Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 43.27 | 43.86 | 42.60 | 42.75 | 1,076,282 | -2.50(-5.52%) |
Mar 30, 2011 | 45.24 | 46.15 | 44.38 | 45.25 | 541,401 | +0.45(+1.00%) |
Mar 29, 2011 | 45.77 | 46.20 | 44.50 | 44.80 | 514,126 | -1.10(-2.39%) |
Mar 28, 2011 | 45.86 | 45.90 | 44.63 | 45.90 | 566,080 | +1.95(+4.44%) |
Mar 25, 2011 | 44.50 | 45.01 | 43.55 | 43.95 | 414,054 | -0.32(-0.73%) |
Mar 24, 2011 | 43.70 | 44.75 | 43.00 | 44.27 | 488,914 | +0.19(+0.43%) |
Mar 23, 2011 | 44.17 | 44.45 | 43.12 | 44.08 | 603,427 | -0.51(-1.14%) |
Mar 22, 2011 | 46.84 | 47.15 | 44.35 | 44.59 | 778,379 | -2.11(-4.52%) |
Mar 21, 2011 | 46.15 | 46.95 | 46.15 | 46.70 | 323,583 | -0.43(-0.91%) |
Mar 18, 2011 | 48.12 | 48.69 | 47.04 | 47.13 | 551,277 | -0.14(-0.30%) |
Mar 17, 2011 | 48.69 | 49.12 | 46.73 | 47.27 | 534,419 | -3.23(-6.40%) |
Mar 16, 2011 | 50.54 | 51.80 | 49.23 | 50.50 | 636,251 | -0.90(-1.75%) |
Mar 15, 2011 | 50.21 | 51.95 | 47.26 | 51.40 | 1,049,699 | +4.14(+8.76%) |
Mar 14, 2011 | 48.07 | 48.94 | 47.22 | 47.26 | 397,211 | -0.55(-1.15%) |
Mar 11, 2011 | 48.61 | 48.78 | 47.10 | 47.81 | 700,201 | +1.70(+3.69%) |
Mar 10, 2011 | 45.00 | 47.71 | 44.15 | 46.11 | 1,623,505 | +1.92(+4.34%) |
Mar 09, 2011 | 43.01 | 44.39 | 42.79 | 44.19 | 839,326 | +0.38(+0.87%) |
Mar 08, 2011 | 42.94 | 44.75 | 42.93 | 43.81 | 908,936 | +0.46(+1.06%) |
Mar 07, 2011 | 42.41 | 43.60 | 42.16 | 43.35 | 905,151 | -0.27(-0.62%) |
Mar 04, 2011 | 45.26 | 45.59 | 43.45 | 43.62 | 893,822 | -2.94(-6.31%) |
Mar 03, 2011 | 47.32 | 48.43 | 46.25 | 46.56 | 991,103 | +0.43(+0.93%) |
Mar 02, 2011 | 48.08 | 49.09 | 46.05 | 46.13 | 1,139,384 | -2.30(-4.75%) |
Mar 01, 2011 | 51.03 | 51.06 | 48.38 | 48.43 | 1,228,488 | -3.42(-6.60%) |
Feb 28, 2011 | 51.19 | 52.10 | 50.40 | 51.85 | 778,770 | +1.39(+2.76%) |
Feb 25, 2011 | 51.46 | 52.20 | 50.18 | 50.46 | 987,526 | -2.00(-3.81%) |
Feb 24, 2011 | 48.97 | 53.37 | 47.98 | 52.46 | 1,975,358 | +2.25(+4.48%) |
Feb 23, 2011 | 52.47 | 52.47 | 48.53 | 50.21 | 1,578,909 | -3.71(-6.88%) |
Feb 22, 2011 | 53.00 | 55.75 | 52.44 | 53.92 | 812,081 | -5.93(-9.91%) |
Feb 18, 2011 | 59.78 | 61.07 | 58.79 | 59.85 | 145,889 | -0.81(-1.34%) |
Feb 17, 2011 | 62.11 | 62.18 | 60.60 | 60.66 | 83,795 | -1.46(-2.35%) |
