(+0.14%) |
Jan 19, 2010 | 45.19 | 45.91 | 44.92 | 45.81 | 266,157 | +0.35(+0.77%) |
Jan 15, 2010 | 45.97 | 45.46 | 45.46 | 45.46 | 593,764 | -0.88(-1.89%) |
Jan 14, 2010 | 45.93 | 46.50 | 45.87 | 46.34 | 428,711 | +0.37(+0.81%) |
Jan 13, 2010 | 45.58 | 46.20 | 45.17 | 45.97 | 279,539 | +0.46(+1.02%) |
Jan 12, 2010 | 45.79 | 45.97 | 45.22 | 45.50 | 382,120 | -0.71(-1.55%) |
Jan 11, 2010 | 46.64 | 46.72 | 46.04 | 46.22 | 199,390 | -0.11(-0.23%) |
Jan 08, 2010 | 46.22 | 46.54 | 45.94 | 46.32 | 397,384 | -0.11(-0.23%) |
Jan 07, 2010 | 45.56 | 46.76 | 45.44 | 46.43 | 535,403 | +0.97(+2.14%) |
Jan 06, 2010 | 45.19 | 45.62 | 45.03 | 45.45 | 428,964 | +0.16(+0.36%) |
Jan 05, 2010 | 44.55 | 45.32 | 44.46 | 45.29 | 294,679 | +0.73(+1.64%) |