Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 43.46 | 44.19 | 43.45 | 43.48 | 789,946 | -0.19(-0.44%) |
Mar 30, 2010 | 43.36 | 43.92 | 42.87 | 43.67 | 358,446 | +0.22(+0.51%) |
Mar 29, 2010 | 42.87 | 43.53 | 42.38 | 43.45 | 740,957 | +0.56(+1.31%) |
Mar 26, 2010 | 43.04 | 43.41 | 42.75 | 42.89 | 458,346 | -0.14(-0.33%) |
Mar 25, 2010 | 43.85 | 43.90 | 43.02 | 43.03 | 321,490 | -0.66(-1.51%) |
Mar 24, 2010 | 44.37 | 44.54 | 43.69 | 43.69 | 316,206 | -0.94(-2.11%) |
Mar 23, 2010 | 44.24 | 44.63 | 43.67 | 44.63 | 289,312 | +0.27(+0.61%) |
Mar 22, 2010 | 43.87 | 44.77 | 43.83 | 44.36 | 355,984 | +0.22(+0.50%) |
Mar 19, 2010 | 43.89 | 44.24 | 43.73 | 44.14 | 423,324 | +0.25(+0.57%) |
Mar 18, 2010 | 43.50 | 44.15 | 43.41 | 43.89 | 373,094 | +0.09(+0.21%) |
Mar 17, 2010 | 43.67 | 43.99 | 43.48 | 43.80 | 372,909 | +0.32(+0.74%) |
Mar 16, 2010 | 43.93 | 44.03 | 43.36 | 43.48 | 384,215 | -0.48(-1.09%) |
Mar 15, 2010 | 43.68 | 44.20 | 43.32 | 43.96 | 288,778 | -0.18(-0.41%) |
Mar 12, 2010 | 44.12 | 44.23 | 43.67 | 44.14 | 499,094 | +0.13(+0.30%) |
Mar 11, 2010 | 43.15 | 44.26 | 43.10 | 44.01 | 415,003 | +0.76(+1.76%) |
Mar 10, 2010 | 43.05 | 43.62 | 42.93 | 43.25 | 499,233 | +0.00(+0.00%) |
Mar 09, 2010 | 42.62 | 43.27 | 42.62 | 43.25 | 379,427 | +0.34(+0.79%) |
Mar 08, 2010 | 43.33 | 43.54 | 42.76 | 42.91 | 363,813 | -0.43(-0.99%) |
Mar 05, 2010 | 42.58 | 43.55 | 42.53 | 43.34 | 367,782 | +0.77(+1.81%) |
Mar 04, 2010 | 42.94 | 43.11 | 41.61 | 42.57 | 438,145 | -0.18(-0.42%) |
Mar 03, 2010 | 42.98 | 43.25 | 42.59 | 42.75 | 470,688 | -0.01(-0.02%) |
Mar 02, 2010 | 43.19 | 43.34 | 42.55 | 42.76 | 456,534 | -0.24(-0.56%) |
Mar 01, 2010 | 42.05 | 43.25 | 42.05 | 43.00 | 564,739 | +1.08(+2.58%) |
Feb 26, 2010 | 42.07 | 43.20 | 40.84 | 41.92 | 1,238,780 | +2.41(+6.10%) |
Feb 25, 2010 | 38.94 | 39.54 | 38.81 | 39.51 | 231,827 | +0.10(+0.25%) |
Feb 24, 2010 | 39.24 | 39.47 | 38.73 | 39.41 | 253,543 | +0.37(+0.95%) |
Feb 23, 2010 | 39.28 | 39.42 | 38.93 | 39.04 | 123,757 | -0.31(-0.79%) |
Feb 22, 2010 | 39.54 | 40.05 | 39.23 | 39.35 | 239,417 | -0.18(-0.46%) |
Feb 19, 2010 | 39.45 | 39.78 | 39.34 | 39.53 | 127,751 | +0.08(+0.20%) |
Feb 18, 2010 | 39.48 | 39.70 | 39.28 | 39.45 | 141,290 | +0.05(+0.13%) |
