Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 49.12 | 50.23 | 49.07 | 49.81 | 5,284,086 | +0.41(+0.83%) |
Mar 30, 2011 | 49.41 | 49.41 | 49.41 | 49.41 | 2,278,653 | +0.38(+0.77%) |
Mar 29, 2011 | 48.57 | 49.20 | 48.29 | 49.03 | 2,611,462 | +0.63(+1.30%) |
Mar 28, 2011 | 47.90 | 48.66 | 47.60 | 48.40 | 2,270,801 | +0.63(+1.31%) |
Mar 25, 2011 | 47.72 | 48.09 | 47.28 | 47.77 | 2,418,836 | +0.18(+0.37%) |
Mar 24, 2011 | 47.49 | 47.63 | 47.08 | 47.60 | 2,049,718 | +0.30(+0.63%) |
Mar 23, 2011 | 47.15 | 47.50 | 46.72 | 47.30 | 2,223,662 | +0.00(+0.00%) |
Mar 22, 2011 | 47.50 | 47.87 | 47.28 | 47.30 | 3,579,481 | -0.26(-0.55%) |
Mar 21, 2011 | 47.44 | 47.59 | 47.36 | 47.56 | 2,533,682 | +0.97(+2.07%) |
Mar 18, 2011 | 46.94 | 47.42 | 46.51 | 46.59 | 3,257,706 | +0.02(+0.03%) |
Mar 17, 2011 | 46.62 | 46.89 | 46.28 | 46.58 | 2,758,226 | +0.40(+0.86%) |
Mar 16, 2011 | 45.95 | 46.71 | 45.85 | 46.18 | 4,641,079 | +0.11(+0.23%) |
Mar 15, 2011 | 46.01 | 46.32 | 45.94 | 46.07 | 2,407,422 | -0.72(-1.54%) |
Mar 14, 2011 | 46.53 | 47.22 | 46.52 | 46.79 | 1,728,787 | -0.23(-0.49%) |
Mar 11, 2011 | 46.45 | 47.12 | 45.61 | 47.02 | 2,338,775 | +0.26(+0.56%) |
Mar 10, 2011 | 47.30 | 47.47 | 46.74 | 46.76 | 2,341,447 | -0.94(-1.97%) |
Mar 09, 2011 | 47.76 | 47.87 | 47.44 | 47.70 | 1,119,059 | -0.24(-0.50%) |
Mar 08, 2011 | 47.73 | 48.28 | 47.66 | 47.94 | 1,883,074 | +0.37(+0.77%) |
Mar 07, 2011 | 47.95 | 47.99 | 47.40 | 47.57 | 2,669,896 | -0.44(-0.93%) |
Mar 04, 2011 | 47.96 | 48.06 | 47.44 | 48.02 | 3,249,978 | -0.04(-0.08%) |
Mar 03, 2011 | 47.53 | 48.48 | 47.49 | 48.06 | 4,018,035 | +0.93(+1.97%) |
Mar 02, 2011 | 47.80 | 47.80 | 46.99 | 47.13 | 2,800,726 | -0.80(-1.68%) |
Mar 01, 2011 | 48.45 | 48.51 | 47.93 | 47.93 | 3,661,074 | -0.51(-1.06%) |
Feb 28, 2011 | 48.44 | 48.67 | 48.17 | 48.45 | 2,579,267 | -0.02(-0.05%) |
Feb 25, 2011 | 48.08 | 48.61 | 47.83 | 48.47 | 2,266,825 | +0.49(+1.02%) |
Feb 24, 2011 | 49.04 | 49.21 | 47.28 | 47.98 | 5,109,944 | -1.26(-2.57%) |
Feb 23, 2011 | 49.51 | 49.78 | 49.13 | 49.24 | 4,944,172 | -0.42(-0.85%) |
Feb 22, 2011 | 49.81 | 50.32 | 48.99 | 49.66 | 5,375,356 | -0.69(-1.37%) |
Feb 18, 2011 | 48.73 | 50.39 | 48.41 | 50.35 | 4,691,059 | +1.84(+3.79%) |
Feb 17, 2011 | 48.00 | 48.75 | 48.00 | 48.52 | 1,778,319 | +0.35(+0.73%) |
