Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 49.44 | 49.84 | 49.36 | 49.42 | 4,976,337 | -0.12(-0.24%) |
Mar 30, 2011 | 49.54 | 49.80 | 49.54 | 49.54 | 5,963,101 | +0.43(+0.88%) |
Mar 29, 2011 | 48.73 | 49.14 | 48.60 | 49.10 | 3,728,299 | +0.22(+0.45%) |
Mar 28, 2011 | 48.05 | 49.24 | 48.05 | 48.88 | 6,768,168 | +0.98(+2.05%) |
Mar 25, 2011 | 47.97 | 48.27 | 47.87 | 47.90 | 5,206,624 | -0.04(-0.08%) |
Mar 24, 2011 | 47.75 | 47.97 | 47.61 | 47.94 | 5,991,516 | +0.32(+0.67%) |
Mar 23, 2011 | 47.65 | 47.81 | 47.44 | 47.62 | 6,686,482 | -0.29(-0.60%) |
Mar 22, 2011 | 48.40 | 48.49 | 47.77 | 47.91 | 5,916,838 | -0.53(-1.08%) |
Mar 21, 2011 | 48.70 | 48.81 | 48.41 | 48.43 | 5,755,300 | +0.82(+1.73%) |
Mar 18, 2011 | 48.26 | 48.27 | 47.40 | 47.61 | 8,953,249 | -0.01(-0.01%) |
Mar 17, 2011 | 48.28 | 48.41 | 47.32 | 47.61 | 12,429,716 | +0.86(+1.85%) |
Mar 16, 2011 | 47.71 | 47.73 | 46.68 | 46.75 | 11,452,768 | -1.00(-2.09%) |
Mar 15, 2011 | 47.58 | 48.67 | 47.50 | 47.75 | 8,308,494 | -0.92(-1.89%) |
Mar 14, 2011 | 48.77 | 48.94 | 48.07 | 48.67 | 7,207,534 | -0.60(-1.21%) |
Mar 11, 2011 | 48.54 | 49.55 | 48.54 | 49.26 | 7,128,432 | +0.65(+1.34%) |
Mar 10, 2011 | 48.11 | 49.05 | 48.04 | 48.61 | 7,329,826 | -0.09(-0.19%) |
Mar 09, 2011 | 48.19 | 48.90 | 47.89 | 48.71 | 6,104,241 | +0.29(+0.59%) |
Mar 08, 2011 | 47.99 | 48.73 | 47.79 | 48.42 | 5,854,749 | +0.68(+1.42%) |
Mar 07, 2011 | 48.32 | 48.50 | 47.40 | 47.74 | 5,411,626 | -0.43(-0.88%) |
Mar 04, 2011 | 48.91 | 48.97 | 47.63 | 48.17 | 7,394,807 | -0.68(-1.39%) |
Mar 03, 2011 | 48.37 | 49.02 | 48.23 | 48.84 | 5,890,420 | +0.79(+1.65%) |
Mar 02, 2011 | 47.97 | 48.47 | 47.39 | 48.05 | 9,711,529 | -0.05(-0.11%) |
Mar 01, 2011 | 49.04 | 49.17 | 47.85 | 48.11 | 10,017,450 | -0.96(-1.96%) |
Feb 28, 2011 | 49.06 | 49.46 | 48.84 | 49.07 | 5,538,324 | +0.23(+0.46%) |
Feb 25, 2011 | 49.19 | 49.24 | 48.74 | 48.84 | 5,612,004 | -0.15(-0.30%) |
Feb 24, 2011 | 48.69 | 49.32 | 48.55 | 48.99 | 7,817,020 | +0.14(+0.29%) |
Feb 23, 2011 | 49.70 | 50.07 | 48.43 | 48.85 | 10,800,065 | -0.76(-1.53%) |
Feb 22, 2011 | 50.25 | 50.45 | 49.41 | 49.61 | 8,853,578 | -1.24(-2.43%) |
Feb 18, 2011 | 50.85 | 51.20 | 50.59 | 50.85 | 7,577,882 | +0.09(+0.18%) |
Feb 17, 2011 | 50.09 | 50.79 | 49.98 | 50.75 | 5,768,646 | +0.45(+0.89%) |
