Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 42.17 | 42.46 | 41.67 | 41.84 | 816,296 | -0.39(-0.92%) |
Mar 30, 2010 | 42.78 | 43.02 | 41.87 | 42.23 | 977,900 | -0.48(-1.12%) |
Mar 29, 2010 | 42.48 | 42.89 | 42.40 | 42.71 | 925,316 | +0.39(+0.92%) |
Mar 26, 2010 | 42.83 | 43.22 | 41.74 | 42.32 | 1,638,566 | -0.43(-0.99%) |
Mar 25, 2010 | 44.40 | 44.65 | 42.63 | 42.74 | 2,763,023 | -1.30(-2.96%) |
Mar 24, 2010 | 44.19 | 44.93 | 44.00 | 44.04 | 1,639,010 | -0.40(-0.90%) |
Mar 23, 2010 | 44.02 | 44.53 | 43.51 | 44.44 | 1,681,030 | +0.56(+1.27%) |
Mar 22, 2010 | 42.52 | 44.55 | 42.46 | 43.88 | 2,377,407 | +0.87(+2.02%) |
Mar 19, 2010 | 42.87 | 43.26 | 42.38 | 43.02 | 2,000,756 | +0.16(+0.37%) |
Mar 18, 2010 | 43.97 | 43.97 | 42.11 | 42.86 | 2,194,207 | -1.12(-2.54%) |
Mar 17, 2010 | 41.48 | 44.64 | 41.41 | 43.97 | 4,782,423 | +2.80(+6.80%) |
Mar 16, 2010 | 40.47 | 41.29 | 40.12 | 41.17 | 2,801,560 | +0.89(+2.22%) |
Mar 15, 2010 | 40.08 | 40.28 | 40.02 | 40.28 | 943,715 | +0.19(+0.49%) |
Mar 12, 2010 | 40.68 | 40.74 | 39.92 | 40.08 | 1,055,886 | -0.34(-0.83%) |
Mar 11, 2010 | 39.90 | 40.43 | 39.61 | 40.42 | 774,164 | +0.20(+0.51%) |
Mar 10, 2010 | 40.52 | 40.79 | 40.08 | 40.22 | 1,071,389 | -0.25(-0.61%) |
Mar 09, 2010 | 40.57 | 40.85 | 40.02 | 40.47 | 1,580,983 | -0.23(-0.57%) |
Mar 08, 2010 | 39.96 | 40.75 | 39.76 | 40.70 | 1,111,094 | +0.76(+1.91%) |
Mar 05, 2010 | 39.15 | 39.98 | 39.10 | 39.93 | 979,214 | +1.17(+3.02%) |
Mar 04, 2010 | 38.87 | 39.28 | 38.38 | 38.76 | 1,452,604 | -0.11(-0.27%) |
Mar 03, 2010 | 37.95 | 39.00 | 37.85 | 38.87 | 1,403,157 | +1.07(+2.83%) |
Mar 02, 2010 | 38.26 | 38.56 | 37.76 | 37.80 | 1,470,849 | -0.29(-0.77%) |
Mar 01, 2010 | 38.61 | 38.61 | 37.66 | 38.09 | 1,777,493 | -0.35(-0.92%) |
Feb 26, 2010 | 39.47 | 39.57 | 38.26 | 38.45 | 1,826,417 | -1.01(-2.56%) |
Feb 25, 2010 | 39.29 | 39.49 | 38.72 | 39.46 | 855,145 | -0.29(-0.74%) |
Feb 24, 2010 | 39.96 | 40.04 | 39.25 | 39.75 | 787,583 | -0.04(-0.11%) |
Feb 23, 2010 | 40.43 | 40.57 | 39.47 | 39.79 | 1,521,930 | -0.56(-1.40%) |
Feb 22, 2010 | 40.26 | 40.88 | 39.97 | 40.36 | 1,380,533 | +0.28(+0.70%) |
Feb 19, 2010 | 38.95 | 40.17 | 38.79 | 40.07 | 1,558,451 | +0.92(+2.36%) |
Feb 18, 2010 | 38.90 | 39.28 | 38.69 | 39.15 | 704,631 | +0.09(+0.23%) |
