Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 40.86 | 40.94 | 40.64 | 40.81 | 848,010 | -0.06(-0.15%) |
Mar 30, 2010 | 40.64 | 40.96 | 40.50 | 40.87 | 883,985 | +0.20(+0.48%) |
Mar 29, 2010 | 40.59 | 40.69 | 40.47 | 40.67 | 909,711 | +0.13(+0.32%) |
Mar 26, 2010 | 41.08 | 41.08 | 40.04 | 40.54 | 1,060,311 | -0.49(-1.20%) |
Mar 25, 2010 | 41.44 | 41.45 | 40.98 | 41.04 | 808,831 | -0.27(-0.66%) |
Mar 24, 2010 | 41.31 | 41.48 | 41.18 | 41.31 | 1,063,189 | -0.01(-0.02%) |
Mar 23, 2010 | 40.98 | 41.36 | 40.86 | 41.31 | 781,243 | +0.34(+0.83%) |
Mar 22, 2010 | 40.46 | 41.08 | 40.27 | 40.98 | 1,292,107 | +0.49(+1.20%) |
Mar 19, 2010 | 40.67 | 40.91 | 40.30 | 40.49 | 1,825,183 | -0.14(-0.35%) |
Mar 18, 2010 | 40.75 | 40.79 | 40.53 | 40.63 | 998,261 | -0.16(-0.38%) |
Mar 17, 2010 | 40.36 | 40.86 | 40.31 | 40.79 | 865,888 | +0.29(+0.72%) |
Mar 16, 2010 | 40.24 | 40.58 | 40.10 | 40.50 | 1,381,957 | +0.28(+0.71%) |
Mar 15, 2010 | 40.11 | 40.24 | 40.11 | 40.21 | 1,018,004 | +0.14(+0.34%) |
Mar 12, 2010 | 39.90 | 40.18 | 39.87 | 40.08 | 972,554 | +0.16(+0.39%) |
Mar 11, 2010 | 39.96 | 40.08 | 39.62 | 39.92 | 1,277,076 | -0.16(-0.41%) |
Mar 10, 2010 | 40.14 | 40.14 | 39.87 | 40.08 | 982,709 | -0.01(-0.02%) |
Mar 09, 2010 | 40.07 | 40.31 | 39.97 | 40.09 | 1,387,873 | +0.02(+0.05%) |
Mar 08, 2010 | 40.28 | 40.33 | 39.89 | 40.07 | 1,376,723 | -0.33(-0.82%) |
Mar 05, 2010 | 40.54 | 40.60 | 40.24 | 40.40 | 890,097 | -0.03(-0.07%) |
Mar 04, 2010 | 40.33 | 40.53 | 40.21 | 40.43 | 1,092,534 | +0.09(+0.24%) |
Mar 03, 2010 | 40.53 | 40.60 | 40.22 | 40.33 | 1,037,615 | -0.20(-0.48%) |
Mar 02, 2010 | 40.33 | 40.60 | 40.25 | 40.53 | 1,209,343 | +0.23(+0.57%) |
Mar 01, 2010 | 40.58 | 40.58 | 40.17 | 40.30 | 1,153,027 | -0.12(-0.28%) |
Feb 26, 2010 | 40.31 | 40.58 | 39.97 | 40.41 | 1,651,856 | +0.20(+0.49%) |
Feb 25, 2010 | 39.36 | 40.23 | 39.11 | 40.22 | 1,857,707 | +0.54(+1.37%) |
Feb 24, 2010 | 40.73 | 40.73 | 39.09 | 39.67 | 4,505,723 | -1.03(-2.53%) |
Feb 23, 2010 | 40.87 | 41.01 | 40.44 | 40.71 | 2,038,720 | -0.19(-0.46%) |
Feb 22, 2010 | 41.14 | 41.28 | 40.81 | 40.89 | 1,184,441 | -0.11(-0.26%) |
Feb 19, 2010 | 41.13 | 41.44 | 40.94 | 41.00 | 1,213,561 | -0.24(-0.57%) |
Feb 18, 2010 | 40.85 | 41.34 | 40.85 | 41.24 | 660,190 | +0.38(+0.93%) |
