Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 40.94 | 41.61 | 40.28 | 40.79 | 81,042 | -0.39(-0.95%) |
Mar 30, 2010 | 39.76 | 41.36 | 39.72 | 41.19 | 77,203 | +1.45(+3.65%) |
Mar 29, 2010 | 38.88 | 39.73 | 38.88 | 39.73 | 58,535 | +1.13(+2.92%) |
Mar 26, 2010 | 38.94 | 39.44 | 38.48 | 38.61 | 69,038 | -0.24(-0.61%) |
Mar 25, 2010 | 39.78 | 40.36 | 38.82 | 38.85 | 48,360 | -0.70(-1.76%) |
Mar 24, 2010 | 40.19 | 40.49 | 39.45 | 39.54 | 52,057 | -0.89(-2.20%) |
Mar 23, 2010 | 40.96 | 40.96 | 40.10 | 40.43 | 55,124 | -0.40(-0.98%) |
Mar 22, 2010 | 40.16 | 41.45 | 39.82 | 40.83 | 44,148 | +0.61(+1.52%) |
Mar 19, 2010 | 41.60 | 41.60 | 39.71 | 40.22 | 130,682 | -1.11(-2.68%) |
Mar 18, 2010 | 41.40 | 41.58 | 41.04 | 41.33 | 29,895 | +0.01(+0.02%) |
Mar 17, 2010 | 40.80 | 41.47 | 40.80 | 41.32 | 47,087 | +0.55(+1.36%) |
Mar 16, 2010 | 40.86 | 41.19 | 40.60 | 40.77 | 48,245 | +0.05(+0.12%) |
Mar 15, 2010 | 40.39 | 41.55 | 40.00 | 40.72 | 66,381 | -0.07(-0.16%) |
Mar 12, 2010 | 42.19 | 42.19 | 40.54 | 40.78 | 82,565 | -1.05(-2.50%) |
Mar 11, 2010 | 41.73 | 42.14 | 41.23 | 41.83 | 109,977 | +0.10(+0.25%) |
Mar 10, 2010 | 45.57 | 46.20 | 40.30 | 41.73 | 370,750 | +1.32(+3.28%) |
Mar 09, 2010 | 40.93 | 41.26 | 40.26 | 40.40 | 63,057 | -0.76(-1.85%) |
Mar 08, 2010 | 41.09 | 41.42 | 40.86 | 41.16 | 35,977 | +0.16(+0.39%) |
Mar 05, 2010 | 40.56 | 41.43 | 40.41 | 41.00 | 188,040 | +0.50(+1.25%) |
Mar 04, 2010 | 40.98 | 40.98 | 39.94 | 40.50 | 27,634 | -0.29(-0.70%) |
Mar 03, 2010 | 40.86 | 41.37 | 40.70 | 40.78 | 57,283 | +0.01(+0.02%) |
Mar 02, 2010 | 40.46 | 40.79 | 39.87 | 40.77 | 31,253 | +0.47(+1.16%) |
Mar 01, 2010 | 39.45 | 40.47 | 39.45 | 40.31 | 53,225 | +0.97(+2.47%) |
Feb 26, 2010 | 39.86 | 39.86 | 39.04 | 39.34 | 59,335 | -0.67(-1.67%) |
Feb 25, 2010 | 39.22 | 40.14 | 39.09 | 40.00 | 39,300 | +0.44(+1.11%) |
Feb 24, 2010 | 39.62 | 40.27 | 39.06 | 39.56 | 58,879 | +0.10(+0.24%) |
Feb 23, 2010 | 39.23 | 39.76 | 39.09 | 39.47 | 74,403 | -0.14(-0.36%) |
Feb 22, 2010 | 39.02 | 39.72 | 38.52 | 39.61 | 38,901 | +0.57(+1.46%) |
Feb 19, 2010 | 38.81 | 39.16 | 38.16 | 39.04 | 85,725 | +0.23(+0.59%) |
Feb 18, 2010 | 37.82 | 38.82 | 37.82 | 38.81 | 31,211 | +0.85(+2.23%) |
