Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 46.39 | 47.24 | 46.03 | 46.72 | 329,311 | +0.27(+0.58%) |
Mar 30, 2010 | 46.61 | 47.16 | 46.19 | 46.44 | 234,978 | +0.04(+0.08%) |
Mar 29, 2010 | 45.51 | 46.95 | 45.50 | 46.41 | 402,044 | +1.10(+2.44%) |
Mar 26, 2010 | 45.07 | 45.54 | 44.42 | 45.30 | 442,214 | +0.23(+0.52%) |
Mar 25, 2010 | 45.81 | 46.37 | 45.02 | 45.07 | 393,993 | -0.20(-0.45%) |
Mar 24, 2010 | 45.54 | 46.64 | 45.21 | 45.27 | 237,061 | -0.37(-0.81%) |
Mar 23, 2010 | 45.41 | 45.83 | 45.07 | 45.64 | 235,144 | +0.22(+0.49%) |
Mar 22, 2010 | 44.58 | 45.53 | 43.28 | 45.42 | 457,821 | +0.59(+1.32%) |
Mar 19, 2010 | 45.91 | 46.16 | 44.72 | 44.83 | 418,679 | -0.96(-2.10%) |
Mar 18, 2010 | 46.05 | 46.20 | 45.35 | 45.79 | 187,494 | -0.08(-0.17%) |
Mar 17, 2010 | 44.93 | 46.53 | 44.82 | 45.86 | 325,988 | +0.97(+2.16%) |
Mar 16, 2010 | 45.08 | 45.48 | 44.19 | 44.89 | 566,635 | -0.14(-0.30%) |
Mar 15, 2010 | 44.83 | 47.00 | 44.61 | 45.03 | 698,612 | -2.11(-4.48%) |
Mar 12, 2010 | 46.17 | 47.30 | 45.82 | 47.14 | 653,211 | +1.38(+3.01%) |
Mar 11, 2010 | 45.16 | 45.80 | 44.21 | 45.77 | 558,217 | +0.49(+1.09%) |
Mar 10, 2010 | 45.24 | 46.03 | 45.18 | 45.27 | 458,841 | +0.27(+0.60%) |
Mar 09, 2010 | 44.00 | 45.30 | 43.62 | 45.00 | 650,796 | +0.97(+2.20%) |
Mar 08, 2010 | 43.47 | 44.43 | 43.12 | 44.03 | 428,055 | +0.77(+1.77%) |
Mar 05, 2010 | 42.39 | 43.45 | 42.17 | 43.27 | 575,662 | +1.22(+2.90%) |
Mar 04, 2010 | 41.73 | 42.08 | 41.04 | 42.04 | 416,015 | +0.32(+0.77%) |
Mar 03, 2010 | 41.10 | 42.43 | 41.09 | 41.73 | 495,569 | +0.59(+1.44%) |
Mar 02, 2010 | 41.52 | 42.21 | 40.85 | 41.13 | 667,484 | -0.28(-0.68%) |
Mar 01, 2010 | 40.26 | 41.54 | 40.01 | 41.41 | 600,932 | +1.55(+3.89%) |
Feb 26, 2010 | 38.86 | 40.28 | 38.47 | 39.86 | 572,415 | +1.07(+2.75%) |
Feb 25, 2010 | 37.69 | 38.89 | 37.31 | 38.80 | 591,081 | +0.33(+0.86%) |
Feb 24, 2010 | 37.13 | 38.53 | 36.83 | 38.47 | 971,921 | +1.60(+4.34%) |
Feb 23, 2010 | 35.76 | 37.87 | 35.61 | 36.87 | 2,773,442 | -2.79(-7.04%) |
Feb 22, 2010 | 40.83 | 41.09 | 39.49 | 39.66 | 1,346,525 | -0.78(-1.94%) |
Feb 19, 2010 | 40.30 | 40.85 | 39.50 | 40.45 | 711,925 | +0.15(+0.36%) |
Feb 18, 2010 | 38.93 | 40.38 | 38.52 | 40.30 | 642,166 | +1.33(+3.41%) |
