Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 41.77 | 41.99 | 41.62 | 41.97 | 205,214 | -0.05(-0.12%) |
Mar 30, 2011 | 41.59 | 42.05 | 41.32 | 42.02 | 205,042 | +0.81(+1.96%) |
Mar 29, 2011 | 40.96 | 41.38 | 40.15 | 41.21 | 588,536 | +0.89(+2.20%) |
Mar 28, 2011 | 43.20 | 43.20 | 40.12 | 40.32 | 755,481 | -2.69(-6.26%) |
Mar 25, 2011 | 42.16 | 43.03 | 41.98 | 43.01 | 169,693 | +1.20(+2.87%) |
Mar 24, 2011 | 42.03 | 42.12 | 41.67 | 41.82 | 102,080 | -0.02(-0.05%) |
Mar 23, 2011 | 41.50 | 42.08 | 40.99 | 41.83 | 150,277 | +0.15(+0.35%) |
Mar 22, 2011 | 42.48 | 42.48 | 41.35 | 41.69 | 396,236 | -0.62(-1.47%) |
Mar 21, 2011 | 42.11 | 42.55 | 41.91 | 42.31 | 168,276 | +0.87(+2.09%) |
Mar 18, 2011 | 41.49 | 41.80 | 40.85 | 41.44 | 248,367 | +0.44(+1.07%) |
Mar 17, 2011 | 41.34 | 41.52 | 40.85 | 41.01 | 170,972 | +0.30(+0.74%) |
Mar 16, 2011 | 41.64 | 41.64 | 40.51 | 40.70 | 280,356 | -1.04(-2.50%) |
Mar 15, 2011 | 41.74 | 42.00 | 41.68 | 41.75 | 267,345 | -0.48(-1.13%) |
Mar 14, 2011 | 42.45 | 42.87 | 41.87 | 42.22 | 144,361 | -0.39(-0.92%) |
Mar 11, 2011 | 43.41 | 43.99 | 42.61 | 42.61 | 267,975 | -1.01(-2.32%) |
Mar 10, 2011 | 44.08 | 44.08 | 43.24 | 43.63 | 298,666 | +0.32(+0.74%) |
Mar 09, 2011 | 43.52 | 43.83 | 42.96 | 43.31 | 376,406 | -0.26(-0.60%) |
Mar 08, 2011 | 42.99 | 43.88 | 42.73 | 43.57 | 203,489 | +0.77(+1.80%) |
Mar 07, 2011 | 43.93 | 43.93 | 42.54 | 42.80 | 228,487 | -0.99(-2.27%) |
Mar 04, 2011 | 44.71 | 44.88 | 43.60 | 43.79 | 143,089 | -1.14(-2.54%) |
Mar 03, 2011 | 44.75 | 45.42 | 44.65 | 44.94 | 280,255 | +0.64(+1.45%) |
Mar 02, 2011 | 43.79 | 44.97 | 43.45 | 44.29 | 336,165 | +0.83(+1.91%) |
Mar 01, 2011 | 45.17 | 45.17 | 43.09 | 43.46 | 268,828 | -1.15(-2.58%) |
Feb 28, 2011 | 44.81 | 45.31 | 44.25 | 44.61 | 287,975 | -0.11(-0.24%) |
Feb 25, 2011 | 43.83 | 44.72 | 43.74 | 44.72 | 119,727 | +1.13(+2.60%) |
Feb 24, 2011 | 43.43 | 43.79 | 43.25 | 43.59 | 280,056 | -0.04(-0.09%) |
Feb 23, 2011 | 44.55 | 44.78 | 42.86 | 43.63 | 409,195 | -1.06(-2.38%) |
Feb 22, 2011 | 44.74 | 44.88 | 44.33 | 44.69 | 240,295 | -0.66(-1.46%) |
Feb 18, 2011 | 47.43 | 47.70 | 45.35 | 45.36 | 430,383 | -2.16(-4.56%) |
Feb 17, 2011 | 47.69 | 48.15 | 46.08 | 47.52 | 366,386 | -0.77(-1.60%) |
