Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 46.85 | 47.74 | 46.62 | 46.66 | 302,996 | -0.52(-1.10%) |
Mar 30, 2010 | 46.60 | 47.43 | 46.60 | 47.18 | 328,433 | +0.67(+1.44%) |
Mar 29, 2010 | 46.78 | 47.24 | 46.36 | 46.51 | 306,818 | +0.07(+0.15%) |
Mar 26, 2010 | 47.35 | 47.62 | 46.23 | 46.44 | 290,488 | -0.58(-1.23%) |
Mar 25, 2010 | 48.16 | 48.71 | 47.00 | 47.02 | 428,645 | -1.00(-2.08%) |
Mar 24, 2010 | 48.23 | 48.25 | 47.67 | 48.02 | 241,279 | -0.36(-0.74%) |
Mar 23, 2010 | 47.21 | 48.43 | 46.67 | 48.38 | 439,583 | +1.27(+2.70%) |
Mar 22, 2010 | 46.39 | 47.50 | 46.27 | 47.11 | 387,563 | +0.52(+1.12%) |
Mar 19, 2010 | 46.98 | 47.35 | 45.93 | 46.59 | 465,852 | -0.17(-0.36%) |
Mar 18, 2010 | 47.44 | 47.49 | 46.57 | 46.76 | 258,148 | -0.69(-1.45%) |
Mar 17, 2010 | 46.85 | 47.47 | 46.85 | 47.45 | 348,738 | +0.68(+1.45%) |
Mar 16, 2010 | 46.23 | 46.77 | 46.08 | 46.77 | 307,191 | +0.57(+1.23%) |
Mar 15, 2010 | 45.90 | 46.41 | 45.79 | 46.20 | 352,749 | +0.17(+0.37%) |
Mar 12, 2010 | 46.75 | 46.75 | 45.72 | 46.03 | 296,355 | -0.39(-0.84%) |
Mar 11, 2010 | 45.84 | 46.44 | 45.65 | 46.42 | 351,460 | +0.32(+0.69%) |
Mar 10, 2010 | 45.54 | 46.12 | 45.39 | 46.10 | 425,139 | +0.67(+1.47%) |
Mar 09, 2010 | 46.55 | 46.56 | 45.34 | 45.43 | 627,960 | -1.46(-3.11%) |
Mar 08, 2010 | 46.93 | 47.16 | 46.55 | 46.89 | 389,920 | -0.21(-0.45%) |
Mar 05, 2010 | 46.27 | 47.50 | 45.97 | 47.10 | 568,258 | +1.22(+2.66%) |
Mar 04, 2010 | 45.99 | 46.49 | 45.76 | 45.88 | 551,660 | -0.40(-0.86%) |
Mar 03, 2010 | 45.64 | 46.49 | 45.56 | 46.28 | 492,440 | +0.57(+1.25%) |
Mar 02, 2010 | 45.00 | 46.11 | 44.77 | 45.71 | 478,477 | +0.69(+1.53%) |
Mar 01, 2010 | 44.71 | 45.24 | 44.46 | 45.02 | 457,286 | +0.46(+1.03%) |
Feb 26, 2010 | 44.47 | 44.75 | 44.13 | 44.56 | 414,703 | +0.00(+0.00%) |
Feb 25, 2010 | 43.74 | 44.63 | 43.74 | 44.56 | 543,661 | -0.16(-0.36%) |
Feb 24, 2010 | 43.51 | 44.85 | 43.14 | 44.72 | 658,873 | +1.41(+3.26%) |
Feb 23, 2010 | 43.52 | 43.92 | 43.27 | 43.31 | 619,339 | -0.44(-1.01%) |
Feb 22, 2010 | 43.11 | 44.00 | 43.11 | 43.75 | 478,373 | +0.66(+1.53%) |
Feb 19, 2010 | 41.85 | 43.16 | 41.77 | 43.09 | 536,401 | +1.27(+3.04%) |
Feb 18, 2010 | 41.98 | 42.32 | 41.67 | 41.82 | 614,901 | -0.13(-0.31%) |
