Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 63.00 | 64.45 | 62.57 | 63.93 | 57,747 | +0.60(+0.95%) |
Mar 30, 2011 | 62.94 | 63.63 | 62.50 | 63.33 | 61,674 | +1.28(+2.06%) |
Mar 29, 2011 | 61.26 | 62.76 | 60.72 | 62.05 | 63,766 | +0.84(+1.37%) |
Mar 28, 2011 | 61.21 | 61.98 | 60.30 | 61.21 | 118,661 | +0.09(+0.15%) |
Mar 25, 2011 | 62.05 | 62.86 | 61.00 | 61.12 | 67,433 | -0.23(-0.37%) |
Mar 24, 2011 | 60.42 | 62.49 | 60.35 | 61.35 | 84,278 | +1.69(+2.83%) |
Mar 23, 2011 | 58.55 | 60.75 | 58.50 | 59.66 | 141,602 | +1.13(+1.93%) |
Mar 22, 2011 | 57.77 | 58.99 | 57.36 | 58.53 | 56,210 | +0.38(+0.65%) |
Mar 21, 2011 | 57.50 | 58.75 | 54.10 | 58.15 | 118,195 | +4.42(+8.23%) |
Mar 18, 2011 | 54.53 | 55.69 | 53.65 | 53.73 | 52,669 | -0.73(-1.35%) |
Mar 17, 2011 | 53.28 | 56.26 | 53.25 | 54.46 | 248,085 | +1.44(+2.72%) |
Mar 16, 2011 | 53.62 | 56.53 | 53.02 | 53.02 | 123,093 | -1.09(-2.01%) |
Mar 15, 2011 | 52.27 | 54.55 | 50.54 | 54.11 | 161,701 | -1.48(-2.66%) |
Mar 14, 2011 | 55.75 | 56.64 | 54.92 | 55.59 | 142,147 | -0.98(-1.73%) |
Mar 11, 2011 | 56.07 | 57.13 | 54.15 | 56.57 | 199,933 | +0.06(+0.11%) |
Mar 10, 2011 | 56.00 | 56.95 | 56.00 | 56.51 | 147,563 | -1.01(-1.76%) |
Mar 09, 2011 | 57.73 | 57.73 | 56.20 | 57.52 | 137,592 | -0.18(-0.31%) |
Mar 08, 2011 | 57.65 | 58.38 | 56.80 | 57.70 | 104,824 | -0.02(-0.03%) |
Mar 07, 2011 | 60.38 | 60.40 | 57.00 | 57.72 | 290,575 | -2.64(-4.37%) |
Mar 04, 2011 | 61.18 | 61.18 | 59.02 | 60.36 | 123,980 | -0.24(-0.40%) |
Mar 03, 2011 | 58.39 | 60.82 | 57.72 | 60.60 | 172,042 | +2.88(+4.99%) |
Mar 02, 2011 | 57.41 | 58.97 | 57.39 | 57.72 | 100,536 | -0.56(-0.96%) |
Mar 01, 2011 | 58.28 | 58.99 | 57.58 | 58.28 | 191,672 | -1.39(-2.33%) |
Feb 28, 2011 | 64.04 | 64.55 | 58.00 | 59.67 | 341,177 | -0.56(-0.93%) |
Feb 25, 2011 | 57.27 | 60.60 | 56.83 | 60.23 | 135,790 | +3.82(+6.77%) |
Feb 24, 2011 | 56.00 | 57.54 | 55.02 | 56.41 | 219,923 | +0.37(+0.66%) |
Feb 23, 2011 | 56.08 | 57.39 | 54.83 | 56.04 | 166,737 | -0.91(-1.60%) |
Feb 22, 2011 | 58.57 | 59.71 | 56.00 | 56.95 | 166,937 | -3.00(-5.00%) |
Feb 18, 2011 | 59.65 | 61.99 | 59.35 | 59.95 | 108,579 | +0.28(+0.47%) |
Feb 17, 2011 | 59.69 | 60.04 | 58.29 | 59.67 | 52,199 | +0.12(+0.20%) |