Feb 16, 2011 | 48.14 | 48.52 | 47.73 | 48.29 | 232,011 | +0.31(+0.65%) |
Feb 15, 2011 | 48.31 | 48.48 | 47.85 | 47.98 | 134,576 | -0.17(-0.34%) |
Feb 14, 2011 | 48.01 | 48.29 | 47.88 | 48.14 | 154,421 | +0.18(+0.37%) |
Feb 11, 2011 | 47.86 | 48.10 | 47.50 | 47.97 | 363,691 | -0.03(-0.06%) |
Feb 10, 2011 | 47.95 | 48.13 | 47.90 | 48.00 | 277,550 | +0.00(+0.00%) |
Feb 09, 2011 | 47.79 | 48.44 | 47.62 | 48.00 | 165,325 | +0.12(+0.24%) |
Feb 08, 2011 | 47.62 | 47.91 | 47.40 | 47.88 | 87,657 | +0.24(+0.51%) |
Feb 07, 2011 | 47.98 | 47.99 | 47.60 | 47.64 | 260,231 | -0.15(-0.31%) |
Feb 04, 2011 | 47.85 | 48.13 | 47.45 | 47.78 | 289,342 | -0.07(-0.14%) |
Feb 03, 2011 | 48.04 | 48.30 | 47.37 | 47.85 | 360,894 | +0.03(+0.06%) |
Feb 02, 2011 | 48.11 | 48.23 | 47.51 | 47.82 | 260,074 | -0.52(-1.07%) |
Feb 01, 2011 | 47.82 | 48.76 | 47.30 | 48.34 | 233,573 | +0.96(+2.02%) |
Jan 31, 2011 | 46.73 | 47.42 | 46.59 | 47.38 | 255,825 | +0.77(+1.65%) |
Jan 28, 2011 | 47.63 | 47.67 | 46.33 | 46.61 | 243,988 | -1.15(-2.41%) |
Jan 27, 2011 | 47.58 | 47.83 | 46.94 | 47.76 | 108,033 | -0.07(-0.14%) |
Jan 26, 2011 | 46.97 | 48.02 | 46.46 | 47.83 | 311,438 | +1.22(+2.62%) |
Jan 25, 2011 | 45.97 | 46.63 | 45.76 | 46.61 | 168,429 | +0.59(+1.27%) |
Jan 24, 2011 | 46.91 | 46.91 | 46.03 | 46.03 | 163,166 | -0.58(-1.23%) |
Jan 21, 2011 | 46.91 | 47.21 | 46.25 | 46.60 | 105,823 | -0.06(-0.13%) |
Jan 20, 2011 | 46.78 | 46.81 | 46.01 | 46.66 | 324,849 | -0.39(-0.83%) |
Jan 19, 2011 | 47.33 | 47.62 | 46.71 | 47.05 | 316,744 | -0.24(-0.52%) |
Jan 18, 2011 | 46.96 | 47.61 | 46.85 | 47.30 | 151,997 | +0.33(+0.71%) |
Jan 14, 2011 | 46.61 | 47.03 | 46.19 | 46.96 | 167,217 | +0.20(+0.42%) |
Jan 13, 2011 | 46.65 | 46.87 | 45.90 | 46.77 | 232,842 | +0.15(+0.31%) |
Jan 12, 2011 | 46.77 | 46.94 | 45.91 | 46.62 | 216,424 | +0.44(+0.95%) |
Jan 11, 2011 | 46.16 | 46.29 | 45.60 | 46.18 | 184,989 | +0.17(+0.36%) |
Jan 10, 2011 | 45.73 | 46.16 | 45.13 | 46.02 | 236,845 | +0.19(+0.40%) |
Jan 07, 2011 | 45.53 | 46.94 | 45.30 | 45.83 | 377,261 | +0.92(+2.04%) |
Jan 06, 2011 | 45.67 | 45.76 | 44.59 | 44.92 | 237,514 | -0.42(-0.92%) |
Jan 05, 2011 | 44.37 | 45.75 | 44.37 | 45.34 | 213,468 | +0.76(+1.71%) |
Jan 04, 2011 | 45.23 | 45.28 | 43.65 | 44.58 | 248,909 | -0.63(-1.40%) |