Feb 17, 2010 | 38.67 | 39.05 | 37.98 | 38.97 | 754,545 | +0.55(+1.44%) |
Feb 16, 2010 | 37.90 | 38.42 | 37.62 | 38.42 | 532,206 | +0.94(+2.51%) |
Feb 12, 2010 | 36.41 | 37.48 | 37.48 | 37.48 | 555,832 | +0.62(+1.68%) |
Feb 11, 2010 | 35.31 | 36.95 | 35.15 | 36.86 | 663,621 | +1.60(+4.53%) |
Feb 10, 2010 | 35.67 | 36.10 | 34.91 | 35.26 | 378,551 | -0.51(-1.44%) |
Feb 09, 2010 | 35.70 | 36.41 | 35.00 | 35.78 | 620,980 | +0.53(+1.51%) |
Feb 08, 2010 | 35.37 | 36.44 | 34.97 | 35.24 | 565,572 | -0.05(-0.14%) |
Feb 05, 2010 | 35.54 | 36.31 | 34.40 | 35.29 | 1,123,806 | -0.02(-0.05%) |
Feb 04, 2010 | 39.02 | 39.02 | 35.31 | 35.31 | 1,670,299 | -4.09(-10.38%) |
Feb 03, 2010 | 37.99 | 39.45 | 37.60 | 39.40 | 1,314,552 | +1.27(+3.33%) |
Feb 02, 2010 | 37.43 | 38.24 | 36.64 | 38.13 | 682,431 | +0.83(+2.23%) |
Feb 01, 2010 | 37.31 | 37.73 | 36.69 | 37.30 | 714,934 | +0.45(+1.21%) |
Jan 29, 2010 | 37.49 | 38.28 | 36.42 | 36.85 | 679,673 | -0.31(-0.83%) |
Jan 28, 2010 | 38.64 | 39.04 | 36.56 | 37.16 | 700,904 | -1.24(-3.23%) |
Jan 27, 2010 | 37.36 | 38.56 | 37.05 | 38.40 | 732,746 | +0.90(+2.40%) |
Jan 26, 2010 | 38.20 | 38.64 | 37.19 | 37.50 | 845,529 | -0.95(-2.47%) |
Jan 25, 2010 | 39.92 | 40.42 | 37.85 | 38.45 | 713,997 | -1.14(-2.89%) |
Jan 22, 2010 | 40.02 | 40.54 | 38.66 | 39.59 | 799,501 | -0.49(-1.23%) |
Jan 21, 2010 | 41.00 | 42.12 | 39.75 | 40.09 | 920,631 | -0.65(-1.59%) |
Jan 20, 2010 | 41.95 | 41.95 | 40.26 | 40.74 | 724,641 | -1.33(-3.16%) |
Jan 19, 2010 | 40.76 | 42.34 | 40.76 | 42.06 | 909,823 | +1.22(+2.99%) |
Jan 15, 2010 | 41.83 | 40.84 | 40.84 | 40.84 | 1,779,880 | -1.04(-2.48%) |
Jan 14, 2010 | 43.60 | 43.60 | 41.77 | 41.88 | 1,261,002 | -1.95(-4.44%) |
Jan 13, 2010 | 43.60 | 44.28 | 42.88 | 43.83 | 879,807 | +0.22(+0.51%) |
Jan 12, 2010 | 42.31 | 45.25 | 41.72 | 43.60 | 1,816,197 | -0.63(-1.42%) |
Jan 11, 2010 | 48.45 | 48.45 | 43.48 | 44.23 | 3,501,365 | -4.71(-9.62%) |
Jan 08, 2010 | 48.45 | 49.42 | 48.44 | 48.94 | 359,110 | +0.24(+0.50%) |
Jan 07, 2010 | 49.53 | 50.02 | 47.75 | 48.70 | 495,111 | -0.98(-1.97%) |
Jan 06, 2010 | 50.27 | 50.78 | 49.44 | 49.68 | 414,961 | -0.59(-1.18%) |
Jan 05, 2010 | 48.98 | 50.43 | 48.35 | 50.27 | 533,305 | +1.25(+2.55%) |