Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 48.71 | 48.84 | 47.95 | 48.13 | 266,881 | -0.58(-1.19%) |
Mar 30, 2011 | 48.00 | 48.88 | 47.75 | 48.71 | 291,190 | +0.92(+1.93%) |
Mar 29, 2011 | 47.65 | 48.13 | 47.34 | 47.79 | 507,978 | -0.15(-0.31%) |
Mar 28, 2011 | 48.45 | 48.67 | 47.51 | 47.94 | 325,805 | +0.29(+0.61%) |
Mar 25, 2011 | 47.83 | 48.45 | 47.54 | 47.65 | 325,212 | -0.19(-0.39%) |
Mar 24, 2011 | 47.47 | 48.43 | 47.02 | 47.84 | 492,857 | +0.56(+1.20%) |
Mar 23, 2011 | 46.55 | 47.53 | 45.98 | 47.27 | 549,820 | +0.80(+1.72%) |
Mar 22, 2011 | 47.25 | 47.42 | 46.39 | 46.47 | 431,255 | -0.78(-1.65%) |
Mar 21, 2011 | 47.46 | 47.93 | 46.19 | 47.25 | 578,109 | +0.48(+1.03%) |
Mar 18, 2011 | 47.50 | 47.53 | 45.69 | 46.77 | 1,842,527 | +0.35(+0.75%) |
Mar 17, 2011 | 47.00 | 47.48 | 45.81 | 46.42 | 545,192 | +0.22(+0.48%) |
Mar 16, 2011 | 46.70 | 47.93 | 45.63 | 46.20 | 978,050 | -0.99(-2.10%) |
Mar 15, 2011 | 45.45 | 47.85 | 44.18 | 47.19 | 1,074,889 | +0.24(+0.51%) |
Mar 14, 2011 | 45.68 | 47.20 | 45.68 | 46.95 | 1,068,364 | +1.18(+2.57%) |
Mar 11, 2011 | 43.02 | 47.55 | 43.02 | 45.77 | 3,042,711 | +3.66(+8.70%) |
Mar 10, 2011 | 40.70 | 42.57 | 40.34 | 42.11 | 1,209,848 | +0.98(+2.38%) |
Mar 09, 2011 | 41.66 | 42.28 | 41.00 | 41.13 | 705,278 | -0.74(-1.77%) |
Mar 08, 2011 | 41.25 | 42.21 | 40.66 | 41.87 | 520,136 | +0.60(+1.45%) |
Mar 07, 2011 | 42.99 | 43.16 | 40.48 | 41.27 | 707,111 | -0.71(-1.69%) |
Mar 04, 2011 | 42.11 | 42.22 | 41.08 | 41.98 | 582,720 | -0.27(-0.64%) |
Mar 03, 2011 | 41.62 | 42.68 | 41.12 | 42.25 | 374,527 | +1.15(+2.80%) |
Mar 02, 2011 | 40.84 | 41.74 | 40.25 | 41.10 | 438,765 | +0.05(+0.12%) |
Mar 01, 2011 | 41.40 | 41.86 | 40.55 | 41.05 | 581,862 | -0.68(-1.63%) |
Feb 28, 2011 | 43.08 | 43.37 | 41.52 | 41.73 | 478,444 | -1.24(-2.89%) |
Feb 25, 2011 | 41.34 | 43.43 | 41.34 | 42.97 | 397,859 | +1.79(+4.35%) |
Feb 24, 2011 | 40.96 | 42.58 | 40.49 | 41.18 | 542,363 | +0.15(+0.37%) |
Feb 23, 2011 | 42.36 | 43.24 | 40.06 | 41.03 | 758,991 | -1.52(-3.57%) |
Feb 22, 2011 | 43.25 | 43.99 | 42.43 | 42.55 | 684,703 | -0.91(-2.09%) |
Feb 18, 2011 | 43.61 | 44.06 | 43.15 | 43.46 | 441,188 | +0.14(+0.32%) |
Feb 17, 2011 | 43.17 | 43.45 | 42.55 | 43.32 | 363,636 | +0.22(+0.51%) |