Feb 17, 2010 | 41.98 | 42.20 | 41.53 | 41.95 | 331,453 | +0.08(+0.19%) |
Feb 16, 2010 | 40.77 | 41.88 | 40.44 | 41.87 | 376,231 | +1.27(+3.13%) |
Feb 12, 2010 | 40.01 | 40.60 | 40.60 | 40.60 | 549,200 | +0.37(+0.92%) |
Feb 11, 2010 | 40.01 | 40.49 | 39.50 | 40.23 | 701,747 | -0.01(-0.02%) |
Feb 10, 2010 | 40.78 | 40.93 | 39.80 | 40.24 | 1,334,184 | -0.68(-1.66%) |
Feb 09, 2010 | 42.02 | 42.33 | 40.78 | 40.92 | 863,448 | -0.56(-1.35%) |
Feb 08, 2010 | 41.28 | 41.91 | 40.48 | 41.48 | 649,022 | +0.20(+0.48%) |
Feb 05, 2010 | 41.74 | 42.62 | 40.43 | 41.28 | 575,566 | -0.46(-1.10%) |
Feb 04, 2010 | 43.09 | 43.10 | 41.36 | 41.74 | 488,318 | -1.85(-4.24%) |
Feb 03, 2010 | 43.94 | 44.65 | 42.66 | 43.59 | 609,906 | +0.52(+1.21%) |
Feb 02, 2010 | 43.48 | 43.59 | 42.62 | 43.07 | 522,371 | -0.55(-1.26%) |
Feb 01, 2010 | 43.59 | 44.20 | 43.10 | 43.62 | 325,635 | +0.23(+0.53%) |
Jan 29, 2010 | 44.12 | 44.49 | 42.93 | 43.39 | 559,864 | -0.68(-1.54%) |
Jan 28, 2010 | 44.94 | 45.37 | 43.45 | 44.07 | 644,018 | -0.64(-1.43%) |
Jan 27, 2010 | 43.87 | 44.89 | 43.34 | 44.71 | 492,869 | +0.54(+1.22%) |
Jan 26, 2010 | 44.87 | 45.80 | 43.98 | 44.17 | 436,467 | -0.70(-1.56%) |
Jan 25, 2010 | 45.74 | 46.24 | 44.30 | 44.87 | 471,824 | -0.32(-0.71%) |
Jan 22, 2010 | 47.43 | 47.79 | 44.30 | 45.19 | 1,267,834 | -2.20(-4.64%) |
Jan 21, 2010 | 47.08 | 47.96 | 46.66 | 47.39 | 1,153,106 | +0.35(+0.74%) |
Jan 20, 2010 | 46.16 | 47.20 | 45.90 | 47.04 | 790,612 | +0.63(+1.36%) |
Jan 19, 2010 | 45.95 | 46.63 | 45.55 | 46.41 | 485,744 | +0.42(+0.91%) |
Jan 15, 2010 | 46.83 | 45.99 | 45.99 | 45.99 | 559,200 | -0.78(-1.67%) |
Jan 14, 2010 | 46.42 | 47.33 | 46.35 | 46.77 | 595,475 | +0.30(+0.65%) |
Jan 13, 2010 | 46.72 | 46.78 | 45.62 | 46.47 | 572,518 | +0.09(+0.19%) |
Jan 12, 2010 | 46.88 | 47.97 | 45.73 | 46.38 | 799,339 | -0.83(-1.76%) |
Jan 11, 2010 | 47.78 | 47.94 | 46.86 | 47.21 | 381,187 | -0.38(-0.80%) |
Jan 08, 2010 | 45.26 | 47.85 | 44.92 | 47.59 | 1,309,192 | +2.90(+6.49%) |
Jan 07, 2010 | 42.82 | 44.93 | 42.82 | 44.69 | 685,535 | +1.76(+4.10%) |
Jan 06, 2010 | 42.58 | 43.35 | 42.45 | 42.93 | 574,996 | +0.35(+0.82%) |
Jan 05, 2010 | 42.98 | 43.12 | 42.37 | 42.58 | 510,834 | -0.40(-0.93%) |