Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 48.91 | 49.30 | 48.83 | 48.88 | 5,030,580 | -0.12(-0.24%) |
Mar 30, 2011 | 49.00 | 49.27 | 49.00 | 49.00 | 6,028,099 | +0.43(+0.88%) |
Mar 29, 2011 | 48.21 | 48.61 | 48.07 | 48.57 | 3,768,937 | +0.22(+0.45%) |
Mar 28, 2011 | 47.53 | 48.71 | 47.53 | 48.36 | 6,841,941 | +0.97(+2.05%) |
Mar 25, 2011 | 47.45 | 47.75 | 47.35 | 47.38 | 5,263,376 | -0.04(-0.08%) |
Mar 24, 2011 | 47.23 | 47.45 | 47.09 | 47.42 | 6,056,824 | +0.32(+0.67%) |
Mar 23, 2011 | 47.13 | 47.30 | 46.92 | 47.11 | 6,759,364 | -0.28(-0.60%) |
Mar 22, 2011 | 47.88 | 47.96 | 47.26 | 47.39 | 5,981,332 | -0.52(-1.08%) |
Mar 21, 2011 | 48.17 | 48.28 | 47.88 | 47.91 | 5,818,032 | +0.82(+1.73%) |
Mar 18, 2011 | 47.74 | 47.75 | 46.88 | 47.09 | 9,050,839 | -0.01(-0.01%) |
Mar 17, 2011 | 47.76 | 47.88 | 46.81 | 47.10 | 12,565,200 | +0.86(+1.85%) |
Mar 16, 2011 | 47.20 | 47.21 | 46.18 | 46.25 | 11,577,604 | -0.99(-2.09%) |
Mar 15, 2011 | 47.06 | 48.14 | 46.98 | 47.23 | 8,399,057 | -0.91(-1.89%) |
Mar 14, 2011 | 48.24 | 48.42 | 47.56 | 48.14 | 7,286,097 | -0.59(-1.21%) |
Mar 11, 2011 | 48.02 | 49.02 | 48.02 | 48.73 | 7,206,132 | +0.64(+1.34%) |
Mar 10, 2011 | 47.59 | 48.52 | 47.52 | 48.09 | 7,409,721 | -0.09(-0.19%) |
Mar 09, 2011 | 47.67 | 48.37 | 47.38 | 48.18 | 6,170,777 | +0.28(+0.59%) |
Mar 08, 2011 | 47.47 | 48.20 | 47.27 | 47.90 | 5,918,566 | +0.67(+1.42%) |
Mar 07, 2011 | 47.80 | 47.98 | 46.88 | 47.23 | 5,470,613 | -0.42(-0.88%) |
Mar 04, 2011 | 48.38 | 48.44 | 47.11 | 47.65 | 7,475,410 | -0.67(-1.39%) |
Mar 03, 2011 | 47.85 | 48.49 | 47.71 | 48.32 | 5,954,625 | +0.78(+1.65%) |
Mar 02, 2011 | 47.46 | 47.95 | 46.88 | 47.54 | 9,817,384 | -0.05(-0.11%) |
Mar 01, 2011 | 48.52 | 48.64 | 47.33 | 47.59 | 10,126,640 | -0.95(-1.96%) |
Feb 28, 2011 | 48.53 | 48.92 | 48.31 | 48.54 | 5,598,692 | +0.22(+0.46%) |
Feb 25, 2011 | 48.66 | 48.71 | 48.21 | 48.32 | 5,673,175 | -0.14(-0.30%) |
Feb 24, 2011 | 48.17 | 48.79 | 48.03 | 48.46 | 7,902,226 | +0.14(+0.29%) |
Feb 23, 2011 | 49.17 | 49.53 | 47.90 | 48.32 | 10,917,786 | -0.75(-1.53%) |
Feb 22, 2011 | 49.71 | 49.90 | 48.88 | 49.07 | 8,950,082 | -1.22(-2.43%) |
Feb 18, 2011 | 50.30 | 50.64 | 50.05 | 50.30 | 7,660,481 | +0.09(+0.18%) |
Feb 17, 2011 | 49.55 | 50.25 | 49.44 | 50.21 | 5,831,524 | +0.44(+0.89%) |
