Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 51.71 | 52.07 | 51.71 | 51.86 | 4,404,752 | +0.29(+0.56%) |
Mar 30, 2011 | 51.57 | 51.57 | 51.57 | 51.57 | 4,463,012 | +0.98(+1.93%) |
Mar 29, 2011 | 50.21 | 50.71 | 50.21 | 50.59 | 5,818,428 | +0.65(+1.31%) |
Mar 28, 2011 | 50.17 | 50.22 | 49.90 | 49.94 | 4,218,196 | -0.13(-0.26%) |
Mar 25, 2011 | 49.86 | 50.23 | 49.77 | 50.07 | 3,428,046 | +0.61(+1.24%) |
Mar 24, 2011 | 49.17 | 49.59 | 49.09 | 49.46 | 8,682,029 | +1.03(+2.13%) |
Mar 23, 2011 | 48.31 | 48.64 | 48.14 | 48.43 | 6,277,505 | +0.02(+0.03%) |
Mar 22, 2011 | 48.38 | 48.59 | 48.35 | 48.41 | 3,406,517 | +0.02(+0.03%) |
Mar 21, 2011 | 48.41 | 48.54 | 48.33 | 48.39 | 4,843,706 | +0.88(+1.85%) |
Mar 18, 2011 | 47.60 | 47.82 | 47.30 | 47.52 | 8,877,694 | +0.62(+1.32%) |
Mar 17, 2011 | 46.69 | 47.01 | 46.53 | 46.89 | 9,195,505 | +1.30(+2.85%) |
Mar 16, 2011 | 46.52 | 46.84 | 45.52 | 45.60 | 11,454,942 | -0.90(-1.94%) |
Mar 15, 2011 | 46.05 | 46.60 | 45.99 | 46.50 | 19,311,146 | -0.86(-1.82%) |
Mar 14, 2011 | 46.92 | 47.43 | 46.92 | 47.36 | 5,297,265 | +0.54(+1.15%) |
Mar 11, 2011 | 46.10 | 46.93 | 46.06 | 46.82 | 7,389,676 | +0.14(+0.29%) |
Mar 10, 2011 | 47.25 | 47.25 | 46.60 | 46.69 | 6,152,972 | -1.63(-3.37%) |
Mar 09, 2011 | 48.31 | 48.49 | 48.18 | 48.31 | 3,124,808 | +0.07(+0.15%) |
Mar 08, 2011 | 47.97 | 48.55 | 47.80 | 48.24 | 3,134,028 | +0.77(+1.61%) |
Mar 07, 2011 | 48.19 | 48.19 | 47.29 | 47.47 | 4,508,842 | -0.98(-2.01%) |
Mar 04, 2011 | 48.35 | 48.68 | 48.02 | 48.45 | 5,569,110 | +0.57(+1.20%) |
Mar 03, 2011 | 47.65 | 47.97 | 47.59 | 47.88 | 4,715,774 | +1.24(+2.66%) |
Mar 02, 2011 | 46.27 | 46.80 | 46.24 | 46.64 | 6,911,799 | +0.54(+1.17%) |
Mar 01, 2011 | 47.15 | 47.34 | 46.07 | 46.10 | 4,932,925 | -0.69(-1.48%) |
Feb 28, 2011 | 46.71 | 46.90 | 46.54 | 46.79 | 2,780,630 | -0.35(-0.75%) |
Feb 25, 2011 | 47.18 | 47.18 | 46.91 | 47.14 | 3,923,508 | +0.56(+1.19%) |
Feb 24, 2011 | 46.37 | 46.63 | 46.07 | 46.59 | 4,833,113 | +0.01(+0.02%) |
Feb 23, 2011 | 46.92 | 47.11 | 46.21 | 46.58 | 4,237,079 | -0.23(-0.50%) |
Feb 22, 2011 | 46.81 | 47.18 | 46.19 | 46.81 | 12,145,310 | -1.92(-3.94%) |
Feb 18, 2011 | 48.70 | 48.84 | 48.51 | 48.73 | 2,950,125 | +0.60(+1.26%) |
Feb 17, 2011 | 47.93 | 48.18 | 47.65 | 48.13 | 3,168,328 | +0.10(+0.20%) |
