Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 49.35 | 49.71 | 49.10 | 49.19 | 3,823,565 | -0.29(-0.58%) |
Mar 30, 2010 | 49.61 | 49.84 | 49.06 | 49.47 | 4,446,128 | +0.05(+0.11%) |
Mar 29, 2010 | 49.02 | 49.66 | 49.02 | 49.42 | 3,434,444 | +0.67(+1.36%) |
Mar 26, 2010 | 48.65 | 49.22 | 48.33 | 48.75 | 3,720,764 | +0.40(+0.83%) |
Mar 25, 2010 | 49.88 | 49.94 | 48.28 | 48.35 | 4,751,993 | -1.11(-2.25%) |
Mar 24, 2010 | 49.22 | 49.76 | 49.07 | 49.46 | 1,774,224 | -0.08(-0.17%) |
Mar 23, 2010 | 48.84 | 49.58 | 48.65 | 49.55 | 3,551,661 | +0.67(+1.38%) |
Mar 22, 2010 | 47.60 | 48.92 | 47.53 | 48.88 | 1,885,544 | +0.62(+1.28%) |
Mar 19, 2010 | 49.11 | 49.38 | 48.18 | 48.26 | 2,605,660 | -0.75(-1.53%) |
Mar 18, 2010 | 49.66 | 49.88 | 48.96 | 49.01 | 3,287,101 | -0.54(-1.09%) |
Mar 17, 2010 | 49.43 | 49.96 | 49.38 | 49.55 | 1,638,799 | +0.30(+0.61%) |
Mar 16, 2010 | 48.70 | 49.29 | 48.70 | 49.25 | 3,314,976 | +0.82(+1.69%) |
Mar 15, 2010 | 48.10 | 48.47 | 48.03 | 48.43 | 3,899,985 | -0.39(-0.79%) |
Mar 12, 2010 | 48.69 | 49.05 | 48.54 | 48.81 | 1,431,818 | +0.49(+1.01%) |
Mar 11, 2010 | 47.93 | 48.40 | 47.59 | 48.33 | 2,561,928 | +0.12(+0.26%) |
Mar 10, 2010 | 48.22 | 48.71 | 47.82 | 48.20 | 6,116,642 | +0.02(+0.05%) |
Mar 09, 2010 | 47.94 | 48.59 | 47.89 | 48.18 | 3,826,311 | -0.16(-0.34%) |
Mar 08, 2010 | 48.65 | 48.82 | 48.18 | 48.34 | 3,050,667 | -0.11(-0.22%) |
Mar 05, 2010 | 48.03 | 48.66 | 47.92 | 48.45 | 2,197,680 | +0.90(+1.88%) |
Mar 04, 2010 | 47.54 | 47.82 | 47.16 | 47.55 | 3,056,097 | +0.04(+0.08%) |
Mar 03, 2010 | 47.49 | 48.06 | 47.32 | 47.52 | 3,117,073 | +0.39(+0.84%) |
Mar 02, 2010 | 46.85 | 47.52 | 46.80 | 47.12 | 4,515,495 | +0.68(+1.46%) |
Mar 01, 2010 | 45.85 | 46.47 | 45.56 | 46.44 | 4,722,053 | +0.95(+2.09%) |
Feb 26, 2010 | 45.53 | 45.65 | 44.94 | 45.49 | 2,625,783 | +0.04(+0.08%) |
Feb 25, 2010 | 44.46 | 45.47 | 44.04 | 45.45 | 1,738,853 | +0.27(+0.60%) |
Feb 24, 2010 | 45.10 | 45.62 | 44.90 | 45.18 | 1,577,378 | +0.14(+0.31%) |
Feb 23, 2010 | 45.99 | 46.09 | 44.88 | 45.04 | 1,717,698 | -1.16(-2.51%) |
Feb 22, 2010 | 46.62 | 46.70 | 46.01 | 46.20 | 1,253,613 | -0.08(-0.17%) |
Feb 19, 2010 | 45.76 | 46.57 | 45.68 | 46.28 | 2,943,601 | +0.25(+0.54%) |
Feb 18, 2010 | 45.31 | 46.13 | 45.25 | 46.03 | 3,847,495 | +0.49(+1.09%) |
