Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 44.10 | 44.25 | 42.90 | 43.81 | 290,648 | -0.44(-0.99%) |
Mar 30, 2011 | 43.15 | 44.40 | 42.74 | 44.25 | 370,792 | +1.49(+3.48%) |
Mar 29, 2011 | 41.49 | 42.89 | 41.49 | 42.76 | 334,500 | +1.02(+2.44%) |
Mar 28, 2011 | 42.25 | 43.08 | 41.52 | 41.74 | 148,197 | -0.27(-0.64%) |
Mar 25, 2011 | 41.37 | 43.17 | 40.56 | 42.01 | 272,540 | +1.39(+3.42%) |
Mar 24, 2011 | 41.48 | 41.99 | 40.50 | 40.62 | 233,458 | -0.74(-1.79%) |
Mar 23, 2011 | 41.51 | 42.04 | 40.75 | 41.36 | 555,805 | -0.39(-0.93%) |
Mar 22, 2011 | 42.27 | 42.27 | 41.10 | 41.75 | 227,547 | +0.17(+0.41%) |
Mar 21, 2011 | 42.80 | 42.90 | 41.27 | 41.58 | 241,544 | +0.36(+0.87%) |
Mar 18, 2011 | 41.95 | 42.24 | 40.10 | 41.22 | 247,034 | -0.23(-0.55%) |
Mar 17, 2011 | 42.60 | 43.00 | 41.00 | 41.45 | 177,998 | -0.67(-1.59%) |
Mar 16, 2011 | 43.11 | 43.88 | 41.60 | 42.12 | 188,241 | -1.13(-2.61%) |
Mar 15, 2011 | 43.08 | 43.65 | 42.38 | 43.25 | 245,575 | -1.11(-2.50%) |
Mar 14, 2011 | 44.00 | 44.89 | 43.32 | 44.36 | 240,556 | -0.07(-0.16%) |
Mar 11, 2011 | 42.87 | 45.25 | 42.87 | 44.43 | 623,042 | +1.15(+2.66%) |
Mar 10, 2011 | 42.08 | 43.70 | 41.38 | 43.28 | 411,644 | +0.84(+1.98%) |
Mar 09, 2011 | 41.48 | 42.69 | 41.02 | 42.44 | 226,039 | +0.88(+2.12%) |
Mar 08, 2011 | 42.55 | 42.55 | 41.31 | 41.56 | 257,439 | -1.02(-2.40%) |
Mar 07, 2011 | 40.45 | 43.24 | 40.45 | 42.58 | 545,750 | +2.39(+5.95%) |
Mar 04, 2011 | 40.41 | 41.30 | 40.01 | 40.19 | 139,649 | -0.46(-1.13%) |
Mar 03, 2011 | 41.48 | 41.48 | 40.20 | 40.65 | 215,499 | -0.04(-0.10%) |
Mar 02, 2011 | 40.43 | 41.33 | 39.77 | 40.69 | 492,950 | +1.01(+2.55%) |
Mar 01, 2011 | 45.95 | 46.88 | 39.42 | 39.68 | 2,513,204 | -4.55(-10.29%) |
Feb 28, 2011 | 43.90 | 45.13 | 43.40 | 44.23 | 772,593 | +0.82(+1.90%) |
Feb 25, 2011 | 40.79 | 43.47 | 40.75 | 43.41 | 420,025 | +3.13(+7.78%) |
Feb 24, 2011 | 39.77 | 40.58 | 38.18 | 40.27 | 288,498 | +0.77(+1.95%) |
Feb 23, 2011 | 41.63 | 41.74 | 38.00 | 39.50 | 474,847 | -2.39(-5.71%) |
Feb 22, 2011 | 42.00 | 42.89 | 41.25 | 41.89 | 221,501 | -0.81(-1.90%) |
Feb 18, 2011 | 43.90 | 44.00 | 42.05 | 42.70 | 202,337 | -0.07(-0.16%) |
Feb 17, 2011 | 42.70 | 43.94 | 42.25 | 42.77 | 125,135 | +0.00(+0.00%) |
Feb 16, 2011 | 44.22 | 44.41 | 42.55 | 42.77 | 303,091 | -1.68(-3.78%) |
Feb 15, 2011 | 45.00 | 45.00 | 43.31 | 44.45 | 285,157 | -0.80(-1.77%) |
Feb 14, 2011 | 44.14 | 45.33 | 44.14 | 45.25 | 209,749 | +0.96(+2.17%) |
Feb 11, 2011 | 43.11 | 45.51 | 43.07 | 44.29 | 355,371 | +0.89(+2.05%) |