Feb 17, 2010 | 39.32 | 39.63 | 38.73 | 39.06 | 1,144,973 | -0.11(-0.29%) |
Feb 16, 2010 | 37.82 | 39.30 | 37.89 | 39.18 | 1,490,271 | +1.36(+3.59%) |
Feb 12, 2010 | 37.25 | 37.82 | 37.82 | 37.82 | 1,654,739 | -0.10(-0.26%) |
Feb 11, 2010 | 37.70 | 37.93 | 37.13 | 37.92 | 1,380,041 | +0.19(+0.51%) |
Feb 10, 2010 | 38.48 | 38.50 | 36.90 | 37.72 | 2,275,674 | +0.18(+0.47%) |
Feb 09, 2010 | 37.85 | 38.14 | 36.82 | 37.55 | 4,365,500 | -0.77(-2.00%) |
Feb 08, 2010 | 38.52 | 39.00 | 38.09 | 38.31 | 1,753,586 | -0.14(-0.37%) |
Feb 05, 2010 | 38.13 | 38.57 | 37.51 | 38.45 | 1,790,837 | +0.32(+0.83%) |
Feb 04, 2010 | 39.26 | 39.54 | 37.85 | 38.14 | 2,243,720 | -1.60(-4.03%) |
Feb 03, 2010 | 40.30 | 40.56 | 39.49 | 39.74 | 922,362 | -0.63(-1.57%) |
Feb 02, 2010 | 39.87 | 40.55 | 39.55 | 40.37 | 1,057,227 | +1.17(+2.98%) |
Feb 01, 2010 | 39.23 | 39.59 | 38.85 | 39.21 | 974,680 | +0.29(+0.74%) |
Jan 29, 2010 | 39.98 | 40.41 | 38.78 | 38.92 | 1,878,766 | -0.86(-2.17%) |
Jan 28, 2010 | 40.91 | 40.91 | 39.37 | 39.78 | 1,130,414 | -0.92(-2.27%) |
Jan 27, 2010 | 41.03 | 41.03 | 39.77 | 40.71 | 1,709,936 | -0.63(-1.53%) |
Jan 26, 2010 | 40.95 | 41.86 | 40.58 | 41.34 | 1,158,604 | +0.15(+0.36%) |
Jan 25, 2010 | 41.94 | 42.01 | 40.73 | 41.19 | 1,810,410 | -0.26(-0.62%) |
Jan 22, 2010 | 42.29 | 42.90 | 41.36 | 41.45 | 1,867,193 | -1.22(-2.85%) |
Jan 21, 2010 | 44.88 | 44.88 | 42.64 | 42.66 | 1,677,002 | -2.22(-4.95%) |
Jan 20, 2010 | 45.14 | 45.15 | 44.47 | 44.88 | 822,480 | -0.72(-1.58%) |
Jan 19, 2010 | 45.05 | 45.70 | 44.65 | 45.60 | 815,712 | +0.55(+1.21%) |
Jan 15, 2010 | 46.39 | 45.06 | 45.06 | 45.06 | 1,268,360 | -1.31(-2.83%) |
Jan 14, 2010 | 46.39 | 46.56 | 45.86 | 46.37 | 547,869 | -0.12(-0.27%) |
Jan 13, 2010 | 45.95 | 46.51 | 45.46 | 46.49 | 772,157 | +0.63(+1.36%) |
Jan 12, 2010 | 45.54 | 46.17 | 45.44 | 45.87 | 1,015,944 | -0.09(-0.19%) |
Jan 11, 2010 | 46.76 | 46.79 | 45.53 | 45.96 | 1,105,355 | -0.41(-0.89%) |
Jan 08, 2010 | 46.78 | 46.99 | 46.05 | 46.37 | 796,991 | -0.46(-0.98%) |
Jan 07, 2010 | 47.60 | 47.60 | 46.41 | 46.83 | 1,279,417 | -0.60(-1.26%) |
Jan 06, 2010 | 46.67 | 47.88 | 46.67 | 47.43 | 1,229,452 | +0.81(+1.74%) |
Jan 05, 2010 | 46.55 | 46.62 | 45.80 | 46.62 | 942,638 | +0.18(+0.38%) |