Feb 16, 2011 | 60.00 | 61.20 | 58.55 | 59.55 | 66,794 | -0.10(-0.17%) |
Feb 15, 2011 | 60.26 | 60.59 | 59.02 | 59.65 | 46,408 | -0.09(-0.15%) |
Feb 14, 2011 | 58.62 | 60.88 | 58.34 | 59.74 | 85,533 | +1.91(+3.30%) |
Feb 11, 2011 | 56.00 | 58.47 | 55.32 | 57.83 | 107,499 | +1.51(+2.68%) |
Feb 10, 2011 | 56.15 | 56.54 | 54.76 | 56.32 | 147,512 | +0.03(+0.05%) |
Feb 09, 2011 | 59.05 | 59.58 | 56.13 | 56.29 | 95,738 | -2.73(-4.63%) |
Feb 08, 2011 | 59.53 | 60.00 | 58.59 | 59.02 | 95,582 | -0.21(-0.35%) |
Feb 07, 2011 | 58.00 | 59.92 | 57.77 | 59.23 | 142,038 | +1.28(+2.21%) |
Feb 04, 2011 | 57.57 | 58.00 | 57.35 | 57.95 | 33,005 | +0.21(+0.36%) |
Feb 03, 2011 | 57.53 | 57.83 | 56.66 | 57.74 | 43,876 | +0.36(+0.63%) |
Feb 02, 2011 | 57.06 | 57.45 | 56.28 | 57.38 | 71,680 | +0.27(+0.47%) |
Feb 01, 2011 | 54.84 | 57.25 | 54.34 | 57.11 | 100,323 | +3.10(+5.74%) |
Jan 31, 2011 | 53.49 | 55.16 | 53.09 | 54.01 | 94,039 | +0.51(+0.95%) |
Jan 28, 2011 | 56.32 | 56.32 | 52.58 | 53.50 | 127,209 | -2.30(-4.12%) |
Jan 27, 2011 | 56.99 | 56.99 | 55.28 | 55.80 | 57,087 | -0.79(-1.40%) |
Jan 26, 2011 | 55.12 | 57.08 | 55.11 | 56.59 | 88,955 | +1.05(+1.89%) |
Jan 25, 2011 | 56.78 | 57.35 | 55.11 | 55.54 | 72,521 | -0.87(-1.54%) |
Jan 24, 2011 | 55.01 | 57.15 | 53.10 | 56.41 | 162,053 | +1.13(+2.04%) |
Jan 21, 2011 | 55.63 | 56.98 | 54.62 | 55.28 | 104,869 | -0.43(-0.77%) |
Jan 20, 2011 | 57.05 | 57.39 | 54.00 | 55.71 | 379,059 | -2.14(-3.70%) |
Jan 19, 2011 | 60.86 | 61.28 | 57.40 | 57.85 | 265,496 | -2.37(-3.94%) |
Jan 18, 2011 | 57.00 | 60.30 | 56.07 | 60.22 | 253,134 | +2.29(+3.95%) |
Jan 14, 2011 | 57.99 | 58.54 | 57.51 | 57.93 | 105,303 | +0.05(+0.09%) |
Jan 13, 2011 | 57.66 | 58.33 | 57.21 | 57.88 | 70,945 | -0.37(-0.64%) |
Jan 12, 2011 | 58.85 | 58.93 | 57.22 | 58.25 | 151,212 | -0.75(-1.27%) |
Jan 11, 2011 | 57.83 | 60.00 | 57.31 | 59.00 | 254,726 | +1.90(+3.33%) |
Jan 10, 2011 | 53.83 | 57.30 | 53.40 | 57.10 | 184,021 | +3.85(+7.23%) |
Jan 07, 2011 | 53.00 | 53.93 | 52.52 | 53.25 | 140,821 | +0.76(+1.45%) |
Jan 06, 2011 | 52.00 | 52.97 | 51.63 | 52.49 | 88,074 | +0.88(+1.71%) |
Jan 05, 2011 | 51.00 | 51.96 | 50.22 | 51.61 | 36,774 | +0.79(+1.55%) |
Jan 04, 2011 | 51.99 | 51.99 | 49.80 | 50.82 | 88,348 | -0.34(-0.66%) |