Feb 10, 2011 | 43.19 | 44.36 | 41.96 | 43.40 | 163,840 | -0.01(-0.01%) |
Feb 09, 2011 | 43.61 | 43.63 | 42.71 | 43.41 | 130,004 | -0.24(-0.56%) |
Feb 08, 2011 | 44.81 | 45.13 | 43.21 | 43.65 | 244,327 | -0.73(-1.64%) |
Feb 07, 2011 | 42.97 | 44.89 | 42.67 | 44.38 | 519,692 | +1.89(+4.45%) |
Feb 04, 2011 | 42.55 | 43.21 | 42.02 | 42.49 | 131,690 | -0.07(-0.16%) |
Feb 03, 2011 | 43.05 | 43.50 | 41.89 | 42.56 | 239,208 | -0.44(-1.02%) |
Feb 02, 2011 | 41.67 | 43.31 | 41.26 | 43.00 | 162,970 | +1.11(+2.65%) |
Feb 01, 2011 | 43.00 | 44.78 | 40.60 | 41.89 | 766,384 | -1.10(-2.56%) |
Jan 31, 2011 | 40.20 | 42.99 | 39.69 | 42.99 | 1,343,918 | +3.30(+8.31%) |
Jan 28, 2011 | 39.40 | 40.00 | 38.80 | 39.69 | 353,621 | +0.71(+1.82%) |
Jan 27, 2011 | 39.48 | 40.23 | 38.55 | 38.98 | 221,966 | -0.55(-1.39%) |
Jan 26, 2011 | 39.50 | 40.38 | 38.75 | 39.53 | 426,540 | +0.14(+0.36%) |
Jan 25, 2011 | 37.63 | 40.90 | 37.63 | 39.39 | 697,985 | +1.51(+3.99%) |
Jan 24, 2011 | 38.50 | 38.74 | 37.25 | 37.88 | 87,246 | -0.09(-0.24%) |
Jan 21, 2011 | 37.85 | 39.25 | 36.91 | 37.97 | 379,752 | +1.19(+3.24%) |
Jan 20, 2011 | 38.12 | 38.16 | 36.54 | 36.78 | 317,997 | -1.61(-4.19%) |
Jan 19, 2011 | 39.23 | 40.20 | 37.58 | 38.39 | 346,365 | -0.78(-1.99%) |
Jan 18, 2011 | 37.47 | 39.88 | 37.16 | 39.17 | 524,182 | +1.15(+3.02%) |
Jan 14, 2011 | 38.52 | 40.96 | 35.90 | 38.02 | 2,275,350 | -0.98(-2.51%) |
Jan 13, 2011 | 33.00 | 39.40 | 32.90 | 39.00 | 4,175,883 | +6.30(+19.27%) |
Jan 12, 2011 | 32.27 | 32.74 | 30.85 | 32.70 | 354,232 | +0.61(+1.90%) |
Jan 11, 2011 | 32.48 | 32.72 | 31.90 | 32.09 | 261,045 | +0.29(+0.91%) |
Jan 10, 2011 | 30.75 | 32.50 | 30.35 | 31.80 | 679,167 | +1.13(+3.68%) |
Jan 07, 2011 | 29.34 | 30.99 | 29.14 | 30.67 | 847,186 | +1.68(+5.80%) |
Jan 06, 2011 | 27.00 | 29.10 | 27.00 | 28.99 | 751,337 | +1.93(+7.13%) |
Jan 05, 2011 | 28.68 | 28.70 | 27.00 | 27.06 | 909,388 | -1.76(-6.11%) |
Jan 04, 2011 | 30.18 | 30.90 | 28.77 | 28.82 | 894,942 | -1.52(-5.01%) |
Jan 03, 2011 | 31.72 | 32.00 | 30.05 | 30.34 | 546,952 | -1.24(-3.93%) |
Dec 31, 2010 | 31.20 | 31.85 | 31.16 | 31.58 | 184,181 | +0.00(+0.00%) |
Dec 30, 2010 | 31.44 | 32.40 | 30.80 | 31.58 | 319,291 | +0.18(+0.57%) |
Dec 29, 2010 | 31.65 | 32.03 | 31.00 | 31.40 | 182,325 | -0.44(-1.38%) |
Dec 28, 2010 | 33.00 | 33.02 | 31.60 | 31.84 | 230,189 | -1.16(-3.52%) |
Dec 27, 2010 | 33.00 | 33.15 | 32.21 | 33.00 | 170,882 | -0.32(-0.96%) |
Dec 23, 2010 | 34.35 | 34.35 | 33.20 | 33.32 | 182,889 | -0.72(-2.12%) |
