Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 47.10 | 47.19 | 46.86 | 47.18 | 1,787,651 | -0.04(-0.08%) |
Mar 30, 2010 | 47.16 | 47.23 | 47.15 | 47.22 | 1,199,224 | +0.06(+0.13%) |
Mar 29, 2010 | 47.05 | 47.20 | 47.05 | 47.16 | 1,024,194 | +0.14(+0.30%) |
Mar 26, 2010 | 47.00 | 47.10 | 46.94 | 47.01 | 1,537,202 | -0.07(-0.15%) |
Mar 25, 2010 | 46.96 | 47.12 | 46.93 | 47.09 | 1,898,716 | +0.23(+0.48%) |
Mar 24, 2010 | 46.84 | 46.92 | 46.80 | 46.86 | 944,667 | -0.05(-0.10%) |
Mar 23, 2010 | 46.97 | 46.97 | 46.78 | 46.91 | 968,366 | -0.01(-0.03%) |
Mar 22, 2010 | 46.52 | 46.93 | 46.52 | 46.92 | 1,229,725 | +0.17(+0.36%) |
Mar 19, 2010 | 46.88 | 46.96 | 46.59 | 46.75 | 1,454,917 | -0.19(-0.40%) |
Mar 18, 2010 | 46.82 | 46.96 | 46.78 | 46.94 | 1,065,509 | +0.20(+0.43%) |
Mar 17, 2010 | 46.84 | 46.88 | 46.72 | 46.74 | 1,567,607 | -0.01(-0.03%) |
Mar 16, 2010 | 46.86 | 46.86 | 46.66 | 46.75 | 1,722,603 | +0.09(+0.20%) |
Mar 15, 2010 | 46.62 | 46.69 | 46.61 | 46.66 | 1,314,379 | -0.18(-0.38%) |
Mar 12, 2010 | 46.82 | 46.88 | 46.80 | 46.84 | 1,032,185 | +0.05(+0.10%) |
Mar 11, 2010 | 46.78 | 46.81 | 46.69 | 46.79 | 910,998 | -0.02(-0.05%) |
Mar 10, 2010 | 46.72 | 46.91 | 46.69 | 46.81 | 1,790,644 | +0.06(+0.13%) |
Mar 09, 2010 | 46.55 | 46.77 | 46.55 | 46.75 | 2,108,874 | +0.09(+0.20%) |
Mar 08, 2010 | 46.52 | 46.67 | 46.47 | 46.66 | 1,480,952 | +0.23(+0.49%) |
Mar 05, 2010 | 46.23 | 46.43 | 46.15 | 46.43 | 1,985,403 | +0.34(+0.75%) |
Mar 04, 2010 | 46.10 | 46.20 | 46.01 | 46.09 | 857,971 | -0.07(-0.15%) |
Mar 03, 2010 | 45.94 | 46.20 | 45.89 | 46.16 | 2,248,915 | +0.30(+0.65%) |
Mar 02, 2010 | 45.85 | 45.99 | 45.77 | 45.86 | 1,728,501 | +0.15(+0.34%) |
Mar 01, 2010 | 45.71 | 45.85 | 45.53 | 45.71 | 1,549,955 | +0.11(+0.24%) |
Feb 26, 2010 | 45.59 | 45.69 | 45.44 | 45.60 | 1,113,768 | +0.08(+0.18%) |
Feb 25, 2010 | 45.23 | 45.52 | 45.03 | 45.52 | 1,489,101 | +0.11(+0.24%) |
Feb 24, 2010 | 45.45 | 45.57 | 45.27 | 45.41 | 1,356,896 | +0.14(+0.31%) |
Feb 23, 2010 | 45.60 | 45.70 | 45.06 | 45.27 | 2,342,784 | -0.41(-0.90%) |
Feb 22, 2010 | 45.66 | 45.74 | 45.58 | 45.69 | 2,446,648 | +0.25(+0.54%) |
Feb 19, 2010 | 45.17 | 45.54 | 43.11 | 45.44 | 2,917,920 | +0.29(+0.65%) |
Feb 18, 2010 | 44.71 | 45.36 | 44.65 | 45.14 | 1,868,543 | +0.51(+1.13%) |
