Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 43.96 | 44.56 | 43.62 | 43.97 | 2,045,103 | +0.08(+0.19%) |
Mar 30, 2010 | 44.09 | 44.24 | 43.17 | 43.88 | 2,419,786 | -0.16(-0.36%) |
Mar 29, 2010 | 43.19 | 44.20 | 43.00 | 44.04 | 2,654,417 | +1.20(+2.80%) |
Mar 26, 2010 | 43.22 | 43.22 | 41.91 | 42.84 | 7,092,065 | -0.06(-0.13%) |
Mar 25, 2010 | 44.82 | 45.19 | 42.72 | 42.90 | 5,021,050 | -1.58(-3.54%) |
Mar 24, 2010 | 44.13 | 45.20 | 43.96 | 44.47 | 3,251,334 | -0.11(-0.25%) |
Mar 23, 2010 | 44.92 | 45.31 | 44.15 | 44.58 | 3,546,744 | -0.12(-0.27%) |
Mar 22, 2010 | 44.22 | 44.92 | 43.49 | 44.71 | 4,420,329 | -0.09(-0.21%) |
Mar 19, 2010 | 46.21 | 46.39 | 44.18 | 44.80 | 4,269,897 | -1.45(-3.14%) |
Mar 18, 2010 | 47.80 | 47.92 | 45.82 | 46.25 | 3,245,821 | -1.47(-3.09%) |
Mar 17, 2010 | 47.80 | 48.21 | 46.87 | 47.73 | 2,942,245 | +0.25(+0.53%) |
Mar 16, 2010 | 47.58 | 47.60 | 46.96 | 47.47 | 1,825,927 | +0.07(+0.14%) |
Mar 15, 2010 | 46.97 | 47.46 | 46.88 | 47.41 | 1,480,045 | -0.74(-1.54%) |
Mar 12, 2010 | 48.44 | 48.58 | 47.71 | 48.15 | 2,127,895 | +0.05(+0.10%) |
Mar 11, 2010 | 48.04 | 48.67 | 47.84 | 48.10 | 1,660,803 | -0.04(-0.08%) |
Mar 10, 2010 | 48.35 | 48.59 | 47.62 | 48.14 | 2,667,876 | +0.05(+0.10%) |
Mar 09, 2010 | 46.80 | 48.41 | 46.80 | 48.09 | 2,433,021 | +0.79(+1.66%) |
Mar 08, 2010 | 48.36 | 48.68 | 47.31 | 47.31 | 2,135,687 | -0.93(-1.92%) |
Mar 05, 2010 | 47.09 | 48.34 | 46.99 | 48.23 | 3,577,559 | +1.70(+3.65%) |
Mar 04, 2010 | 47.26 | 47.61 | 46.16 | 46.54 | 2,579,044 | -0.72(-1.53%) |
Mar 03, 2010 | 47.39 | 47.81 | 47.11 | 47.26 | 2,642,487 | -0.08(-0.18%) |
Mar 02, 2010 | 48.27 | 48.31 | 47.21 | 47.34 | 3,182,292 | -0.67(-1.41%) |
Mar 01, 2010 | 47.79 | 48.30 | 47.51 | 48.02 | 2,806,229 | +0.58(+1.22%) |
Feb 26, 2010 | 47.88 | 48.14 | 46.66 | 47.44 | 2,576,182 | -0.39(-0.82%) |
Feb 25, 2010 | 46.17 | 47.95 | 45.83 | 47.83 | 3,891,481 | +0.54(+1.13%) |
Feb 24, 2010 | 46.99 | 48.53 | 46.87 | 47.30 | 4,548,215 | -0.16(-0.34%) |
Feb 23, 2010 | 49.09 | 49.17 | 47.35 | 47.46 | 4,150,526 | -1.88(-3.82%) |
Feb 22, 2010 | 50.69 | 50.72 | 49.20 | 49.34 | 2,728,953 | -1.18(-2.34%) |
Feb 19, 2010 | 49.71 | 50.67 | 49.66 | 50.52 | 2,651,802 | +0.52(+1.05%) |
Feb 18, 2010 | 49.85 | 50.41 | 49.71 | 50.00 | 3,546,207 | +0.05(+0.09%) |