Feb 17, 2010 | 40.49 | 41.03 | 40.42 | 40.86 | 1,026,789 | +0.33(+0.82%) |
Feb 16, 2010 | 40.05 | 40.63 | 39.97 | 40.53 | 967,399 | +0.56(+1.41%) |
Feb 12, 2010 | 40.18 | 39.97 | 39.97 | 39.97 | 1,386,927 | -0.46(-1.14%) |
Feb 11, 2010 | 40.35 | 40.54 | 39.91 | 40.43 | 916,610 | -0.01(-0.02%) |
Feb 10, 2010 | 40.59 | 40.60 | 40.26 | 40.43 | 530,487 | +0.01(+0.03%) |
Feb 09, 2010 | 40.34 | 40.91 | 40.23 | 40.42 | 948,193 | +0.44(+1.11%) |
Feb 08, 2010 | 40.09 | 40.38 | 39.84 | 39.98 | 561,705 | -0.09(-0.22%) |
Feb 05, 2010 | 40.42 | 40.55 | 39.75 | 40.06 | 1,485,561 | -0.53(-1.31%) |
Feb 04, 2010 | 41.47 | 41.51 | 40.58 | 40.60 | 969,205 | -1.06(-2.54%) |
Feb 03, 2010 | 41.97 | 41.97 | 41.36 | 41.65 | 741,783 | -0.32(-0.77%) |
Feb 02, 2010 | 41.21 | 42.01 | 41.21 | 41.98 | 1,161,209 | +1.31(+3.22%) |
Feb 01, 2010 | 40.52 | 41.18 | 40.47 | 40.67 | 976,621 | +0.23(+0.56%) |
Jan 29, 2010 | 41.14 | 41.14 | 40.35 | 40.44 | 1,191,310 | -0.62(-1.51%) |
Jan 28, 2010 | 41.16 | 41.25 | 40.84 | 41.06 | 857,338 | -0.10(-0.25%) |
Jan 27, 2010 | 40.79 | 41.22 | 40.79 | 41.16 | 955,958 | +0.29(+0.71%) |
Jan 26, 2010 | 40.57 | 40.94 | 40.15 | 40.87 | 1,167,943 | +0.23(+0.56%) |
Jan 25, 2010 | 40.62 | 40.75 | 40.19 | 40.64 | 693,954 | +0.27(+0.67%) |
Jan 22, 2010 | 40.64 | 40.74 | 40.21 | 40.37 | 1,275,253 | -0.40(-0.99%) |
Jan 21, 2010 | 41.43 | 41.82 | 40.58 | 40.78 | 1,542,424 | -0.71(-1.70%) |
Jan 20, 2010 | 41.84 | 41.84 | 41.16 | 41.48 | 815,472 | -0.55(-1.31%) |
Jan 19, 2010 | 41.60 | 42.08 | 41.60 | 42.04 | 690,120 | +0.36(+0.87%) |
Jan 15, 2010 | 41.75 | 41.67 | 41.67 | 41.67 | 1,030,697 | -0.14(-0.34%) |
Jan 14, 2010 | 42.05 | 42.19 | 41.81 | 41.81 | 970,013 | -0.35(-0.83%) |
Jan 13, 2010 | 42.18 | 42.41 | 42.02 | 42.16 | 710,382 | -0.01(-0.03%) |
Jan 12, 2010 | 41.68 | 42.19 | 41.61 | 42.18 | 1,144,581 | +0.48(+1.15%) |
Jan 11, 2010 | 42.00 | 42.07 | 41.55 | 41.70 | 667,859 | -0.09(-0.23%) |
Jan 08, 2010 | 41.67 | 41.83 | 41.19 | 41.79 | 944,429 | +0.09(+0.23%) |
Jan 07, 2010 | 42.04 | 42.04 | 41.42 | 41.70 | 1,457,798 | -0.11(-0.27%) |
Jan 06, 2010 | 41.66 | 42.00 | 41.61 | 41.81 | 1,574,791 | +0.15(+0.36%) |
Jan 05, 2010 | 41.89 | 41.97 | 41.46 | 41.67 | 1,006,660 | -0.20(-0.47%) |