Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 41.24 | 41.88 | 40.59 | 40.81 | 519,674 | -0.84(-2.02%) |
Mar 30, 2010 | 41.49 | 42.00 | 41.24 | 41.65 | 525,381 | +0.08(+0.20%) |
Mar 29, 2010 | 41.67 | 41.83 | 40.86 | 41.57 | 571,160 | +0.51(+1.25%) |
Mar 26, 2010 | 40.76 | 41.34 | 40.42 | 41.05 | 354,276 | +0.35(+0.86%) |
Mar 25, 2010 | 40.53 | 41.51 | 40.14 | 40.70 | 598,345 | +0.30(+0.75%) |
Mar 24, 2010 | 41.22 | 41.24 | 40.10 | 40.40 | 893,679 | -0.82(-2.00%) |
Mar 23, 2010 | 40.83 | 41.85 | 40.54 | 41.23 | 982,160 | +0.56(+1.37%) |
Mar 22, 2010 | 39.93 | 40.86 | 39.55 | 40.67 | 760,760 | +0.53(+1.32%) |
Mar 19, 2010 | 39.83 | 40.55 | 39.30 | 40.14 | 1,524,400 | +0.49(+1.25%) |
Mar 18, 2010 | 39.83 | 39.91 | 38.85 | 39.64 | 471,746 | -0.16(-0.39%) |
Mar 17, 2010 | 39.60 | 39.90 | 39.28 | 39.80 | 625,758 | +0.34(+0.86%) |
Mar 16, 2010 | 39.29 | 39.83 | 39.14 | 39.46 | 767,220 | +0.33(+0.84%) |
Mar 15, 2010 | 39.03 | 39.21 | 38.35 | 39.13 | 480,837 | +0.24(+0.61%) |
Mar 12, 2010 | 38.49 | 39.07 | 38.02 | 38.89 | 681,244 | +0.60(+1.55%) |
Mar 11, 2010 | 39.39 | 39.42 | 38.13 | 38.30 | 1,032,478 | -1.07(-2.72%) |
Mar 10, 2010 | 36.64 | 39.46 | 36.41 | 39.37 | 1,944,417 | +1.89(+5.03%) |
Mar 09, 2010 | 37.56 | 37.84 | 37.21 | 37.48 | 696,266 | -0.08(-0.22%) |
Mar 08, 2010 | 37.87 | 38.04 | 37.55 | 37.56 | 538,945 | -0.13(-0.34%) |
Mar 05, 2010 | 37.54 | 38.15 | 37.52 | 37.69 | 1,002,618 | +0.38(+1.01%) |
Mar 04, 2010 | 36.32 | 37.33 | 36.25 | 37.32 | 627,668 | +0.88(+2.41%) |
Mar 03, 2010 | 36.63 | 36.90 | 36.35 | 36.44 | 817,493 | -0.05(-0.13%) |
Mar 02, 2010 | 36.02 | 36.70 | 35.78 | 36.48 | 975,648 | +0.60(+1.66%) |
Mar 01, 2010 | 35.12 | 35.89 | 34.84 | 35.89 | 673,359 | +0.89(+2.54%) |
Feb 26, 2010 | 34.49 | 35.07 | 34.41 | 35.00 | 832,662 | +0.50(+1.46%) |
Feb 25, 2010 | 32.93 | 34.58 | 32.83 | 34.49 | 945,329 | +1.17(+3.52%) |
Feb 24, 2010 | 32.40 | 33.39 | 32.26 | 33.32 | 390,336 | +0.92(+2.83%) |
Feb 23, 2010 | 32.42 | 32.56 | 31.70 | 32.41 | 456,762 | +0.03(+0.08%) |
Feb 22, 2010 | 32.52 | 32.55 | 31.68 | 32.38 | 389,038 | +0.03(+0.08%) |
Feb 19, 2010 | 32.22 | 32.74 | 32.17 | 32.35 | 543,397 | +0.17(+0.54%) |
Feb 18, 2010 | 32.23 | 32.51 | 32.05 | 32.18 | 360,805 | -0.07(-0.23%) |
