Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 48.53 | 48.80 | 48.18 | 48.34 | 2,217,813 | +0.25(+0.52%) |
Mar 30, 2011 | 47.60 | 48.09 | 48.09 | 48.09 | 2,359,839 | +0.75(+1.58%) |
Mar 29, 2011 | 47.07 | 47.98 | 46.76 | 47.34 | 2,032,999 | +0.00(+0.00%) |
Mar 28, 2011 | 47.45 | 47.89 | 47.04 | 47.34 | 1,414,080 | -0.59(-1.23%) |
Mar 25, 2011 | 47.93 | 48.63 | 47.54 | 47.93 | 2,594,376 | +0.28(+0.59%) |
Mar 24, 2011 | 48.73 | 49.23 | 47.50 | 47.65 | 3,448,775 | -1.19(-2.44%) |
Mar 23, 2011 | 47.35 | 48.98 | 47.31 | 48.84 | 2,741,994 | +1.70(+3.61%) |
Mar 22, 2011 | 47.20 | 47.49 | 46.80 | 47.14 | 1,597,742 | -0.06(-0.13%) |
Mar 21, 2011 | 47.10 | 47.34 | 46.76 | 47.20 | 1,652,583 | +0.44(+0.94%) |
Mar 18, 2011 | 46.24 | 47.08 | 45.93 | 46.76 | 4,153,120 | +0.96(+2.10%) |
Mar 17, 2011 | 45.95 | 46.06 | 45.32 | 45.80 | 1,524,422 | +0.36(+0.79%) |
Mar 16, 2011 | 45.95 | 46.36 | 45.36 | 45.44 | 2,066,215 | -0.31(-0.68%) |
Mar 15, 2011 | 45.40 | 46.09 | 44.83 | 45.75 | 3,060,012 | -0.61(-1.32%) |
Mar 14, 2011 | 46.53 | 46.62 | 46.03 | 46.36 | 1,237,877 | +0.24(+0.52%) |
Mar 11, 2011 | 45.70 | 46.46 | 45.48 | 46.12 | 1,552,023 | +0.11(+0.24%) |
Mar 10, 2011 | 46.50 | 46.54 | 45.76 | 46.01 | 2,331,881 | -1.11(-2.36%) |
Mar 09, 2011 | 47.88 | 48.00 | 46.90 | 47.12 | 2,467,702 | -0.77(-1.61%) |
Mar 08, 2011 | 48.60 | 48.60 | 47.71 | 47.89 | 2,377,134 | -0.73(-1.50%) |
Mar 07, 2011 | 49.00 | 49.30 | 48.55 | 48.62 | 2,140,111 | -0.08(-0.16%) |
Mar 04, 2011 | 48.00 | 48.78 | 48.00 | 48.70 | 3,065,356 | +0.89(+1.86%) |
Mar 03, 2011 | 47.50 | 47.86 | 47.14 | 47.81 | 3,058,959 | -0.49(-1.01%) |
Mar 02, 2011 | 48.60 | 48.73 | 47.65 | 48.30 | 2,905,846 | +0.23(+0.48%) |
Mar 01, 2011 | 46.75 | 48.58 | 46.70 | 48.07 | 4,563,860 | +1.66(+3.58%) |
Feb 28, 2011 | 45.83 | 46.60 | 45.70 | 46.41 | 2,761,595 | +0.41(+0.89%) |
Feb 25, 2011 | 45.21 | 46.10 | 45.13 | 46.00 | 3,140,595 | +1.55(+3.49%) |
Feb 24, 2011 | 45.99 | 45.99 | 44.31 | 44.45 | 2,355,927 | -1.19(-2.61%) |
Feb 23, 2011 | 45.20 | 46.21 | 45.01 | 45.64 | 3,318,104 | +0.88(+1.97%) |
Feb 22, 2011 | 45.55 | 45.67 | 44.54 | 44.76 | 2,511,058 | +0.29(+0.65%) |
Feb 18, 2011 | 44.31 | 45.05 | 44.03 | 44.47 | 2,686,777 | +0.37(+0.84%) |
Feb 17, 2011 | 43.91 | 44.10 | 43.51 | 44.10 | 1,881,360 | +0.46(+1.05%) |
