Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 48.71 | 49.99 | 48.67 | 49.33 | 655,647 | +0.58(+1.19%) |
Mar 30, 2010 | 48.70 | 48.94 | 48.17 | 48.76 | 442,582 | +0.07(+0.14%) |
Mar 29, 2010 | 47.65 | 48.78 | 47.33 | 48.69 | 661,289 | +1.41(+2.98%) |
Mar 26, 2010 | 47.87 | 48.21 | 47.02 | 47.28 | 762,339 | -0.10(-0.21%) |
Mar 25, 2010 | 49.05 | 49.47 | 47.37 | 47.37 | 1,001,910 | -1.38(-2.83%) |
Mar 24, 2010 | 48.41 | 48.97 | 48.04 | 48.76 | 743,379 | +0.01(+0.02%) |
Mar 23, 2010 | 48.09 | 48.94 | 47.84 | 48.75 | 846,649 | +0.81(+1.70%) |
Mar 22, 2010 | 46.40 | 48.24 | 46.05 | 47.93 | 1,107,291 | +0.75(+1.60%) |
Mar 19, 2010 | 47.41 | 47.83 | 46.26 | 47.18 | 1,254,316 | -0.21(-0.43%) |
Mar 18, 2010 | 49.99 | 50.18 | 47.21 | 47.38 | 1,690,045 | -2.91(-5.78%) |
Mar 17, 2010 | 49.46 | 50.57 | 49.04 | 50.29 | 1,027,861 | +1.15(+2.33%) |
Mar 16, 2010 | 49.27 | 49.42 | 48.81 | 49.15 | 667,631 | +0.03(+0.06%) |
Mar 15, 2010 | 48.75 | 49.22 | 48.70 | 49.12 | 1,166,099 | -0.02(-0.04%) |
Mar 12, 2010 | 49.82 | 49.82 | 48.86 | 49.14 | 860,856 | -0.04(-0.08%) |
Mar 11, 2010 | 48.58 | 49.43 | 48.33 | 49.18 | 913,030 | +0.66(+1.35%) |
Mar 10, 2010 | 48.49 | 48.92 | 48.27 | 48.52 | 741,318 | -0.02(-0.04%) |
Mar 09, 2010 | 47.21 | 48.88 | 47.12 | 48.54 | 1,017,213 | +1.08(+2.27%) |
Mar 08, 2010 | 49.12 | 49.12 | 47.02 | 47.46 | 1,269,087 | -1.56(-3.18%) |
Mar 05, 2010 | 48.47 | 49.10 | 48.39 | 49.02 | 679,347 | +1.24(+2.60%) |
Mar 04, 2010 | 48.81 | 49.24 | 47.52 | 47.78 | 764,587 | -0.86(-1.77%) |
Mar 03, 2010 | 48.50 | 48.82 | 47.97 | 48.64 | 1,035,021 | +0.59(+1.22%) |
Mar 02, 2010 | 47.28 | 48.42 | 47.20 | 48.05 | 1,411,295 | +1.00(+2.12%) |
Mar 01, 2010 | 45.79 | 47.15 | 45.71 | 47.05 | 957,141 | +1.55(+3.40%) |
Feb 26, 2010 | 46.20 | 46.20 | 45.39 | 45.50 | 837,757 | -0.33(-0.73%) |
Feb 25, 2010 | 44.98 | 45.89 | 44.14 | 45.84 | 1,214,792 | +1.28(+2.88%) |
Feb 24, 2010 | 44.25 | 44.97 | 44.08 | 44.55 | 591,320 | +0.31(+0.71%) |
Feb 23, 2010 | 44.76 | 44.95 | 44.13 | 44.24 | 543,557 | -0.59(-1.31%) |
Feb 22, 2010 | 46.39 | 46.65 | 44.71 | 44.83 | 884,142 | -1.95(-4.17%) |
Feb 19, 2010 | 46.55 | 47.33 | 46.20 | 46.78 | 703,726 | +0.23(+0.48%) |
Feb 18, 2010 | 45.96 | 46.56 | 45.68 | 46.55 | 374,084 | +0.55(+1.19%) |
