Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 50.47 | 50.71 | 50.32 | 50.51 | 2,017,379 | -0.16(-0.32%) |
Mar 30, 2010 | 50.67 | 50.83 | 50.44 | 50.67 | 2,404,821 | +0.04(+0.08%) |
Mar 29, 2010 | 50.52 | 50.69 | 50.45 | 50.63 | 2,268,716 | +0.33(+0.65%) |
Mar 26, 2010 | 50.41 | 50.63 | 50.08 | 50.30 | 2,547,073 | -0.02(-0.03%) |
Mar 25, 2010 | 50.77 | 50.95 | 50.27 | 50.32 | 2,302,498 | -0.09(-0.19%) |
Mar 24, 2010 | 50.48 | 50.64 | 50.34 | 50.41 | 2,050,818 | -0.26(-0.51%) |
Mar 23, 2010 | 50.39 | 50.71 | 50.23 | 50.67 | 1,215,732 | +0.35(+0.70%) |
Mar 22, 2010 | 49.72 | 50.40 | 49.70 | 50.32 | 1,371,432 | +0.30(+0.59%) |
Mar 19, 2010 | 50.45 | 50.45 | 49.83 | 50.02 | 1,572,425 | -0.27(-0.54%) |
Mar 18, 2010 | 50.34 | 50.42 | 50.12 | 50.30 | 917,400 | -0.06(-0.12%) |
Mar 17, 2010 | 50.19 | 50.51 | 50.18 | 50.36 | 2,266,764 | +0.32(+0.64%) |
Mar 16, 2010 | 49.76 | 50.08 | 49.64 | 50.04 | 1,340,045 | +0.40(+0.82%) |
Mar 15, 2010 | 49.35 | 49.67 | 49.32 | 49.63 | 1,241,224 | -0.01(-0.02%) |
Mar 12, 2010 | 49.84 | 49.84 | 49.49 | 49.64 | 2,390,122 | +0.04(+0.08%) |
Mar 11, 2010 | 49.33 | 49.62 | 49.15 | 49.60 | 1,780,504 | +0.19(+0.39%) |
Mar 10, 2010 | 49.21 | 49.54 | 49.17 | 49.41 | 2,093,944 | +0.23(+0.46%) |
Mar 09, 2010 | 48.93 | 49.41 | 48.92 | 49.18 | 1,643,485 | +0.08(+0.16%) |
Mar 08, 2010 | 49.10 | 49.21 | 49.01 | 49.10 | 1,371,240 | +0.02(+0.05%) |
Mar 05, 2010 | 48.70 | 49.12 | 48.59 | 49.08 | 1,331,779 | +0.69(+1.43%) |
Mar 04, 2010 | 48.30 | 48.44 | 48.12 | 48.39 | 1,408,440 | +0.13(+0.27%) |
Mar 03, 2010 | 48.33 | 48.54 | 48.14 | 48.26 | 1,934,536 | +0.06(+0.13%) |
Mar 02, 2010 | 48.25 | 48.44 | 48.13 | 48.19 | 1,959,533 | +0.14(+0.29%) |
Mar 01, 2010 | 47.76 | 48.10 | 47.73 | 48.05 | 1,983,810 | +0.54(+1.13%) |
Feb 26, 2010 | 47.53 | 47.68 | 47.25 | 47.52 | 2,508,661 | +0.01(+0.02%) |
Feb 25, 2010 | 46.88 | 47.53 | 46.75 | 47.51 | 3,489,452 | -0.05(-0.10%) |
Feb 24, 2010 | 47.26 | 47.60 | 47.14 | 47.56 | 1,684,825 | +0.47(+0.99%) |
Feb 23, 2010 | 47.60 | 47.72 | 47.00 | 47.09 | 3,197,453 | -0.62(-1.29%) |
Feb 22, 2010 | 47.89 | 47.93 | 47.60 | 47.70 | 1,966,953 | -0.03(-0.07%) |
Feb 19, 2010 | 47.52 | 47.90 | 47.40 | 47.73 | 2,189,081 | +0.12(+0.26%) |
Feb 18, 2010 | 47.28 | 47.71 | 47.24 | 47.61 | 1,766,088 | +0.29(+0.61%) |