Feb 17, 2010 | 45.75 | 45.88 | 45.09 | 45.54 | 3,362,470 | +0.12(+0.26%) |
Feb 16, 2010 | 44.99 | 45.52 | 44.89 | 45.42 | 2,586,029 | +1.17(+2.64%) |
Feb 12, 2010 | 43.44 | 44.26 | 44.26 | 44.26 | 3,755,284 | +0.15(+0.35%) |
Feb 11, 2010 | 43.16 | 44.21 | 42.93 | 44.10 | 2,467,906 | +0.99(+2.29%) |
Feb 10, 2010 | 43.21 | 43.56 | 42.52 | 43.11 | 4,960,316 | -0.24(-0.55%) |
Feb 09, 2010 | 42.81 | 43.69 | 42.57 | 43.35 | 2,864,808 | +1.28(+3.05%) |
Feb 08, 2010 | 42.83 | 43.24 | 42.06 | 42.07 | 2,685,281 | -0.77(-1.80%) |
Feb 05, 2010 | 42.06 | 42.91 | 41.21 | 42.84 | 4,125,970 | +0.76(+1.82%) |
Feb 04, 2010 | 43.36 | 43.41 | 42.05 | 42.08 | 2,878,629 | -1.95(-4.44%) |
Feb 03, 2010 | 44.20 | 44.84 | 43.86 | 44.03 | 3,498,320 | -0.36(-0.80%) |
Feb 02, 2010 | 44.48 | 44.61 | 43.70 | 44.39 | 1,679,934 | +0.61(+1.39%) |
Feb 01, 2010 | 42.79 | 44.26 | 42.76 | 43.78 | 1,936,897 | +1.49(+3.52%) |
Jan 29, 2010 | 43.78 | 44.29 | 42.25 | 42.29 | 2,757,412 | -1.18(-2.72%) |
Jan 28, 2010 | 44.70 | 44.79 | 43.07 | 43.48 | 2,409,441 | -0.87(-1.97%) |
Jan 27, 2010 | 44.57 | 44.95 | 43.43 | 44.35 | 3,756,114 | -0.34(-0.76%) |
Jan 26, 2010 | 44.64 | 45.61 | 44.46 | 44.69 | 2,476,371 | -0.50(-1.11%) |
Jan 25, 2010 | 45.34 | 45.76 | 45.07 | 45.19 | 1,930,105 | +0.43(+0.97%) |
Jan 22, 2010 | 45.44 | 46.27 | 44.64 | 44.76 | 4,932,537 | -1.03(-2.24%) |
Jan 21, 2010 | 47.86 | 47.87 | 45.75 | 45.79 | 5,143,453 | -2.23(-4.65%) |
Jan 20, 2010 | 48.33 | 48.33 | 47.35 | 48.02 | 3,078,300 | -0.80(-1.65%) |
Jan 19, 2010 | 47.92 | 48.83 | 47.87 | 48.82 | 2,001,652 | +0.90(+1.89%) |
Jan 15, 2010 | 48.29 | 47.92 | 47.92 | 47.92 | 974,776 | -0.52(-1.07%) |
Jan 14, 2010 | 48.79 | 49.05 | 48.28 | 48.43 | 3,797,351 | -0.46(-0.95%) |
Jan 13, 2010 | 48.47 | 48.92 | 47.79 | 48.90 | 1,263,889 | +0.46(+0.94%) |
Jan 12, 2010 | 48.70 | 48.97 | 47.93 | 48.44 | 2,153,404 | -0.96(-1.94%) |
Jan 11, 2010 | 50.39 | 50.44 | 49.15 | 49.40 | 4,107,422 | -0.13(-0.27%) |
Jan 08, 2010 | 48.82 | 49.57 | 48.61 | 49.53 | 960,829 | +0.68(+1.39%) |
Jan 07, 2010 | 48.87 | 48.98 | 48.37 | 48.85 | 2,249,514 | -0.27(-0.55%) |
Jan 06, 2010 | 48.26 | 49.35 | 48.25 | 49.12 | 2,599,326 | +0.90(+1.87%) |
Jan 05, 2010 | 47.92 | 48.30 | 47.78 | 48.22 | 1,010,953 | +0.41(+0.86%) |