Feb 16, 2011 | 49.24 | 49.86 | 49.24 | 49.77 | 6,471,405 | +0.57(+1.15%) |
Feb 15, 2011 | 49.19 | 49.46 | 48.80 | 49.20 | 5,891,042 | +0.00(+0.00%) |
Feb 14, 2011 | 49.40 | 49.54 | 49.06 | 49.20 | 4,978,215 | -0.34(-0.69%) |
Feb 11, 2011 | 49.10 | 49.75 | 48.93 | 49.54 | 6,459,066 | +0.36(+0.74%) |
Feb 10, 2011 | 48.47 | 49.33 | 48.38 | 49.18 | 7,931,293 | +0.47(+0.96%) |
Feb 09, 2011 | 48.64 | 48.71 | 47.98 | 48.71 | 4,679,777 | +0.07(+0.15%) |
Feb 08, 2011 | 48.41 | 48.71 | 48.23 | 48.64 | 4,531,428 | +0.14(+0.30%) |
Feb 07, 2011 | 48.50 | 48.62 | 48.04 | 48.50 | 7,321,027 | -0.06(-0.12%) |
Feb 04, 2011 | 48.63 | 48.73 | 48.07 | 48.56 | 4,530,260 | +0.03(+0.07%) |
Feb 03, 2011 | 48.35 | 48.70 | 48.27 | 48.52 | 6,226,805 | +0.16(+0.34%) |
Feb 02, 2011 | 48.84 | 48.88 | 48.27 | 48.36 | 7,643,118 | -0.36(-0.74%) |
Feb 01, 2011 | 48.33 | 49.11 | 48.19 | 48.72 | 19,082,248 | +1.94(+4.15%) |
Jan 31, 2011 | 46.25 | 46.81 | 45.95 | 46.78 | 8,221,016 | +0.58(+1.26%) |
Jan 28, 2011 | 47.64 | 47.65 | 46.14 | 46.20 | 8,638,536 | -1.42(-2.99%) |
Jan 27, 2011 | 47.78 | 47.94 | 47.32 | 47.62 | 4,740,027 | +0.03(+0.06%) |
Jan 26, 2011 | 47.70 | 47.88 | 47.34 | 47.60 | 4,331,925 | +0.03(+0.05%) |
Jan 25, 2011 | 47.80 | 47.94 | 47.33 | 47.57 | 5,848,579 | -0.25(-0.52%) |
Jan 24, 2011 | 47.53 | 47.84 | 47.32 | 47.82 | 4,984,402 | +0.21(+0.44%) |
Jan 21, 2011 | 47.69 | 47.74 | 47.32 | 47.61 | 7,045,283 | +0.15(+0.32%) |
Jan 20, 2011 | 47.28 | 47.58 | 47.01 | 47.46 | 6,414,533 | +0.31(+0.66%) |
Jan 19, 2011 | 47.62 | 47.74 | 46.89 | 47.15 | 5,140,243 | -0.55(-1.15%) |
Jan 18, 2011 | 47.48 | 47.81 | 47.45 | 47.69 | 6,691,592 | +0.35(+0.75%) |
Jan 14, 2011 | 47.07 | 47.60 | 47.05 | 47.34 | 3,709,575 | +0.15(+0.32%) |
Jan 13, 2011 | 46.93 | 47.34 | 46.74 | 47.19 | 3,671,064 | +0.20(+0.42%) |
Jan 12, 2011 | 47.18 | 47.29 | 46.87 | 47.00 | 3,824,789 | +0.13(+0.28%) |
Jan 11, 2011 | 47.22 | 47.24 | 46.56 | 46.86 | 4,632,930 | -0.25(-0.54%) |
Jan 10, 2011 | 46.86 | 47.37 | 46.68 | 47.12 | 4,261,171 | -0.01(-0.01%) |
Jan 07, 2011 | 47.56 | 47.63 | 46.37 | 47.13 | 10,940,795 | -0.27(-0.57%) |
Jan 06, 2011 | 47.60 | 47.67 | 47.16 | 47.39 | 5,135,023 | -0.22(-0.46%) |
Jan 05, 2011 | 47.13 | 47.82 | 47.12 | 47.62 | 5,193,885 | +0.07(+0.15%) |
Jan 04, 2011 | 47.61 | 47.77 | 47.25 | 47.54 | 5,871,210 | -0.10(-0.22%) |