Feb 17, 2010 | 32.10 | 32.29 | 31.97 | 32.25 | 345,522 | +0.16(+0.51%) |
Feb 16, 2010 | 32.27 | 32.50 | 31.68 | 32.09 | 394,704 | +0.10(+0.31%) |
Feb 12, 2010 | 31.75 | 31.98 | 31.98 | 31.98 | 457,017 | -0.14(-0.43%) |
Feb 11, 2010 | 31.79 | 32.52 | 31.64 | 32.12 | 486,745 | +0.25(+0.78%) |
Feb 10, 2010 | 32.46 | 32.47 | 31.38 | 31.87 | 469,733 | -0.60(-1.83%) |
Feb 09, 2010 | 32.06 | 32.58 | 31.63 | 32.47 | 498,510 | +0.82(+2.60%) |
Feb 08, 2010 | 32.60 | 32.71 | 31.59 | 31.65 | 819,717 | -0.87(-2.68%) |
Feb 05, 2010 | 32.65 | 32.74 | 31.81 | 32.52 | 760,730 | -0.05(-0.14%) |
Feb 04, 2010 | 32.37 | 32.96 | 32.10 | 32.56 | 1,997,645 | +1.05(+3.34%) |
Feb 03, 2010 | 31.03 | 31.57 | 30.93 | 31.51 | 818,052 | +0.29(+0.94%) |
Feb 02, 2010 | 30.16 | 31.39 | 30.03 | 31.22 | 864,295 | +1.15(+3.84%) |
Feb 01, 2010 | 29.13 | 30.13 | 28.77 | 30.06 | 610,963 | +0.93(+3.21%) |
Jan 29, 2010 | 29.93 | 30.38 | 29.07 | 29.13 | 625,310 | -0.70(-2.33%) |
Jan 28, 2010 | 30.37 | 30.67 | 29.32 | 29.82 | 358,638 | -0.56(-1.84%) |
Jan 27, 2010 | 30.87 | 30.87 | 29.95 | 30.38 | 673,292 | +1.04(+3.56%) |
Jan 26, 2010 | 29.61 | 29.99 | 29.18 | 29.34 | 351,630 | -0.36(-1.20%) |
Jan 25, 2010 | 29.91 | 29.91 | 29.27 | 29.69 | 391,878 | +0.01(+0.03%) |
Jan 22, 2010 | 29.46 | 30.49 | 29.16 | 29.69 | 742,346 | -0.75(-2.47%) |
Jan 21, 2010 | 31.33 | 31.89 | 30.43 | 30.44 | 536,390 | -0.96(-3.06%) |
Jan 20, 2010 | 31.98 | 32.06 | 31.02 | 31.40 | 347,950 | -0.66(-2.06%) |
Jan 19, 2010 | 31.35 | 32.08 | 31.24 | 32.06 | 426,253 | +0.84(+2.70%) |
Jan 15, 2010 | 31.30 | 31.22 | 31.22 | 31.22 | 470,227 | +0.14(+0.44%) |
Jan 14, 2010 | 31.37 | 31.83 | 30.79 | 31.08 | 484,984 | -0.27(-0.88%) |
Jan 13, 2010 | 31.54 | 31.90 | 31.06 | 31.35 | 522,762 | +0.00(+0.00%) |
Jan 12, 2010 | 31.09 | 31.50 | 30.52 | 31.35 | 406,782 | +0.01(+0.03%) |
Jan 11, 2010 | 31.51 | 31.64 | 30.96 | 31.34 | 403,425 | -0.17(-0.55%) |
Jan 08, 2010 | 30.99 | 31.60 | 30.50 | 31.52 | 455,185 | +0.37(+1.18%) |
Jan 07, 2010 | 32.08 | 32.92 | 30.39 | 31.15 | 2,355,854 | +0.27(+0.89%) |
Jan 06, 2010 | 29.94 | 31.04 | 29.59 | 30.88 | 1,704,850 | +0.93(+3.12%) |
Jan 05, 2010 | 29.47 | 30.02 | 29.01 | 29.94 | 622,071 | +0.48(+1.62%) |