Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 58.11 | 59.25 | 57.75 | 59.11 | 19,888 | +0.96(+1.64%) |
Mar 30, 2011 | 58.15 | 58.18 | 57.27 | 58.15 | 31,446 | +0.26(+0.44%) |
Mar 29, 2011 | 57.45 | 57.90 | 57.16 | 57.90 | 56,156 | +0.27(+0.48%) |
Mar 28, 2011 | 58.21 | 58.35 | 57.05 | 57.62 | 50,952 | -0.32(-0.55%) |
Mar 25, 2011 | 58.13 | 59.09 | 57.72 | 57.94 | 51,266 | -0.20(-0.35%) |
Mar 24, 2011 | 57.75 | 58.28 | 57.73 | 58.14 | 15,622 | +0.43(+0.75%) |
Mar 23, 2011 | 56.27 | 57.82 | 56.14 | 57.71 | 35,251 | +1.19(+2.11%) |
Mar 22, 2011 | 55.71 | 56.59 | 54.78 | 56.52 | 44,720 | +1.11(+2.01%) |
Mar 21, 2011 | 54.50 | 55.43 | 54.01 | 55.40 | 19,855 | +1.42(+2.64%) |
Mar 18, 2011 | 53.38 | 54.38 | 52.94 | 53.98 | 50,775 | +0.90(+1.70%) |
Mar 17, 2011 | 53.01 | 53.70 | 52.57 | 53.08 | 44,679 | +0.64(+1.21%) |
Mar 16, 2011 | 52.38 | 52.73 | 52.12 | 52.44 | 26,985 | +0.18(+0.34%) |
Mar 15, 2011 | 51.95 | 52.47 | 51.95 | 52.26 | 15,433 | -0.13(-0.25%) |
Mar 14, 2011 | 52.15 | 52.93 | 51.73 | 52.40 | 33,476 | +0.18(+0.34%) |
Mar 11, 2011 | 52.18 | 53.02 | 52.18 | 52.22 | 13,693 | -0.19(-0.35%) |
Mar 10, 2011 | 53.04 | 53.04 | 52.19 | 52.40 | 20,163 | -0.11(-0.22%) |
Mar 09, 2011 | 52.26 | 52.99 | 52.23 | 52.52 | 10,106 | -0.06(-0.12%) |
Mar 08, 2011 | 52.02 | 52.58 | 51.94 | 52.58 | 7,086 | +0.71(+1.36%) |
Mar 07, 2011 | 52.40 | 52.44 | 51.58 | 51.87 | 12,812 | -0.38(-0.73%) |
Mar 04, 2011 | 51.63 | 52.25 | 51.56 | 52.25 | 13,147 | +0.65(+1.25%) |
Mar 03, 2011 | 51.28 | 51.61 | 50.97 | 51.61 | 34,300 | +0.71(+1.39%) |
Mar 02, 2011 | 50.43 | 51.14 | 50.41 | 50.90 | 20,700 | +0.22(+0.44%) |
Mar 01, 2011 | 51.22 | 51.29 | 49.10 | 50.68 | 136,509 | -0.34(-0.68%) |
Feb 28, 2011 | 49.66 | 51.03 | 49.46 | 51.03 | 63,695 | +1.79(+3.63%) |
Feb 25, 2011 | 48.89 | 49.24 | 48.70 | 49.24 | 7,992 | +0.34(+0.71%) |
Feb 24, 2011 | 48.86 | 49.04 | 48.64 | 48.89 | 18,178 | +0.22(+0.45%) |
Feb 23, 2011 | 48.54 | 48.95 | 48.54 | 48.67 | 19,824 | +0.02(+0.04%) |
Feb 22, 2011 | 48.61 | 49.04 | 48.42 | 48.66 | 53,839 | -0.10(-0.20%) |
Feb 18, 2011 | 48.96 | 49.08 | 48.43 | 48.75 | 32,346 | -0.04(-0.07%) |
Feb 17, 2011 | 48.28 | 48.95 | 48.01 | 48.79 | 12,786 | +0.43(+0.90%) |