Feb 16, 2011 | 43.75 | 43.88 | 43.16 | 43.64 | 2,113,483 | +0.08(+0.18%) |
Feb 15, 2011 | 43.20 | 43.77 | 43.17 | 43.56 | 1,795,377 | +0.70(+1.63%) |
Feb 14, 2011 | 42.83 | 43.19 | 42.71 | 42.86 | 1,504,387 | +0.45(+1.06%) |
Feb 11, 2011 | 42.78 | 43.21 | 42.36 | 42.41 | 2,103,108 | -0.12(-0.28%) |
Feb 10, 2011 | 42.50 | 42.79 | 42.03 | 42.53 | 2,779,112 | -0.26(-0.61%) |
Feb 09, 2011 | 43.10 | 43.58 | 42.54 | 42.79 | 4,313,942 | +0.03(+0.07%) |
Feb 08, 2011 | 41.60 | 42.93 | 41.42 | 42.76 | 3,879,984 | +1.96(+4.80%) |
Feb 07, 2011 | 41.24 | 41.54 | 40.75 | 40.80 | 2,635,313 | -0.36(-0.87%) |
Feb 04, 2011 | 41.50 | 41.65 | 41.03 | 41.16 | 2,674,178 | -0.34(-0.82%) |
Feb 03, 2011 | 40.48 | 41.50 | 40.27 | 41.50 | 2,533,915 | +1.18(+2.93%) |
Feb 02, 2011 | 40.80 | 40.80 | 40.10 | 40.32 | 2,328,516 | -0.47(-1.15%) |
Feb 01, 2011 | 40.74 | 41.05 | 40.02 | 40.79 | 2,851,323 | +0.60(+1.49%) |
Jan 31, 2011 | 40.57 | 40.83 | 40.00 | 40.19 | 3,193,866 | -0.65(-1.59%) |
Jan 28, 2011 | 40.25 | 41.48 | 40.21 | 40.84 | 4,725,183 | +0.43(+1.06%) |
Jan 27, 2011 | 41.16 | 41.23 | 39.96 | 40.41 | 3,131,377 | -0.80(-1.94%) |
Jan 26, 2011 | 39.98 | 41.32 | 39.81 | 41.21 | 3,516,614 | +1.40(+3.52%) |
Jan 25, 2011 | 39.25 | 39.87 | 38.99 | 39.81 | 3,179,561 | +0.37(+0.94%) |
Jan 24, 2011 | 40.10 | 40.36 | 39.23 | 39.44 | 2,770,233 | -0.39(-0.98%) |
Jan 21, 2011 | 40.29 | 40.75 | 39.83 | 39.83 | 4,305,184 | -0.59(-1.46%) |
Jan 20, 2011 | 39.99 | 40.61 | 39.84 | 40.42 | 3,966,191 | -0.16(-0.39%) |
Jan 19, 2011 | 41.04 | 41.04 | 40.41 | 40.58 | 2,317,557 | +0.01(+0.02%) |
Jan 18, 2011 | 40.87 | 40.87 | 40.31 | 40.57 | 3,533,691 | +0.10(+0.25%) |
Jan 17, 2011 | 40.39 | 40.65 | 40.20 | 40.47 | 1,325,444 | +0.30(+0.75%) |
Jan 14, 2011 | 41.40 | 41.48 | 40.09 | 40.17 | 5,741,421 | -1.39(-3.34%) |
Jan 13, 2011 | 43.20 | 43.25 | 41.47 | 41.56 | 3,655,053 | -1.48(-3.44%) |
Jan 12, 2011 | 43.48 | 43.48 | 42.62 | 43.04 | 3,719,513 | -0.32(-0.74%) |
Jan 11, 2011 | 43.80 | 43.80 | 42.97 | 43.36 | 3,366,940 | +0.70(+1.64%) |
Jan 10, 2011 | 42.85 | 43.04 | 42.29 | 42.66 | 2,250,513 | +0.16(+0.38%) |
Jan 07, 2011 | 42.75 | 43.29 | 42.50 | 42.50 | 3,273,441 | -0.44(-1.02%) |
Jan 06, 2011 | 44.11 | 44.11 | 42.79 | 42.94 | 4,002,688 | -1.00(-2.28%) |
Jan 05, 2011 | 44.15 | 44.15 | 43.45 | 43.94 | 3,413,870 | -0.56(-1.26%) |