Feb 17, 2010 | 38.97 | 39.49 | 38.87 | 39.40 | 144,149 | +0.46(+1.18%) |
Feb 16, 2010 | 39.02 | 39.02 | 38.16 | 38.94 | 130,732 | +0.04(+0.10%) |
Feb 12, 2010 | 38.68 | 38.90 | 38.90 | 38.90 | 225,200 | +0.03(+0.08%) |
Feb 11, 2010 | 38.05 | 38.87 | 37.83 | 38.87 | 160,234 | +0.62(+1.62%) |
Feb 10, 2010 | 38.00 | 38.42 | 37.42 | 38.25 | 207,250 | +0.03(+0.08%) |
Feb 09, 2010 | 38.25 | 38.33 | 37.46 | 38.22 | 240,792 | +0.25(+0.66%) |
Feb 08, 2010 | 38.32 | 38.67 | 37.82 | 37.97 | 273,555 | -0.48(-1.25%) |
Feb 05, 2010 | 39.21 | 39.21 | 37.75 | 38.45 | 293,589 | -0.82(-2.09%) |
Feb 04, 2010 | 39.29 | 39.81 | 39.19 | 39.27 | 359,780 | -0.32(-0.81%) |
Feb 03, 2010 | 39.49 | 39.60 | 38.57 | 39.59 | 273,839 | -0.13(-0.33%) |
Feb 02, 2010 | 39.42 | 39.73 | 38.92 | 39.72 | 205,468 | +0.41(+1.04%) |
Feb 01, 2010 | 39.59 | 39.60 | 38.65 | 39.31 | 202,422 | -0.21(-0.53%) |
Jan 29, 2010 | 39.50 | 39.93 | 39.05 | 39.52 | 255,283 | +0.04(+0.10%) |
Jan 28, 2010 | 40.02 | 40.80 | 39.15 | 39.48 | 256,872 | -0.52(-1.30%) |
Jan 27, 2010 | 39.99 | 40.12 | 39.38 | 40.00 | 136,903 | -0.01(-0.02%) |
Jan 26, 2010 | 40.50 | 40.56 | 39.69 | 40.01 | 164,528 | -0.46(-1.14%) |
Jan 25, 2010 | 40.17 | 40.69 | 39.51 | 40.47 | 157,867 | +0.49(+1.23%) |
Jan 22, 2010 | 40.23 | 41.16 | 39.61 | 39.98 | 252,244 | -0.32(-0.79%) |
Jan 21, 2010 | 40.69 | 41.40 | 40.09 | 40.30 | 206,591 | -0.47(-1.15%) |
Jan 20, 2010 | 41.70 | 41.92 | 40.63 | 40.77 | 437,055 | -1.15(-2.74%) |
Jan 19, 2010 | 41.07 | 42.15 | 40.61 | 41.92 | 623,452 | +0.27(+0.65%) |
Jan 15, 2010 | 42.03 | 41.65 | 41.65 | 41.65 | 293,800 | -0.18(-0.43%) |
Jan 14, 2010 | 41.64 | 42.10 | 41.43 | 41.83 | 209,079 | +0.19(+0.46%) |
Jan 13, 2010 | 41.22 | 41.76 | 41.08 | 41.64 | 172,073 | +0.65(+1.59%) |
Jan 12, 2010 | 40.73 | 41.05 | 40.33 | 40.99 | 309,419 | -0.06(-0.15%) |
Jan 11, 2010 | 41.45 | 41.75 | 40.95 | 41.05 | 254,074 | -0.13(-0.32%) |
Jan 08, 2010 | 41.00 | 41.37 | 40.78 | 41.18 | 492,100 | -0.02(-0.05%) |
Jan 07, 2010 | 41.45 | 41.75 | 41.11 | 41.20 | 440,717 | -0.40(-0.96%) |
Jan 06, 2010 | 41.49 | 41.72 | 41.25 | 41.60 | 486,123 | +0.01(+0.02%) |
Jan 05, 2010 | 41.72 | 42.13 | 41.31 | 41.59 | 499,270 | -0.11(-0.26%) |