Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 45.77 | 45.83 | 45.28 | 45.38 | 118,816 | +0.83(+1.86%) |
Mar 30, 2010 | 45.05 | 45.09 | 44.48 | 44.55 | 77,648 | -0.64(-1.42%) |
Mar 29, 2010 | 45.32 | 45.50 | 44.97 | 45.19 | 113,029 | +0.13(+0.29%) |
Mar 26, 2010 | 43.94 | 45.16 | 43.66 | 45.06 | 316,774 | +1.44(+3.30%) |
Mar 25, 2010 | 43.76 | 43.95 | 43.40 | 43.62 | 138,965 | +0.35(+0.81%) |
Mar 24, 2010 | 43.73 | 43.83 | 43.17 | 43.27 | 253,942 | -1.56(-3.48%) |
Mar 23, 2010 | 44.18 | 45.05 | 44.10 | 44.83 | 146,170 | +0.42(+0.95%) |
Mar 22, 2010 | 44.07 | 44.63 | 43.78 | 44.41 | 215,944 | -0.51(-1.14%) |
Mar 19, 2010 | 46.55 | 46.58 | 44.53 | 44.92 | 425,923 | -1.70(-3.65%) |
Mar 18, 2010 | 46.43 | 46.82 | 45.94 | 46.62 | 268,909 | +0.66(+1.44%) |
Mar 17, 2010 | 46.51 | 46.73 | 45.95 | 45.96 | 131,417 | -0.69(-1.48%) |
Mar 16, 2010 | 46.36 | 46.78 | 46.14 | 46.65 | 198,291 | +1.63(+3.62%) |
Mar 15, 2010 | 44.94 | 45.04 | 44.93 | 45.02 | 82,547 | +0.34(+0.76%) |
Mar 12, 2010 | 45.17 | 45.32 | 44.30 | 44.68 | 181,619 | -0.50(-1.10%) |
Mar 11, 2010 | 44.95 | 45.25 | 44.59 | 45.18 | 97,062 | +0.12(+0.26%) |
Mar 10, 2010 | 46.31 | 46.75 | 44.75 | 45.06 | 257,359 | -1.10(-2.38%) |
Mar 09, 2010 | 45.64 | 46.49 | 45.56 | 46.16 | 129,435 | -0.11(-0.24%) |
Mar 08, 2010 | 47.41 | 47.48 | 46.03 | 46.27 | 134,450 | -0.87(-1.85%) |
Mar 05, 2010 | 47.43 | 47.84 | 47.11 | 47.14 | 96,639 | -0.07(-0.15%) |
Mar 04, 2010 | 47.50 | 47.52 | 46.70 | 47.21 | 154,759 | -0.61(-1.28%) |
Mar 03, 2010 | 47.64 | 48.25 | 47.46 | 47.82 | 260,941 | +0.50(+1.06%) |
Mar 02, 2010 | 46.35 | 47.65 | 46.29 | 47.32 | 279,428 | +1.36(+2.96%) |
Mar 01, 2010 | 46.01 | 46.34 | 45.61 | 45.96 | 115,753 | +0.04(+0.09%) |
Feb 26, 2010 | 45.54 | 46.08 | 45.16 | 45.92 | 110,348 | +0.86(+1.91%) |
Feb 25, 2010 | 43.75 | 45.33 | 43.66 | 45.06 | 222,720 | +0.81(+1.83%) |
Feb 24, 2010 | 44.19 | 44.93 | 44.05 | 44.25 | 144,428 | -0.43(-0.96%) |
Feb 23, 2010 | 45.47 | 45.51 | 44.55 | 44.68 | 163,608 | -1.04(-2.27%) |
Feb 22, 2010 | 46.34 | 46.45 | 45.37 | 45.72 | 130,502 | -0.35(-0.76%) |
Feb 19, 2010 | 45.88 | 46.76 | 45.49 | 46.07 | 213,319 | -0.36(-0.78%) |
Feb 18, 2010 | 46.15 | 46.58 | 45.80 | 46.43 | 253,985 | +0.57(+1.24%) |