Feb 17, 2010 | 46.02 | 46.65 | 45.37 | 46.00 | 555,434 | +0.27(+0.60%) |
Feb 16, 2010 | 45.31 | 45.86 | 44.97 | 45.73 | 1,246,786 | +1.24(+2.80%) |
Feb 12, 2010 | 44.23 | 44.48 | 44.48 | 44.48 | 924,841 | -0.58(-1.28%) |
Feb 11, 2010 | 44.08 | 45.15 | 43.84 | 45.06 | 422,455 | +0.70(+1.57%) |
Feb 10, 2010 | 44.59 | 44.82 | 43.43 | 44.37 | 800,163 | -0.28(-0.64%) |
Feb 09, 2010 | 44.23 | 45.12 | 44.23 | 44.65 | 391,795 | +0.97(+2.22%) |
Feb 08, 2010 | 43.45 | 44.52 | 42.95 | 43.68 | 621,106 | +0.31(+0.72%) |
Feb 05, 2010 | 44.09 | 44.28 | 41.79 | 43.37 | 1,311,380 | -0.64(-1.45%) |
Feb 04, 2010 | 45.06 | 45.06 | 43.84 | 44.00 | 1,934,739 | -1.43(-3.15%) |
Feb 03, 2010 | 46.33 | 46.33 | 45.19 | 45.44 | 467,909 | -1.04(-2.23%) |
Feb 02, 2010 | 45.59 | 46.60 | 44.72 | 46.47 | 862,721 | +1.79(+4.01%) |
Feb 01, 2010 | 44.09 | 45.37 | 44.09 | 44.68 | 838,758 | +0.72(+1.65%) |
Jan 29, 2010 | 44.29 | 44.50 | 43.78 | 43.96 | 1,814,543 | -0.11(-0.24%) |
Jan 28, 2010 | 44.29 | 44.67 | 43.82 | 44.06 | 1,128,075 | -0.02(-0.04%) |
Jan 27, 2010 | 42.85 | 44.30 | 42.75 | 44.08 | 6,158,650 | +2.10(+4.99%) |
Jan 26, 2010 | 41.78 | 42.83 | 41.75 | 41.99 | 1,184,446 | -1.20(-2.77%) |
Jan 25, 2010 | 43.11 | 43.65 | 42.62 | 43.18 | 619,097 | +0.81(+1.92%) |
Jan 22, 2010 | 42.53 | 43.08 | 41.73 | 42.37 | 810,127 | -0.61(-1.41%) |
Jan 21, 2010 | 43.76 | 44.26 | 42.97 | 42.98 | 584,476 | -0.52(-1.19%) |
Jan 20, 2010 | 43.45 | 43.76 | 43.11 | 43.50 | 407,610 | -0.50(-1.14%) |
Jan 19, 2010 | 43.20 | 44.28 | 43.18 | 44.00 | 595,411 | +0.83(+1.93%) |
Jan 15, 2010 | 43.45 | 43.16 | 43.16 | 43.16 | 724,969 | -0.30(-0.70%) |
Jan 14, 2010 | 43.32 | 44.00 | 42.86 | 43.47 | 606,533 | +0.00(+0.00%) |
Jan 13, 2010 | 43.85 | 44.03 | 42.77 | 43.47 | 884,932 | -0.58(-1.31%) |
Jan 12, 2010 | 45.06 | 45.16 | 43.67 | 44.04 | 521,636 | -1.74(-3.81%) |
Jan 11, 2010 | 46.41 | 46.67 | 45.44 | 45.79 | 816,197 | -0.24(-0.53%) |
Jan 08, 2010 | 45.10 | 46.58 | 44.47 | 46.03 | 1,316,336 | +0.93(+2.06%) |
Jan 07, 2010 | 45.00 | 45.20 | 43.97 | 45.10 | 512,906 | +0.11(+0.24%) |
Jan 06, 2010 | 44.85 | 45.07 | 44.28 | 44.99 | 687,386 | +0.20(+0.44%) |
Jan 05, 2010 | 44.97 | 45.71 | 43.75 | 44.80 | 1,225,669 | -1.63(-3.50%) |