Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 43.31 | 43.75 | 43.10 | 43.19 | 256,404 | -0.35(-0.82%) |
Mar 30, 2010 | 43.73 | 43.90 | 43.40 | 43.54 | 339,735 | -0.26(-0.59%) |
Mar 29, 2010 | 43.62 | 43.88 | 43.49 | 43.80 | 283,355 | +0.40(+0.92%) |
Mar 26, 2010 | 43.70 | 43.94 | 43.17 | 43.40 | 580,090 | -0.26(-0.60%) |
Mar 25, 2010 | 44.83 | 44.83 | 43.65 | 43.66 | 463,111 | -0.75(-1.69%) |
Mar 24, 2010 | 44.55 | 44.97 | 44.23 | 44.41 | 264,485 | -0.35(-0.78%) |
Mar 23, 2010 | 44.92 | 44.99 | 44.48 | 44.76 | 486,634 | -0.09(-0.20%) |
Mar 22, 2010 | 44.62 | 45.13 | 44.45 | 44.85 | 453,190 | -0.04(-0.09%) |
Mar 19, 2010 | 46.23 | 46.23 | 44.67 | 44.89 | 1,051,242 | -1.40(-3.02%) |
Mar 18, 2010 | 45.64 | 46.49 | 45.64 | 46.29 | 776,968 | +0.49(+1.07%) |
Mar 17, 2010 | 45.23 | 45.87 | 45.21 | 45.80 | 470,732 | +0.77(+1.71%) |
Mar 16, 2010 | 45.17 | 45.42 | 44.70 | 45.03 | 866,076 | -0.18(-0.40%) |
Mar 15, 2010 | 45.05 | 45.29 | 44.65 | 45.21 | 299,168 | +0.04(+0.09%) |
Mar 12, 2010 | 45.47 | 45.50 | 44.90 | 45.17 | 298,739 | +0.03(+0.07%) |
Mar 11, 2010 | 44.82 | 45.31 | 44.58 | 45.14 | 376,626 | +0.01(+0.02%) |
Mar 10, 2010 | 44.52 | 45.23 | 44.52 | 45.13 | 389,143 | +0.47(+1.05%) |
Mar 09, 2010 | 44.65 | 45.19 | 44.38 | 44.66 | 418,493 | -0.27(-0.60%) |
Mar 08, 2010 | 44.95 | 45.24 | 44.52 | 44.93 | 358,148 | +0.06(+0.13%) |
Mar 05, 2010 | 44.52 | 45.08 | 44.22 | 44.87 | 252,714 | +0.64(+1.45%) |
Mar 04, 2010 | 44.66 | 44.73 | 43.95 | 44.23 | 431,649 | -0.23(-0.52%) |
Mar 03, 2010 | 44.46 | 45.00 | 44.46 | 44.46 | 416,712 | -0.16(-0.36%) |
Mar 02, 2010 | 44.22 | 44.67 | 44.14 | 44.62 | 517,500 | +0.32(+0.72%) |
Mar 01, 2010 | 43.97 | 44.30 | 43.66 | 44.30 | 565,952 | +0.44(+1.00%) |
Feb 26, 2010 | 43.51 | 43.97 | 42.74 | 43.86 | 498,879 | +0.24(+0.55%) |
Feb 25, 2010 | 43.10 | 43.64 | 42.03 | 43.62 | 462,706 | -0.42(-0.95%) |
Feb 24, 2010 | 43.20 | 44.36 | 43.19 | 44.04 | 486,753 | +1.05(+2.44%) |
Feb 23, 2010 | 43.13 | 43.25 | 42.70 | 42.99 | 276,368 | -0.19(-0.44%) |
Feb 22, 2010 | 43.24 | 43.38 | 42.90 | 43.18 | 150,159 | +0.01(+0.02%) |
Feb 19, 2010 | 43.27 | 43.58 | 43.10 | 43.17 | 243,024 | -0.19(-0.44%) |
Feb 18, 2010 | 42.93 | 43.50 | 42.71 | 43.36 | 256,307 | +0.53(+1.24%) |