Feb 17, 2010 | 37.36 | 37.96 | 37.32 | 37.96 | 25,100 | +0.68(+1.81%) |
Feb 16, 2010 | 37.16 | 37.29 | 36.57 | 37.29 | 23,317 | +0.28(+0.75%) |
Feb 12, 2010 | 36.47 | 37.01 | 37.01 | 37.01 | 31,812 | +0.30(+0.80%) |
Feb 11, 2010 | 36.59 | 36.76 | 35.74 | 36.72 | 32,775 | +0.11(+0.31%) |
Feb 10, 2010 | 36.39 | 36.73 | 35.81 | 36.60 | 26,590 | -0.01(-0.03%) |
Feb 09, 2010 | 36.41 | 36.68 | 36.01 | 36.61 | 51,612 | +0.55(+1.53%) |
Feb 08, 2010 | 36.20 | 36.28 | 35.57 | 36.06 | 45,737 | -0.28(-0.76%) |
Feb 05, 2010 | 36.46 | 36.47 | 35.66 | 36.34 | 53,199 | -0.16(-0.44%) |
Feb 04, 2010 | 37.84 | 37.84 | 36.03 | 36.50 | 88,780 | -1.47(-3.86%) |
Feb 03, 2010 | 38.20 | 38.50 | 37.49 | 37.96 | 52,117 | -0.25(-0.65%) |
Feb 02, 2010 | 38.19 | 38.54 | 37.97 | 38.21 | 54,434 | +0.10(+0.28%) |
Feb 01, 2010 | 38.33 | 38.33 | 37.43 | 38.11 | 45,792 | +0.01(+0.02%) |
Jan 29, 2010 | 38.34 | 38.53 | 38.10 | 38.10 | 194,152 | -0.13(-0.35%) |
Jan 28, 2010 | 38.10 | 38.36 | 37.80 | 38.23 | 102,330 | +0.13(+0.35%) |
Jan 27, 2010 | 37.34 | 38.15 | 37.11 | 38.10 | 120,345 | +0.50(+1.32%) |
Jan 26, 2010 | 36.29 | 37.76 | 36.12 | 37.60 | 147,039 | +1.32(+3.65%) |
Jan 25, 2010 | 36.38 | 36.40 | 36.03 | 36.28 | 42,335 | +0.26(+0.71%) |
Jan 22, 2010 | 35.73 | 36.36 | 35.73 | 36.02 | 92,041 | +0.36(+1.01%) |
Jan 21, 2010 | 36.99 | 37.11 | 35.57 | 35.66 | 87,418 | -1.40(-3.78%) |
Jan 20, 2010 | 37.34 | 37.57 | 36.68 | 37.06 | 80,153 | -0.54(-1.44%) |
Jan 19, 2010 | 37.48 | 38.09 | 37.44 | 37.60 | 39,103 | +0.08(+0.20%) |
Jan 15, 2010 | 37.94 | 37.53 | 37.53 | 37.53 | 82,733 | -0.24(-0.63%) |
Jan 14, 2010 | 37.68 | 38.02 | 37.46 | 37.76 | 78,768 | +0.10(+0.25%) |
Jan 13, 2010 | 38.05 | 38.05 | 37.35 | 37.67 | 85,205 | -0.23(-0.60%) |
Jan 12, 2010 | 38.01 | 38.09 | 37.59 | 37.90 | 54,897 | -0.23(-0.60%) |
Jan 11, 2010 | 38.10 | 38.17 | 37.35 | 38.13 | 89,637 | +0.20(+0.53%) |
Jan 08, 2010 | 37.50 | 38.60 | 37.31 | 37.93 | 385,647 | +0.72(+1.95%) |
Jan 07, 2010 | 36.75 | 37.25 | 36.40 | 37.20 | 103,726 | +0.51(+1.40%) |
Jan 06, 2010 | 37.33 | 37.62 | 36.38 | 36.69 | 92,523 | -0.44(-1.18%) |
Jan 05, 2010 | 36.89 | 37.32 | 36.46 | 37.13 | 90,050 | +0.10(+0.26%) |