Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 47.82 | 48.43 | 47.72 | 48.18 | 346,220 | +0.07(+0.15%) |
Mar 30, 2010 | 48.40 | 48.61 | 47.97 | 48.11 | 181,540 | -0.37(-0.75%) |
Mar 29, 2010 | 48.76 | 48.76 | 48.07 | 48.47 | 338,563 | +0.04(+0.08%) |
Mar 26, 2010 | 48.67 | 49.07 | 48.16 | 48.43 | 362,660 | -0.02(-0.05%) |
Mar 25, 2010 | 48.46 | 49.52 | 48.38 | 48.45 | 613,169 | +0.28(+0.58%) |
Mar 24, 2010 | 47.71 | 48.40 | 47.71 | 48.18 | 378,580 | +0.11(+0.24%) |
Mar 23, 2010 | 47.68 | 48.14 | 47.60 | 48.06 | 242,663 | +0.39(+0.82%) |
Mar 22, 2010 | 46.88 | 47.69 | 46.88 | 47.67 | 184,737 | +0.34(+0.72%) |
Mar 19, 2010 | 47.88 | 47.88 | 47.14 | 47.33 | 130,024 | -0.34(-0.72%) |
Mar 18, 2010 | 47.99 | 47.99 | 47.38 | 47.67 | 124,592 | -0.28(-0.59%) |
Mar 17, 2010 | 47.66 | 48.14 | 47.61 | 47.96 | 211,761 | +0.53(+1.11%) |
Mar 16, 2010 | 47.10 | 47.43 | 46.90 | 47.43 | 195,846 | +0.54(+1.16%) |
Mar 15, 2010 | 46.50 | 46.95 | 46.45 | 46.88 | 181,351 | -0.05(-0.10%) |
Mar 12, 2010 | 47.59 | 47.59 | 46.71 | 46.93 | 289,616 | -0.19(-0.40%) |
Mar 11, 2010 | 46.57 | 47.16 | 46.57 | 47.12 | 255,661 | +0.43(+0.92%) |
Mar 10, 2010 | 46.30 | 46.94 | 46.30 | 46.69 | 266,573 | +0.68(+1.48%) |
Mar 09, 2010 | 45.58 | 46.33 | 45.44 | 46.01 | 201,449 | +0.14(+0.30%) |
Mar 08, 2010 | 45.74 | 46.06 | 45.74 | 45.87 | 82,064 | +0.13(+0.28%) |
Mar 05, 2010 | 45.10 | 45.85 | 45.08 | 45.74 | 472,426 | +0.94(+2.10%) |
Mar 04, 2010 | 44.51 | 44.88 | 44.50 | 44.80 | 348,594 | +0.36(+0.80%) |
Mar 03, 2010 | 44.47 | 44.84 | 44.34 | 44.44 | 163,273 | +0.00(+0.00%) |
Mar 02, 2010 | 44.34 | 44.90 | 44.34 | 44.44 | 175,819 | +0.16(+0.37%) |
Mar 01, 2010 | 44.34 | 44.48 | 44.12 | 44.28 | 92,568 | +0.05(+0.11%) |
Feb 26, 2010 | 43.94 | 44.41 | 43.77 | 44.23 | 134,617 | +0.31(+0.70%) |
Feb 25, 2010 | 43.46 | 43.92 | 43.24 | 43.92 | 302,507 | -0.19(-0.42%) |
Feb 24, 2010 | 43.42 | 44.24 | 43.42 | 44.11 | 308,935 | +0.73(+1.69%) |
Feb 23, 2010 | 44.06 | 44.37 | 43.26 | 43.37 | 409,791 | -0.78(-1.77%) |
Feb 22, 2010 | 43.75 | 44.50 | 43.75 | 44.15 | 249,695 | +0.54(+1.25%) |
Feb 19, 2010 | 43.14 | 43.81 | 43.14 | 43.61 | 218,033 | +0.20(+0.45%) |
Feb 18, 2010 | 43.15 | 43.61 | 43.10 | 43.42 | 232,095 | +0.15(+0.34%) |