Dec 22, 2010 | 35.50 | 35.72 | 33.43 | 34.04 | 499,334 | -0.74(-2.13%) |
Dec 21, 2010 | 33.15 | 34.85 | 32.80 | 34.78 | 636,075 | +2.31(+7.11%) |
Dec 20, 2010 | 31.82 | 33.33 | 31.00 | 32.47 | 532,417 | +1.07(+3.41%) |
Dec 17, 2010 | 30.45 | 32.13 | 30.31 | 31.40 | 431,169 | +1.26(+4.18%) |
Dec 16, 2010 | 30.78 | 30.78 | 29.90 | 30.14 | 240,419 | +0.06(+0.20%) |
Dec 15, 2010 | 30.40 | 30.97 | 29.63 | 30.08 | 384,736 | -0.14(-0.46%) |
Dec 14, 2010 | 31.56 | 32.20 | 29.54 | 30.22 | 939,430 | -1.55(-4.88%) |
Dec 13, 2010 | 33.27 | 33.50 | 31.58 | 31.77 | 570,115 | -0.73(-2.25%) |
Dec 10, 2010 | 34.01 | 34.40 | 32.27 | 32.50 | 549,507 | -1.53(-4.50%) |
Dec 09, 2010 | 35.14 | 35.75 | 33.95 | 34.03 | 236,768 | -0.65(-1.87%) |
Dec 08, 2010 | 33.85 | 34.96 | 33.30 | 34.68 | 452,376 | +0.49(+1.43%) |
Dec 07, 2010 | 35.83 | 36.43 | 33.75 | 34.19 | 838,097 | -0.81(-2.31%) |
Dec 06, 2010 | 33.53 | 35.34 | 33.32 | 35.00 | 1,186,694 | +1.68(+5.04%) |
Dec 03, 2010 | 31.68 | 33.56 | 31.17 | 33.32 | 1,624,657 | +2.37(+7.66%) |
Dec 02, 2010 | 32.02 | 32.96 | 30.06 | 30.95 | 1,593,458 | -0.89(-2.80%) |
Dec 01, 2010 | 33.93 | 35.60 | 31.68 | 31.84 | 2,452,785 | -1.16(-3.52%) |
Nov 30, 2010 | 43.57 | 43.88 | 32.91 | 33.00 | 3,348,106 | -8.60(-20.67%) |
Nov 29, 2010 | 42.33 | 42.48 | 39.11 | 41.60 | 1,088,918 | +0.07(+0.18%) |
Nov 26, 2010 | 42.50 | 42.81 | 41.30 | 41.53 | 476,343 | +0.32(+0.77%) |
Nov 24, 2010 | 40.96 | 41.21 | 41.21 | 41.21 | 1,767,591 | +2.35(+6.05%) |
Nov 23, 2010 | 35.18 | 39.15 | 34.10 | 38.86 | 1,794,385 | +3.66(+10.40%) |
Nov 22, 2010 | 30.75 | 35.40 | 30.75 | 35.20 | 930,364 | +4.64(+15.18%) |
Nov 19, 2010 | 30.99 | 32.00 | 30.13 | 30.56 | 190,593 | -0.43(-1.39%) |
Nov 18, 2010 | 31.95 | 32.50 | 30.88 | 30.99 | 254,780 | +0.15(+0.49%) |
Nov 17, 2010 | 30.15 | 31.92 | 29.75 | 30.84 | 690,916 | +0.83(+2.77%) |
Nov 16, 2010 | 30.25 | 30.98 | 29.25 | 30.01 | 310,114 | -0.73(-2.37%) |
Nov 15, 2010 | 30.71 | 31.20 | 29.85 | 30.74 | 425,515 | +0.04(+0.13%) |
Nov 12, 2010 | 31.40 | 32.50 | 29.75 | 30.70 | 604,144 | -1.31(-4.09%) |
Nov 11, 2010 | 31.81 | 33.85 | 31.01 | 32.01 | 885,634 | -0.85(-2.59%) |
Nov 10, 2010 | 32.84 | 33.65 | 31.80 | 32.86 | 876,781 | -1.01(-2.98%) |
Nov 09, 2010 | 36.50 | 36.78 | 31.57 | 33.87 | 1,645,571 | -1.01(-2.90%) |
Nov 08, 2010 | 32.00 | 37.86 | 31.78 | 34.88 | 1,634,925 | +3.00(+9.41%) |
Nov 05, 2010 | 32.03 | 32.25 | 30.00 | 31.88 | 1,471,691 | +1.88(+6.27%) |
Nov 04, 2010 | 27.40 | 33.70 | 26.85 | 30.00 | 3,121,949 | +5.88(+24.38%) |