Feb 17, 2010 | 46.27 | 46.51 | 45.55 | 45.86 | 199,175 | -0.28(-0.61%) |
Feb 16, 2010 | 46.03 | 46.36 | 45.75 | 46.14 | 238,344 | +2.05(+4.65%) |
Feb 12, 2010 | 43.33 | 44.09 | 44.09 | 44.09 | 175,700 | -0.13(-0.29%) |
Feb 11, 2010 | 42.87 | 44.50 | 42.75 | 44.22 | 405,621 | +1.68(+3.95%) |
Feb 10, 2010 | 42.57 | 42.84 | 41.74 | 42.54 | 211,279 | -0.29(-0.68%) |
Feb 09, 2010 | 42.64 | 43.33 | 42.38 | 42.83 | 183,374 | +1.12(+2.69%) |
Feb 08, 2010 | 41.99 | 42.55 | 41.63 | 41.71 | 136,110 | -0.43(-1.02%) |
Feb 05, 2010 | 41.40 | 42.17 | 40.30 | 42.14 | 515,051 | +0.17(+0.41%) |
Feb 04, 2010 | 43.93 | 43.96 | 41.46 | 41.97 | 820,985 | -3.59(-7.88%) |
Feb 03, 2010 | 45.90 | 46.21 | 45.35 | 45.56 | 87,807 | -0.42(-0.91%) |
Feb 02, 2010 | 45.97 | 46.34 | 45.54 | 45.98 | 156,791 | +0.66(+1.46%) |
Feb 01, 2010 | 43.91 | 45.39 | 43.67 | 45.32 | 168,286 | +1.95(+4.50%) |
Jan 29, 2010 | 43.24 | 43.59 | 42.78 | 43.37 | 166,009 | -0.41(-0.94%) |
Jan 28, 2010 | 44.32 | 44.32 | 42.73 | 43.78 | 254,137 | -0.06(-0.14%) |
Jan 27, 2010 | 44.65 | 44.82 | 43.52 | 43.84 | 233,590 | -0.81(-1.81%) |
Jan 26, 2010 | 44.11 | 45.02 | 44.03 | 44.65 | 149,889 | +0.00(+0.00%) |
Jan 25, 2010 | 44.58 | 44.79 | 44.28 | 44.65 | 116,481 | +0.25(+0.56%) |
Jan 22, 2010 | 44.18 | 44.74 | 43.39 | 44.40 | 353,332 | -0.14(-0.31%) |
Jan 21, 2010 | 45.47 | 45.71 | 43.91 | 44.54 | 427,976 | -1.29(-2.81%) |
Jan 20, 2010 | 46.78 | 46.78 | 45.47 | 45.83 | 377,747 | -2.28(-4.74%) |
Jan 19, 2010 | 47.60 | 48.25 | 47.50 | 48.11 | 146,102 | +0.58(+1.22%) |
Jan 15, 2010 | 47.89 | 47.53 | 47.53 | 47.53 | 164,400 | -1.01(-2.08%) |
Jan 14, 2010 | 48.11 | 48.77 | 47.49 | 48.54 | 171,056 | +0.44(+0.91%) |
Jan 13, 2010 | 47.55 | 48.12 | 46.41 | 48.10 | 306,764 | +0.87(+1.84%) |
Jan 12, 2010 | 48.84 | 49.45 | 46.91 | 47.23 | 338,254 | -2.08(-4.22%) |
Jan 11, 2010 | 49.71 | 49.89 | 49.04 | 49.31 | 253,911 | +1.29(+2.69%) |
Jan 08, 2010 | 48.17 | 48.22 | 47.08 | 48.02 | 233,354 | +0.51(+1.07%) |
Jan 07, 2010 | 47.80 | 47.94 | 47.45 | 47.51 | 179,709 | -0.62(-1.29%) |
Jan 06, 2010 | 47.45 | 48.37 | 47.25 | 48.13 | 445,241 | +1.50(+3.22%) |
Jan 05, 2010 | 46.79 | 47.21 | 46.24 | 46.63 | 167,926 | -0.08(-0.17%) |