Feb 17, 2010 | 43.50 | 43.50 | 43.07 | 43.27 | 232,297 | +0.14(+0.32%) |
Feb 16, 2010 | 42.60 | 43.25 | 42.32 | 43.13 | 404,517 | +0.89(+2.10%) |
Feb 12, 2010 | 41.76 | 42.25 | 42.25 | 42.25 | 466,350 | +0.04(+0.10%) |
Feb 11, 2010 | 42.32 | 42.47 | 41.82 | 42.21 | 221,340 | +0.04(+0.10%) |
Feb 10, 2010 | 41.69 | 42.61 | 41.69 | 42.16 | 415,883 | +0.43(+1.03%) |
Feb 09, 2010 | 41.96 | 42.12 | 41.27 | 41.73 | 583,457 | +0.37(+0.88%) |
Feb 08, 2010 | 42.16 | 42.24 | 41.36 | 41.37 | 482,945 | -0.80(-1.89%) |
Feb 05, 2010 | 41.73 | 42.30 | 40.86 | 42.16 | 1,084,772 | +0.44(+1.05%) |
Feb 04, 2010 | 43.20 | 43.20 | 41.69 | 41.73 | 661,688 | -1.80(-4.12%) |
Feb 03, 2010 | 43.94 | 44.18 | 43.47 | 43.52 | 243,983 | -0.54(-1.23%) |
Feb 02, 2010 | 43.89 | 44.23 | 43.72 | 44.07 | 423,116 | +0.28(+0.63%) |
Feb 01, 2010 | 43.40 | 43.88 | 43.39 | 43.79 | 555,800 | +0.61(+1.41%) |
Jan 29, 2010 | 43.65 | 44.07 | 43.08 | 43.18 | 392,121 | -0.32(-0.73%) |
Jan 28, 2010 | 44.03 | 44.06 | 42.89 | 43.50 | 607,037 | -0.12(-0.28%) |
Jan 27, 2010 | 42.56 | 43.76 | 42.50 | 43.62 | 758,934 | +1.08(+2.54%) |
Jan 26, 2010 | 43.09 | 43.70 | 42.47 | 42.54 | 509,291 | -0.87(-2.00%) |
Jan 25, 2010 | 43.76 | 43.94 | 42.97 | 43.41 | 248,419 | +0.24(+0.55%) |
Jan 22, 2010 | 44.51 | 44.79 | 43.02 | 43.17 | 330,396 | -1.54(-3.45%) |
Jan 21, 2010 | 45.88 | 46.19 | 44.50 | 44.72 | 573,722 | -1.17(-2.55%) |
Jan 20, 2010 | 45.57 | 46.22 | 45.41 | 45.88 | 343,165 | +0.06(+0.14%) |
Jan 19, 2010 | 45.20 | 45.92 | 44.93 | 45.82 | 266,105 | +0.35(+0.77%) |
Jan 15, 2010 | 45.97 | 45.47 | 45.47 | 45.47 | 593,649 | -0.88(-1.89%) |
Jan 14, 2010 | 45.94 | 46.51 | 45.88 | 46.35 | 428,627 | +0.37(+0.81%) |
Jan 13, 2010 | 45.58 | 46.21 | 45.18 | 45.97 | 279,485 | +0.46(+1.02%) |
Jan 12, 2010 | 45.80 | 45.98 | 45.23 | 45.51 | 382,045 | -0.71(-1.55%) |
Jan 11, 2010 | 46.65 | 46.73 | 46.05 | 46.23 | 199,351 | -0.11(-0.23%) |
Jan 08, 2010 | 46.23 | 46.55 | 45.95 | 46.33 | 397,306 | -0.11(-0.23%) |
Jan 07, 2010 | 45.57 | 46.77 | 45.45 | 46.44 | 535,298 | +0.97(+2.14%) |
Jan 06, 2010 | 45.19 | 45.63 | 45.04 | 45.46 | 428,881 | +0.16(+0.36%) |
Jan 05, 2010 | 44.56 | 45.33 | 44.47 | 45.30 | 294,622 | +0.73(+1.64%) |