Feb 17, 2010 | 44.54 | 44.66 | 44.54 | 44.64 | 1,645,945 | +0.34(+0.77%) |
Feb 16, 2010 | 44.06 | 44.46 | 43.87 | 44.30 | 1,666,045 | +0.48(+1.10%) |
Feb 12, 2010 | 43.63 | 43.82 | 43.82 | 43.82 | 2,176,703 | +0.12(+0.27%) |
Feb 11, 2010 | 43.93 | 44.20 | 43.63 | 43.70 | 2,526,624 | -0.08(-0.19%) |
Feb 10, 2010 | 44.50 | 44.51 | 43.75 | 43.78 | 1,761,210 | -0.65(-1.46%) |
Feb 09, 2010 | 44.39 | 44.56 | 44.22 | 44.43 | 1,535,891 | +0.11(+0.24%) |
Feb 08, 2010 | 44.42 | 44.54 | 44.16 | 44.32 | 1,793,497 | +0.12(+0.27%) |
Feb 05, 2010 | 44.45 | 44.70 | 43.51 | 44.20 | 4,108,695 | -0.38(-0.86%) |
Feb 04, 2010 | 45.26 | 45.30 | 44.36 | 44.59 | 3,208,402 | -0.89(-1.95%) |
Feb 03, 2010 | 45.45 | 45.49 | 45.31 | 45.47 | 1,156,379 | -0.01(-0.03%) |
Feb 02, 2010 | 45.43 | 45.57 | 45.23 | 45.49 | 1,223,530 | +0.09(+0.19%) |
Feb 01, 2010 | 45.38 | 45.53 | 45.30 | 45.40 | 1,335,733 | +0.09(+0.21%) |
Jan 29, 2010 | 45.42 | 45.57 | 45.21 | 45.30 | 1,651,209 | -0.10(-0.23%) |
Jan 28, 2010 | 45.54 | 45.56 | 45.21 | 45.41 | 1,431,091 | -0.06(-0.13%) |
Jan 27, 2010 | 45.35 | 45.52 | 45.21 | 45.47 | 1,776,604 | +0.14(+0.31%) |
Jan 26, 2010 | 45.20 | 45.59 | 45.16 | 45.33 | 1,370,304 | +0.01(+0.03%) |
Jan 25, 2010 | 45.16 | 45.43 | 44.99 | 45.31 | 1,858,303 | +0.31(+0.70%) |
Jan 22, 2010 | 45.38 | 45.58 | 44.88 | 45.00 | 2,839,577 | -0.43(-0.95%) |
Jan 21, 2010 | 46.22 | 46.30 | 45.38 | 45.43 | 3,008,406 | -0.75(-1.61%) |
Jan 20, 2010 | 46.34 | 46.44 | 46.18 | 46.18 | 998,594 | -0.28(-0.60%) |
Jan 19, 2010 | 46.35 | 46.46 | 46.26 | 46.46 | 892,409 | +0.12(+0.25%) |
Jan 15, 2010 | 46.53 | 46.34 | 46.34 | 46.34 | 1,395,836 | -0.20(-0.43%) |
Jan 14, 2010 | 46.47 | 46.57 | 46.43 | 46.54 | 1,727,643 | +0.10(+0.23%) |
Jan 13, 2010 | 46.57 | 46.57 | 46.42 | 46.43 | 939,160 | -0.13(-0.28%) |
Jan 12, 2010 | 46.63 | 46.65 | 46.42 | 46.56 | 1,356,842 | -0.12(-0.25%) |
Jan 11, 2010 | 46.75 | 46.85 | 46.63 | 46.68 | 2,239,041 | -0.05(-0.10%) |
Jan 08, 2010 | 46.56 | 46.76 | 46.51 | 46.72 | 1,024,870 | +0.17(+0.38%) |
Jan 07, 2010 | 46.43 | 46.61 | 46.40 | 46.55 | 1,189,095 | +0.15(+0.33%) |
Jan 06, 2010 | 46.26 | 46.42 | 46.21 | 46.40 | 1,398,304 | +0.15(+0.33%) |
Jan 05, 2010 | 45.86 | 46.27 | 45.84 | 46.25 | 1,201,716 | +0.43(+0.94%) |