Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 45.53 | 45.64 | 45.26 | 45.35 | 1,984,863 | -0.24(-0.52%) |
Mar 30, 2011 | 45.74 | 45.92 | 45.49 | 45.58 | 2,096,217 | +0.15(+0.33%) |
Mar 29, 2011 | 45.12 | 45.46 | 45.03 | 45.43 | 2,403,254 | +0.19(+0.43%) |
Mar 28, 2011 | 45.12 | 45.58 | 45.02 | 45.24 | 2,048,894 | +0.06(+0.13%) |
Mar 25, 2011 | 44.74 | 45.38 | 44.55 | 45.18 | 2,526,197 | +0.45(+1.00%) |
Mar 24, 2011 | 44.57 | 44.77 | 43.96 | 44.74 | 2,587,142 | +0.39(+0.87%) |
Mar 23, 2011 | 43.88 | 44.63 | 43.53 | 44.35 | 3,748,240 | +0.18(+0.40%) |
Mar 22, 2011 | 45.32 | 45.38 | 44.16 | 44.17 | 4,429,166 | -1.25(-2.75%) |
Mar 21, 2011 | 45.42 | 45.70 | 45.35 | 45.42 | 3,050,511 | -0.03(-0.07%) |
Mar 18, 2011 | 45.18 | 45.72 | 44.85 | 45.45 | 3,266,317 | +1.03(+2.32%) |
Mar 17, 2011 | 44.40 | 44.83 | 44.08 | 44.42 | 2,673,845 | +0.89(+2.05%) |
Mar 16, 2011 | 44.41 | 44.60 | 43.04 | 43.53 | 3,556,898 | -0.98(-2.20%) |
Mar 15, 2011 | 44.05 | 44.75 | 43.98 | 44.51 | 4,140,058 | -1.20(-2.62%) |
Mar 14, 2011 | 45.79 | 45.87 | 44.77 | 45.70 | 2,592,445 | -0.46(-1.00%) |
Mar 11, 2011 | 45.67 | 46.30 | 45.34 | 46.16 | 1,970,096 | +0.36(+0.78%) |
Mar 10, 2011 | 45.58 | 46.34 | 44.98 | 45.81 | 3,095,441 | -0.38(-0.82%) |
Mar 09, 2011 | 47.02 | 47.28 | 46.08 | 46.18 | 2,929,857 | -0.95(-2.02%) |
Mar 08, 2011 | 46.57 | 47.40 | 46.33 | 47.13 | 2,393,112 | +0.59(+1.28%) |
Mar 07, 2011 | 47.17 | 47.62 | 46.38 | 46.54 | 2,156,195 | -0.43(-0.92%) |
Mar 04, 2011 | 47.26 | 47.38 | 46.36 | 46.97 | 2,684,433 | +0.20(+0.43%) |
Mar 03, 2011 | 46.35 | 47.66 | 46.35 | 46.77 | 2,596,933 | +0.89(+1.94%) |
Mar 02, 2011 | 46.53 | 46.70 | 45.70 | 45.88 | 2,315,690 | -0.70(-1.50%) |
Mar 01, 2011 | 47.25 | 47.51 | 46.11 | 46.58 | 2,293,547 | -0.43(-0.92%) |
Feb 28, 2011 | 47.39 | 47.51 | 46.66 | 47.01 | 2,000,500 | -0.15(-0.31%) |
Feb 25, 2011 | 47.34 | 47.51 | 46.75 | 47.16 | 1,927,643 | +0.16(+0.35%) |
Feb 24, 2011 | 46.88 | 47.40 | 46.10 | 46.99 | 2,619,205 | -0.01(-0.02%) |
Feb 23, 2011 | 46.89 | 47.33 | 46.23 | 47.00 | 2,950,445 | +0.13(+0.29%) |
Feb 22, 2011 | 47.30 | 47.67 | 46.52 | 46.87 | 2,495,925 | -1.19(-2.47%) |
Feb 18, 2011 | 47.79 | 48.35 | 47.52 | 48.06 | 2,013,538 | +0.33(+0.68%) |
Feb 17, 2011 | 47.71 | 47.87 | 47.22 | 47.73 | 2,125,934 | -0.05(-0.11%) |