Feb 17, 2010 | 47.32 | 47.41 | 47.13 | 47.32 | 1,865,499 | +0.21(+0.45%) |
Feb 16, 2010 | 46.73 | 47.15 | 46.54 | 47.11 | 1,718,592 | +0.76(+1.63%) |
Feb 12, 2010 | 45.90 | 46.36 | 46.36 | 46.36 | 3,675,367 | +0.00(+0.00%) |
Feb 11, 2010 | 45.83 | 46.41 | 45.55 | 46.36 | 2,134,773 | +0.51(+1.10%) |
Feb 10, 2010 | 45.89 | 46.11 | 45.47 | 45.85 | 2,536,567 | -0.09(-0.19%) |
Feb 09, 2010 | 45.92 | 46.33 | 45.54 | 45.94 | 3,968,007 | +0.58(+1.27%) |
Feb 08, 2010 | 45.73 | 45.98 | 45.34 | 45.36 | 2,446,631 | -0.37(-0.80%) |
Feb 05, 2010 | 45.65 | 45.79 | 44.78 | 45.73 | 5,008,810 | +0.12(+0.26%) |
Feb 04, 2010 | 46.70 | 46.72 | 45.60 | 45.61 | 4,999,365 | -1.45(-3.08%) |
Feb 03, 2010 | 47.10 | 47.33 | 46.95 | 47.06 | 2,600,373 | -0.25(-0.53%) |
Feb 02, 2010 | 46.83 | 47.40 | 46.66 | 47.31 | 2,584,531 | +0.61(+1.30%) |
Feb 01, 2010 | 46.31 | 46.74 | 46.31 | 46.70 | 3,394,069 | +0.69(+1.49%) |
Jan 29, 2010 | 46.72 | 47.06 | 45.94 | 46.01 | 4,960,918 | -0.54(-1.15%) |
Jan 28, 2010 | 47.26 | 47.26 | 46.25 | 46.55 | 2,978,146 | -0.55(-1.17%) |
Jan 27, 2010 | 46.84 | 47.18 | 46.46 | 47.10 | 3,107,001 | +0.23(+0.50%) |
Jan 26, 2010 | 46.90 | 47.43 | 46.78 | 46.87 | 2,774,933 | -0.23(-0.50%) |
Jan 25, 2010 | 47.30 | 47.34 | 46.93 | 47.10 | 2,584,598 | +0.25(+0.53%) |
Jan 22, 2010 | 47.73 | 47.87 | 46.81 | 46.85 | 3,672,911 | -1.06(-2.21%) |
Jan 21, 2010 | 48.84 | 48.99 | 47.86 | 47.91 | 3,928,872 | -0.88(-1.80%) |
Jan 20, 2010 | 48.97 | 48.97 | 48.42 | 48.79 | 2,617,043 | -0.51(-1.03%) |
Jan 19, 2010 | 48.70 | 49.32 | 48.67 | 49.30 | 1,825,420 | +0.60(+1.23%) |
Jan 15, 2010 | 49.19 | 48.70 | 48.70 | 48.70 | 2,340,189 | -0.54(-1.11%) |
Jan 14, 2010 | 49.06 | 49.33 | 49.05 | 49.24 | 2,310,101 | +0.14(+0.29%) |
Jan 13, 2010 | 48.85 | 49.25 | 48.58 | 49.10 | 2,190,592 | +0.40(+0.83%) |
Jan 12, 2010 | 48.85 | 48.95 | 48.51 | 48.70 | 2,639,001 | -0.47(-0.97%) |
Jan 11, 2010 | 49.35 | 49.38 | 48.98 | 49.17 | 1,688,469 | +0.07(+0.14%) |
Jan 08, 2010 | 48.82 | 49.14 | 48.72 | 49.10 | 1,420,113 | +0.16(+0.33%) |
Jan 07, 2010 | 48.69 | 49.00 | 48.52 | 48.94 | 2,226,660 | +0.19(+0.40%) |
Jan 06, 2010 | 48.65 | 48.86 | 48.63 | 48.75 | 2,567,376 | +0.06(+0.13%) |
Jan 05, 2010 | 48.55 | 48.71 | 48.35 | 48.68 | 3,277,572 | +0.16(+0.32%) |