Feb 16, 2011 | 42.38 | 43.90 | 42.38 | 43.10 | 559,903 | +0.78(+1.84%) |
Feb 15, 2011 | 42.73 | 42.76 | 41.70 | 42.32 | 394,880 | -0.67(-1.56%) |
Feb 14, 2011 | 42.80 | 43.83 | 42.70 | 42.99 | 359,154 | +0.40(+0.94%) |
Feb 11, 2011 | 41.36 | 42.63 | 41.33 | 42.59 | 287,556 | +1.05(+2.53%) |
Feb 10, 2011 | 41.03 | 41.95 | 40.65 | 41.54 | 254,280 | +0.33(+0.80%) |
Feb 09, 2011 | 40.92 | 41.82 | 40.43 | 41.21 | 497,275 | +0.01(+0.02%) |
Feb 08, 2011 | 40.22 | 41.24 | 40.01 | 41.20 | 291,787 | +0.81(+2.01%) |
Feb 07, 2011 | 40.49 | 40.63 | 40.00 | 40.39 | 426,476 | +0.32(+0.80%) |
Feb 04, 2011 | 39.31 | 40.34 | 38.99 | 40.07 | 769,474 | +1.12(+2.88%) |
Feb 03, 2011 | 36.99 | 39.76 | 36.99 | 38.95 | 1,102,788 | +2.04(+5.53%) |
Feb 02, 2011 | 37.90 | 37.98 | 36.78 | 36.91 | 465,990 | -1.03(-2.71%) |
Feb 01, 2011 | 37.10 | 38.76 | 36.84 | 37.94 | 571,576 | +0.90(+2.43%) |
Jan 31, 2011 | 36.90 | 37.26 | 36.13 | 37.04 | 571,562 | +0.31(+0.84%) |
Jan 28, 2011 | 37.12 | 37.12 | 36.07 | 36.73 | 546,954 | -0.33(-0.89%) |
Jan 27, 2011 | 36.68 | 37.16 | 36.24 | 37.06 | 367,071 | +0.41(+1.12%) |
Jan 26, 2011 | 36.17 | 36.78 | 35.45 | 36.65 | 374,785 | +0.60(+1.66%) |
Jan 25, 2011 | 35.81 | 36.33 | 35.41 | 36.05 | 276,261 | -0.04(-0.11%) |
Jan 24, 2011 | 35.81 | 36.24 | 35.50 | 36.09 | 260,687 | +0.22(+0.61%) |
Jan 21, 2011 | 36.38 | 36.83 | 35.80 | 35.87 | 350,391 | -0.25(-0.69%) |
Jan 20, 2011 | 35.37 | 36.94 | 35.37 | 36.12 | 535,256 | +0.40(+1.12%) |
Jan 19, 2011 | 36.52 | 36.65 | 35.60 | 35.72 | 618,609 | -0.73(-2.00%) |
Jan 18, 2011 | 36.90 | 37.21 | 36.20 | 36.45 | 527,193 | -0.61(-1.65%) |
Jan 14, 2011 | 37.17 | 37.49 | 36.81 | 37.06 | 577,427 | -0.06(-0.16%) |
Jan 13, 2011 | 37.22 | 37.35 | 36.83 | 37.12 | 263,350 | +0.03(+0.08%) |
Jan 12, 2011 | 37.50 | 37.77 | 37.00 | 37.09 | 260,520 | -0.08(-0.22%) |
Jan 11, 2011 | 37.72 | 37.85 | 36.63 | 37.17 | 667,802 | -0.68(-1.80%) |
Jan 10, 2011 | 37.44 | 38.00 | 36.76 | 37.85 | 523,507 | +0.30(+0.80%) |
Jan 07, 2011 | 37.50 | 38.25 | 36.91 | 37.55 | 801,529 | +0.37(+1.00%) |
Jan 06, 2011 | 35.12 | 37.48 | 35.10 | 37.18 | 1,240,660 | +2.66(+7.71%) |
Jan 05, 2011 | 34.11 | 34.75 | 33.89 | 34.52 | 530,439 | +0.24(+0.70%) |
Jan 04, 2011 | 34.48 | 34.84 | 33.89 | 34.28 | 473,803 | -0.04(-0.12%) |