Feb 16, 2011 | 49.78 | 50.40 | 49.78 | 50.31 | 6,401,628 | +0.57(+1.15%) |
Feb 15, 2011 | 49.72 | 50.00 | 49.33 | 49.74 | 5,827,522 | +0.00(+0.00%) |
Feb 14, 2011 | 49.94 | 50.08 | 49.60 | 49.74 | 4,924,537 | -0.35(-0.69%) |
Feb 11, 2011 | 49.64 | 50.29 | 49.46 | 50.08 | 6,389,422 | +0.37(+0.74%) |
Feb 10, 2011 | 49.00 | 49.87 | 48.91 | 49.72 | 7,845,774 | +0.47(+0.96%) |
Feb 09, 2011 | 49.17 | 49.24 | 48.50 | 49.24 | 4,629,318 | +0.07(+0.15%) |
Feb 08, 2011 | 48.93 | 49.24 | 48.76 | 49.17 | 4,482,569 | +0.15(+0.30%) |
Feb 07, 2011 | 49.03 | 49.15 | 48.56 | 49.03 | 7,242,090 | -0.06(-0.12%) |
Feb 04, 2011 | 49.16 | 49.26 | 48.60 | 49.09 | 4,481,414 | +0.03(+0.07%) |
Feb 03, 2011 | 48.87 | 49.23 | 48.79 | 49.05 | 6,159,666 | +0.16(+0.34%) |
Feb 02, 2011 | 49.38 | 49.42 | 48.79 | 48.89 | 7,560,708 | -0.36(-0.74%) |
Feb 01, 2011 | 48.86 | 49.65 | 48.72 | 49.25 | 18,876,498 | +1.96(+4.15%) |
Jan 31, 2011 | 46.75 | 47.32 | 46.45 | 47.29 | 8,132,374 | +0.59(+1.26%) |
Jan 28, 2011 | 48.15 | 48.17 | 46.64 | 46.70 | 8,545,393 | -1.44(-2.99%) |
Jan 27, 2011 | 48.30 | 48.46 | 47.84 | 48.14 | 4,688,918 | +0.03(+0.05%) |
Jan 26, 2011 | 48.22 | 48.40 | 47.86 | 48.11 | 4,285,217 | +0.03(+0.05%) |
Jan 25, 2011 | 48.32 | 48.46 | 47.84 | 48.09 | 5,785,518 | -0.25(-0.52%) |
Jan 24, 2011 | 48.05 | 48.37 | 47.83 | 48.34 | 4,930,659 | +0.21(+0.44%) |
Jan 21, 2011 | 48.21 | 48.26 | 47.84 | 48.13 | 6,969,319 | +0.15(+0.32%) |
Jan 20, 2011 | 47.80 | 48.10 | 47.53 | 47.98 | 6,345,370 | +0.32(+0.67%) |
Jan 19, 2011 | 48.13 | 48.26 | 47.40 | 47.66 | 5,084,820 | -0.55(-1.15%) |
Jan 18, 2011 | 48.00 | 48.33 | 47.97 | 48.21 | 6,619,442 | +0.36(+0.75%) |
Jan 14, 2011 | 47.58 | 48.11 | 47.56 | 47.86 | 3,669,577 | +0.15(+0.32%) |
Jan 13, 2011 | 47.44 | 47.85 | 47.25 | 47.71 | 3,631,481 | +0.20(+0.42%) |
Jan 12, 2011 | 47.70 | 47.80 | 47.38 | 47.51 | 3,783,549 | +0.13(+0.28%) |
Jan 11, 2011 | 47.74 | 47.76 | 47.06 | 47.38 | 4,582,976 | -0.26(-0.54%) |
Jan 10, 2011 | 47.37 | 47.89 | 47.19 | 47.63 | 4,215,226 | -0.01(-0.01%) |
Jan 07, 2011 | 48.08 | 48.15 | 46.88 | 47.64 | 10,822,828 | -0.27(-0.57%) |
Jan 06, 2011 | 48.12 | 48.19 | 47.68 | 47.91 | 5,079,655 | -0.22(-0.46%) |
Jan 05, 2011 | 47.65 | 48.34 | 47.63 | 48.13 | 5,137,883 | +0.07(+0.15%) |
Jan 04, 2011 | 48.13 | 48.29 | 47.76 | 48.06 | 5,807,905 | -0.11(-0.22%) |