Feb 16, 2011 | 47.37 | 47.89 | 47.34 | 47.78 | 2,371,514 | +0.71(+1.51%) |
Feb 15, 2011 | 47.37 | 47.86 | 46.96 | 47.07 | 3,163,177 | -0.66(-1.38%) |
Feb 14, 2011 | 47.39 | 48.11 | 47.25 | 47.73 | 5,248,729 | +0.31(+0.66%) |
Feb 11, 2011 | 46.39 | 47.52 | 46.27 | 47.42 | 4,355,389 | +1.47(+3.20%) |
Feb 10, 2011 | 44.93 | 45.97 | 44.43 | 45.95 | 2,793,884 | +0.50(+1.11%) |
Feb 09, 2011 | 44.51 | 45.95 | 44.36 | 45.44 | 5,062,512 | +0.93(+2.08%) |
Feb 08, 2011 | 43.30 | 44.62 | 43.30 | 44.51 | 5,081,378 | +1.07(+2.45%) |
Feb 07, 2011 | 43.03 | 43.60 | 42.99 | 43.45 | 4,118,701 | +0.46(+1.07%) |
Feb 04, 2011 | 42.90 | 43.15 | 42.76 | 42.99 | 4,757,775 | -0.07(-0.17%) |
Feb 03, 2011 | 43.52 | 43.87 | 42.40 | 43.06 | 10,916,174 | -3.18(-6.87%) |
Feb 02, 2011 | 45.81 | 46.45 | 45.68 | 46.24 | 2,773,188 | -0.33(-0.72%) |
Feb 01, 2011 | 46.02 | 46.64 | 46.00 | 46.57 | 2,149,653 | +0.94(+2.06%) |
Jan 31, 2011 | 44.92 | 45.96 | 44.75 | 45.63 | 2,351,056 | +0.99(+2.22%) |
Jan 28, 2011 | 46.13 | 46.44 | 44.62 | 44.64 | 2,230,789 | -1.61(-3.49%) |
Jan 27, 2011 | 45.40 | 46.31 | 45.34 | 46.25 | 1,831,065 | +1.05(+2.33%) |
Jan 26, 2011 | 45.34 | 45.74 | 45.08 | 45.20 | 1,742,766 | -0.03(-0.07%) |
Jan 25, 2011 | 44.95 | 45.25 | 44.50 | 45.23 | 2,057,143 | +0.08(+0.18%) |
Jan 24, 2011 | 44.57 | 45.34 | 44.40 | 45.15 | 1,610,548 | +0.47(+1.06%) |
Jan 21, 2011 | 44.39 | 45.00 | 44.39 | 44.68 | 1,645,387 | +0.55(+1.24%) |
Jan 20, 2011 | 44.36 | 44.67 | 43.77 | 44.13 | 1,598,665 | -0.21(-0.48%) |
Jan 19, 2011 | 44.94 | 45.06 | 44.23 | 44.34 | 1,808,440 | -0.81(-1.79%) |
Jan 18, 2011 | 45.13 | 45.24 | 44.89 | 45.15 | 2,260,568 | +0.09(+0.20%) |
Jan 14, 2011 | 44.79 | 45.11 | 44.39 | 45.06 | 2,950,156 | +0.26(+0.58%) |
Jan 13, 2011 | 45.31 | 45.59 | 44.53 | 44.80 | 2,712,661 | -0.42(-0.93%) |
Jan 12, 2011 | 45.44 | 45.76 | 45.04 | 45.22 | 2,453,062 | +0.18(+0.39%) |
Jan 11, 2011 | 44.57 | 45.09 | 44.42 | 45.05 | 3,016,852 | +0.63(+1.42%) |
Jan 10, 2011 | 44.30 | 44.58 | 43.78 | 44.42 | 1,996,469 | -0.19(-0.41%) |
Jan 07, 2011 | 44.63 | 44.88 | 43.97 | 44.60 | 2,474,627 | +0.13(+0.30%) |
Jan 06, 2011 | 44.28 | 44.65 | 44.13 | 44.47 | 1,991,772 | +0.14(+0.32%) |
Jan 05, 2011 | 43.48 | 44.38 | 43.36 | 44.33 | 2,522,623 | +0.70(+1.61%) |
Jan 04, 2011 | 43.97 | 44.09 | 43.32 | 43.63 | 3,115,809 | -0.30(-0.67%) |