Feb 16, 2011 | 48.62 | 48.62 | 48.04 | 48.35 | 8,517 | -0.05(-0.11%) |
Feb 15, 2011 | 48.43 | 48.60 | 48.24 | 48.41 | 6,573 | +0.04(+0.07%) |
Feb 14, 2011 | 48.93 | 49.05 | 48.31 | 48.37 | 12,449 | -0.46(-0.94%) |
Feb 11, 2011 | 48.27 | 48.83 | 47.88 | 48.83 | 26,641 | +0.36(+0.75%) |
Feb 10, 2011 | 47.35 | 48.64 | 47.35 | 48.47 | 26,202 | +0.76(+1.59%) |
Feb 09, 2011 | 48.20 | 48.52 | 47.22 | 47.71 | 34,844 | -0.05(-0.11%) |
Feb 08, 2011 | 47.75 | 47.83 | 47.18 | 47.76 | 13,264 | +0.04(+0.07%) |
Feb 07, 2011 | 47.24 | 48.00 | 46.96 | 47.73 | 14,388 | +0.72(+1.52%) |
Feb 04, 2011 | 47.60 | 47.70 | 46.69 | 47.01 | 17,897 | -0.59(-1.24%) |
Feb 03, 2011 | 48.63 | 48.72 | 47.55 | 47.60 | 25,926 | -0.79(-1.63%) |
Feb 02, 2011 | 48.90 | 49.16 | 48.25 | 48.39 | 15,238 | -0.32(-0.65%) |
Feb 01, 2011 | 47.94 | 49.02 | 47.94 | 48.71 | 11,920 | +1.15(+2.42%) |
Jan 31, 2011 | 47.45 | 48.27 | 47.19 | 47.55 | 17,293 | +0.54(+1.14%) |
Jan 28, 2011 | 48.61 | 48.86 | 46.84 | 47.02 | 50,464 | -1.40(-2.89%) |
Jan 27, 2011 | 49.01 | 49.09 | 48.33 | 48.42 | 18,157 | -0.54(-1.10%) |
Jan 26, 2011 | 48.32 | 49.01 | 47.93 | 48.95 | 33,102 | +0.78(+1.63%) |
Jan 25, 2011 | 49.00 | 49.02 | 47.81 | 48.17 | 41,785 | -0.92(-1.88%) |
Jan 24, 2011 | 48.03 | 49.18 | 48.03 | 49.09 | 45,366 | +1.24(+2.59%) |
Jan 21, 2011 | 48.43 | 49.59 | 47.84 | 47.85 | 62,419 | -0.33(-0.68%) |
Jan 20, 2011 | 48.42 | 49.02 | 48.02 | 48.18 | 48,717 | +0.19(+0.40%) |
Jan 19, 2011 | 49.43 | 49.43 | 47.77 | 47.98 | 19,285 | -1.42(-2.87%) |
Jan 18, 2011 | 49.71 | 49.71 | 49.13 | 49.40 | 9,831 | +0.07(+0.14%) |
Jan 14, 2011 | 49.37 | 49.53 | 49.02 | 49.33 | 32,534 | +0.02(+0.04%) |
Jan 13, 2011 | 49.56 | 49.56 | 49.28 | 49.31 | 20,171 | -0.04(-0.09%) |
Jan 12, 2011 | 49.49 | 49.49 | 49.13 | 49.36 | 45,108 | +0.21(+0.43%) |
Jan 11, 2011 | 49.21 | 49.21 | 48.58 | 49.15 | 16,000 | +0.04(+0.09%) |
Jan 10, 2011 | 49.37 | 49.44 | 48.90 | 49.10 | 20,085 | -0.19(-0.39%) |
Jan 07, 2011 | 49.32 | 49.52 | 48.97 | 49.30 | 19,463 | -0.05(-0.11%) |
Jan 06, 2011 | 49.96 | 49.96 | 48.86 | 49.35 | 34,755 | -0.56(-1.13%) |
Jan 05, 2011 | 49.85 | 50.24 | 49.61 | 49.91 | 22,011 | +0.23(+0.46%) |
Jan 04, 2011 | 50.41 | 50.43 | 49.67 | 49.68 | 15,770 | -0.45(-0.90%) |