Feb 17, 2010 | 42.00 | 42.88 | 41.98 | 42.83 | 429,850 | +0.80(+1.90%) |
Feb 16, 2010 | 42.00 | 42.06 | 41.71 | 42.03 | 222,506 | +0.44(+1.06%) |
Feb 12, 2010 | 40.90 | 41.59 | 41.59 | 41.59 | 295,600 | +0.24(+0.58%) |
Feb 11, 2010 | 41.10 | 41.45 | 40.83 | 41.35 | 344,032 | +0.08(+0.19%) |
Feb 10, 2010 | 40.86 | 41.41 | 40.70 | 41.27 | 362,657 | +0.22(+0.54%) |
Feb 09, 2010 | 40.94 | 41.25 | 40.52 | 41.05 | 273,816 | +0.37(+0.91%) |
Feb 08, 2010 | 41.16 | 41.16 | 40.40 | 40.68 | 183,925 | -0.51(-1.24%) |
Feb 05, 2010 | 40.85 | 41.22 | 40.26 | 41.19 | 429,479 | +0.22(+0.54%) |
Feb 04, 2010 | 42.19 | 42.22 | 40.90 | 40.97 | 392,460 | -1.60(-3.76%) |
Feb 03, 2010 | 42.06 | 42.67 | 42.01 | 42.57 | 275,691 | +0.22(+0.52%) |
Feb 02, 2010 | 42.13 | 42.57 | 41.86 | 42.35 | 267,469 | +0.16(+0.38%) |
Feb 01, 2010 | 41.97 | 42.19 | 41.54 | 42.19 | 375,737 | +0.33(+0.79%) |
Jan 29, 2010 | 42.15 | 42.47 | 41.86 | 41.86 | 643,201 | -0.11(-0.26%) |
Jan 28, 2010 | 42.00 | 42.37 | 41.59 | 41.97 | 456,910 | -0.22(-0.52%) |
Jan 27, 2010 | 40.36 | 42.21 | 40.24 | 42.19 | 943,855 | +1.63(+4.02%) |
Jan 26, 2010 | 40.76 | 40.83 | 40.28 | 40.56 | 252,521 | -0.21(-0.52%) |
Jan 25, 2010 | 41.24 | 41.31 | 40.49 | 40.77 | 303,903 | -0.03(-0.07%) |
Jan 22, 2010 | 41.96 | 42.03 | 40.72 | 40.80 | 299,345 | -1.04(-2.47%) |
Jan 21, 2010 | 42.88 | 43.18 | 41.76 | 41.84 | 303,197 | -0.95(-2.23%) |
Jan 20, 2010 | 44.04 | 44.09 | 42.54 | 42.79 | 297,633 | -1.30(-2.95%) |
Jan 19, 2010 | 43.26 | 44.14 | 43.01 | 44.09 | 338,860 | +0.75(+1.73%) |
Jan 15, 2010 | 43.56 | 43.34 | 43.34 | 43.34 | 332,300 | -0.15(-0.34%) |
Jan 14, 2010 | 42.89 | 43.52 | 42.89 | 43.49 | 253,172 | +0.45(+1.05%) |
Jan 13, 2010 | 42.72 | 43.62 | 42.67 | 43.04 | 301,191 | +0.30(+0.70%) |
Jan 12, 2010 | 43.75 | 43.91 | 42.54 | 42.74 | 310,174 | -1.19(-2.71%) |
Jan 11, 2010 | 43.95 | 44.00 | 43.28 | 43.93 | 361,160 | +0.17(+0.39%) |
Jan 08, 2010 | 43.38 | 43.77 | 43.16 | 43.76 | 381,214 | +0.30(+0.69%) |
Jan 07, 2010 | 43.19 | 43.53 | 43.03 | 43.46 | 471,218 | +0.11(+0.25%) |
Jan 06, 2010 | 43.74 | 43.83 | 43.33 | 43.35 | 486,530 | -0.29(-0.66%) |
Jan 05, 2010 | 44.71 | 44.88 | 43.51 | 43.64 | 652,493 | -1.00(-2.24%) |