Feb 16, 2011 | 61.88 | 63.00 | 61.16 | 62.12 | 193,924 | -0.39(-0.62%) |
Feb 15, 2011 | 60.85 | 63.00 | 60.76 | 62.51 | 183,505 | +1.40(+2.29%) |
Feb 14, 2011 | 60.32 | 61.38 | 59.31 | 61.10 | 138,138 | +0.47(+0.78%) |
Feb 11, 2011 | 60.10 | 61.20 | 59.47 | 60.63 | 326,845 | +1.23(+2.07%) |
Feb 10, 2011 | 60.08 | 60.24 | 58.69 | 59.40 | 197,670 | -0.07(-0.12%) |
Feb 09, 2011 | 59.27 | 60.08 | 58.55 | 59.47 | 151,622 | +0.30(+0.51%) |
Feb 08, 2011 | 59.91 | 60.14 | 58.35 | 59.17 | 158,959 | +0.04(+0.07%) |
Feb 07, 2011 | 57.86 | 59.15 | 57.41 | 59.13 | 168,476 | +1.53(+2.65%) |
Feb 04, 2011 | 54.90 | 58.08 | 54.74 | 57.60 | 261,236 | +2.02(+3.64%) |
Feb 03, 2011 | 55.06 | 56.32 | 54.83 | 55.58 | 230,044 | +0.29(+0.52%) |
Feb 02, 2011 | 55.52 | 56.25 | 54.35 | 55.29 | 278,754 | -0.35(-0.63%) |
Feb 01, 2011 | 54.02 | 55.84 | 53.54 | 55.64 | 753,076 | +1.53(+2.83%) |
Jan 31, 2011 | 57.83 | 57.83 | 53.06 | 54.11 | 551,189 | -2.92(-5.12%) |
Jan 28, 2011 | 60.66 | 60.66 | 56.68 | 57.03 | 461,618 | -4.41(-7.18%) |
Jan 27, 2011 | 59.68 | 61.47 | 59.40 | 61.44 | 218,384 | +2.45(+4.15%) |
Jan 26, 2011 | 60.48 | 60.85 | 58.95 | 58.99 | 261,291 | -1.58(-2.61%) |
Jan 25, 2011 | 60.00 | 60.75 | 59.86 | 60.57 | 355,427 | +1.79(+3.05%) |
Jan 24, 2011 | 58.87 | 59.45 | 58.35 | 58.78 | 283,499 | +1.54(+2.69%) |
Jan 21, 2011 | 56.94 | 57.50 | 56.58 | 57.24 | 154,232 | +0.09(+0.16%) |
Jan 20, 2011 | 56.55 | 57.65 | 56.23 | 57.15 | 491,326 | +2.80(+5.15%) |
Jan 19, 2011 | 53.24 | 54.57 | 53.24 | 54.35 | 201,092 | +0.47(+0.87%) |
Jan 18, 2011 | 54.51 | 54.54 | 53.17 | 53.88 | 159,518 | +0.53(+0.99%) |
Jan 14, 2011 | 54.45 | 54.67 | 53.30 | 53.35 | 188,922 | -0.67(-1.24%) |
Jan 13, 2011 | 53.19 | 54.25 | 52.63 | 54.02 | 228,272 | +0.86(+1.62%) |
Jan 12, 2011 | 53.02 | 53.50 | 52.38 | 53.16 | 240,230 | -0.38(-0.71%) |
Jan 11, 2011 | 54.71 | 55.25 | 53.50 | 53.54 | 286,393 | -1.92(-3.46%) |
Jan 10, 2011 | 55.64 | 56.37 | 55.20 | 55.46 | 117,707 | -1.21(-2.14%) |
Jan 07, 2011 | 56.22 | 58.11 | 55.71 | 56.67 | 180,320 | -0.09(-0.16%) |
Jan 06, 2011 | 55.06 | 57.25 | 55.05 | 56.76 | 218,931 | +2.20(+4.03%) |
Jan 05, 2011 | 56.55 | 57.05 | 54.00 | 54.56 | 190,619 | -1.19(-2.13%) |
Jan 04, 2011 | 53.22 | 56.85 | 53.22 | 55.75 | 445,068 | +2.62(+4.94%) |