Feb 16, 2011 | 47.84 | 48.33 | 47.61 | 48.16 | 1,514,447 | +0.38(+0.80%) |
Feb 15, 2011 | 47.73 | 48.14 | 47.49 | 47.78 | 2,063,396 | -0.09(-0.19%) |
Feb 14, 2011 | 48.45 | 48.65 | 47.66 | 47.87 | 2,728,821 | -0.72(-1.48%) |
Feb 11, 2011 | 48.74 | 48.79 | 48.45 | 48.59 | 1,859,410 | -0.24(-0.49%) |
Feb 10, 2011 | 48.84 | 49.06 | 48.57 | 48.83 | 1,449,209 | -0.25(-0.51%) |
Feb 09, 2011 | 48.97 | 49.36 | 48.73 | 49.08 | 2,265,568 | -0.15(-0.30%) |
Feb 08, 2011 | 48.22 | 49.24 | 48.12 | 49.23 | 2,526,894 | +1.10(+2.29%) |
Feb 07, 2011 | 48.01 | 48.46 | 48.01 | 48.12 | 2,190,067 | -0.18(-0.36%) |
Feb 04, 2011 | 48.41 | 48.60 | 48.16 | 48.30 | 1,735,007 | -0.18(-0.36%) |
Feb 03, 2011 | 47.47 | 48.52 | 47.21 | 48.48 | 2,934,217 | +0.61(+1.26%) |
Feb 02, 2011 | 47.51 | 48.03 | 47.44 | 47.87 | 2,589,381 | +0.26(+0.55%) |
Feb 01, 2011 | 47.64 | 47.81 | 47.03 | 47.61 | 2,551,023 | +0.44(+0.93%) |
Jan 31, 2011 | 47.33 | 47.67 | 46.98 | 47.17 | 2,203,833 | +0.32(+0.69%) |
Jan 28, 2011 | 48.39 | 48.48 | 46.81 | 46.85 | 2,742,986 | -1.55(-3.20%) |
Jan 27, 2011 | 47.99 | 48.48 | 47.63 | 48.40 | 2,104,033 | +0.57(+1.18%) |
Jan 26, 2011 | 47.70 | 48.01 | 47.44 | 47.83 | 1,696,335 | +0.25(+0.52%) |
Jan 25, 2011 | 46.55 | 47.72 | 46.31 | 47.59 | 3,627,661 | +1.15(+2.47%) |
Jan 24, 2011 | 46.24 | 46.61 | 46.08 | 46.44 | 2,479,350 | +0.09(+0.20%) |
Jan 21, 2011 | 45.96 | 46.35 | 45.61 | 46.35 | 2,647,533 | -0.15(-0.33%) |
Jan 20, 2011 | 46.22 | 46.81 | 46.22 | 46.50 | 1,891,448 | +0.11(+0.23%) |
Jan 19, 2011 | 46.44 | 46.56 | 46.13 | 46.39 | 1,840,726 | -0.07(-0.15%) |
Jan 18, 2011 | 46.62 | 46.75 | 46.42 | 46.46 | 2,620,084 | -0.10(-0.21%) |
Jan 14, 2011 | 46.52 | 46.65 | 46.27 | 46.56 | 2,575,609 | -0.06(-0.13%) |
Jan 13, 2011 | 46.53 | 46.64 | 46.31 | 46.62 | 1,504,081 | +0.02(+0.03%) |
Jan 12, 2011 | 46.77 | 47.18 | 46.54 | 46.61 | 2,041,070 | +0.08(+0.18%) |
Jan 11, 2011 | 46.49 | 46.90 | 46.36 | 46.52 | 1,828,867 | +0.21(+0.46%) |
Jan 10, 2011 | 46.68 | 46.91 | 46.14 | 46.31 | 2,038,842 | -0.61(-1.31%) |
Jan 07, 2011 | 47.13 | 47.36 | 46.59 | 46.92 | 1,859,694 | -0.34(-0.73%) |
Jan 06, 2011 | 47.38 | 47.53 | 47.18 | 47.27 | 1,873,058 | -0.22(-0.45%) |
Jan 05, 2011 | 47.50 | 47.86 | 47.34 | 47.48 | 2,442,384 | -0.16(-0.34%) |
Jan 04, 2011 | 47.57 | 48.00 | 47.44 | 47.64 | 2,087,188 | -0.19(-0.40%) |