Feb 17, 2010 | 49.55 | 50.17 | 48.96 | 49.95 | 3,440,815 | +0.34(+0.68%) |
Feb 16, 2010 | 47.80 | 49.73 | 47.59 | 49.61 | 5,598,977 | +3.11(+6.69%) |
Feb 12, 2010 | 45.23 | 46.50 | 46.50 | 46.50 | 3,452,658 | +0.77(+1.68%) |
Feb 11, 2010 | 45.07 | 45.83 | 44.52 | 45.73 | 3,216,472 | +0.99(+2.22%) |
Feb 10, 2010 | 44.16 | 45.04 | 43.49 | 44.74 | 2,806,088 | +0.19(+0.42%) |
Feb 09, 2010 | 44.21 | 45.03 | 43.88 | 44.55 | 3,624,079 | +1.02(+2.35%) |
Feb 08, 2010 | 43.13 | 44.26 | 42.98 | 43.53 | 3,178,118 | +0.02(+0.04%) |
Feb 05, 2010 | 43.40 | 43.66 | 42.18 | 43.51 | 4,328,285 | +0.16(+0.37%) |
Feb 04, 2010 | 44.46 | 44.48 | 43.04 | 43.35 | 4,198,304 | -2.05(-4.52%) |
Feb 03, 2010 | 45.26 | 46.00 | 45.08 | 45.40 | 2,436,931 | -0.30(-0.66%) |
Feb 02, 2010 | 44.85 | 45.89 | 44.33 | 45.70 | 2,708,140 | +1.08(+2.43%) |
Feb 01, 2010 | 43.59 | 44.73 | 43.46 | 44.62 | 2,390,337 | +1.50(+3.49%) |
Jan 29, 2010 | 44.61 | 45.09 | 42.85 | 43.12 | 3,674,353 | -0.97(-2.21%) |
Jan 28, 2010 | 45.17 | 45.17 | 43.33 | 44.09 | 3,617,430 | -0.29(-0.65%) |
Jan 27, 2010 | 44.80 | 45.25 | 43.68 | 44.38 | 3,273,021 | -0.60(-1.33%) |
Jan 26, 2010 | 46.35 | 46.59 | 44.79 | 44.98 | 3,745,840 | -1.77(-3.79%) |
Jan 25, 2010 | 46.29 | 47.20 | 46.09 | 46.75 | 2,772,126 | +0.99(+2.17%) |
Jan 22, 2010 | 47.09 | 47.41 | 45.65 | 45.76 | 3,522,134 | -1.57(-3.33%) |
Jan 21, 2010 | 48.72 | 48.92 | 46.78 | 47.33 | 3,366,730 | -1.12(-2.30%) |
Jan 20, 2010 | 49.21 | 49.21 | 47.94 | 48.45 | 1,496,146 | -1.30(-2.62%) |
Jan 19, 2010 | 48.86 | 49.84 | 48.84 | 49.75 | 2,449,336 | +0.31(+0.63%) |
Jan 15, 2010 | 49.74 | 49.44 | 49.44 | 49.44 | 2,345,123 | -0.50(-0.99%) |
Jan 14, 2010 | 48.75 | 49.97 | 48.65 | 49.94 | 3,309,135 | +1.19(+2.44%) |
Jan 13, 2010 | 47.63 | 48.84 | 46.89 | 48.75 | 2,066,131 | +1.20(+2.52%) |
Jan 12, 2010 | 48.00 | 48.16 | 47.03 | 47.55 | 2,206,488 | -1.22(-2.50%) |
Jan 11, 2010 | 50.80 | 51.22 | 48.39 | 48.77 | 2,575,852 | -1.78(-3.52%) |
Jan 08, 2010 | 49.41 | 50.65 | 48.79 | 50.55 | 2,210,613 | +0.97(+1.95%) |
Jan 07, 2010 | 49.40 | 49.75 | 48.80 | 49.58 | 1,522,716 | -0.09(-0.19%) |
Jan 06, 2010 | 50.04 | 50.21 | 49.39 | 49.68 | 2,638,689 | -0.29(-0.58%) |
Jan 05, 2010 | 49.07 | 50.06 | 49.07 | 49.97 | 1,947,977 | +0.67(+1.35%) |