Feb 16, 2011 | 47.97 | 48.12 | 47.85 | 48.03 | 5,887,480 | -0.02(-0.03%) |
Feb 15, 2011 | 48.19 | 48.24 | 48.00 | 48.05 | 4,112,043 | -0.03(-0.07%) |
Feb 14, 2011 | 48.06 | 48.22 | 48.00 | 48.08 | 3,571,874 | +0.29(+0.61%) |
Feb 11, 2011 | 47.09 | 47.99 | 46.99 | 47.79 | 9,771,192 | -0.60(-1.23%) |
Feb 10, 2011 | 47.89 | 48.46 | 47.80 | 48.39 | 6,621,661 | -0.85(-1.72%) |
Feb 09, 2011 | 49.44 | 49.51 | 49.04 | 49.23 | 7,445,593 | -1.33(-2.63%) |
Feb 08, 2011 | 50.47 | 50.59 | 50.13 | 50.56 | 2,810,316 | -0.17(-0.33%) |
Feb 07, 2011 | 50.78 | 50.99 | 50.61 | 50.73 | 3,045,884 | -0.15(-0.30%) |
Feb 04, 2011 | 50.82 | 51.08 | 50.51 | 50.88 | 3,060,422 | +0.07(+0.14%) |
Feb 03, 2011 | 50.75 | 51.04 | 50.60 | 50.81 | 3,062,930 | -0.11(-0.22%) |
Feb 02, 2011 | 50.97 | 51.36 | 50.82 | 50.92 | 4,416,420 | -0.10(-0.21%) |
Feb 01, 2011 | 50.09 | 51.20 | 49.92 | 51.03 | 16,999,044 | +1.55(+3.13%) |
Jan 31, 2011 | 49.68 | 49.94 | 49.47 | 49.48 | 6,790,570 | +0.03(+0.07%) |
Jan 28, 2011 | 51.03 | 51.09 | 49.23 | 49.45 | 7,667,631 | -1.54(-3.02%) |
Jan 27, 2011 | 50.96 | 51.07 | 50.75 | 50.99 | 2,703,789 | +0.30(+0.59%) |
Jan 26, 2011 | 50.64 | 50.92 | 50.49 | 50.69 | 3,827,362 | +1.00(+2.01%) |
Jan 25, 2011 | 49.84 | 49.98 | 49.59 | 49.69 | 5,767,003 | -0.26(-0.52%) |
Jan 24, 2011 | 49.54 | 50.01 | 49.48 | 49.95 | 2,601,425 | +0.70(+1.42%) |
Jan 21, 2011 | 49.72 | 49.77 | 49.14 | 49.25 | 4,652,152 | -0.96(-1.91%) |
Jan 20, 2011 | 50.13 | 50.41 | 49.76 | 50.21 | 3,239,207 | -0.37(-0.73%) |
Jan 19, 2011 | 50.81 | 51.06 | 50.38 | 50.58 | 3,398,100 | +0.00(+0.00%) |
Jan 18, 2011 | 50.57 | 50.70 | 50.37 | 50.58 | 3,413,874 | -0.18(-0.35%) |
Jan 14, 2011 | 50.38 | 50.82 | 50.38 | 50.75 | 1,893,926 | +0.52(+1.03%) |
Jan 13, 2011 | 50.28 | 50.28 | 49.99 | 50.24 | 3,372,281 | -0.38(-0.75%) |
Jan 12, 2011 | 50.33 | 50.69 | 50.31 | 50.62 | 4,149,269 | +1.00(+2.01%) |
Jan 11, 2011 | 49.67 | 49.73 | 49.42 | 49.62 | 2,187,080 | +0.52(+1.07%) |
Jan 10, 2011 | 49.34 | 49.37 | 48.93 | 49.09 | 2,918,679 | -0.74(-1.49%) |
Jan 07, 2011 | 49.63 | 50.04 | 49.45 | 49.84 | 4,156,052 | +0.27(+0.54%) |
Jan 06, 2011 | 49.95 | 49.97 | 49.51 | 49.57 | 3,488,211 | -0.35(-0.69%) |
Jan 05, 2011 | 49.58 | 50.02 | 49.58 | 49.92 | 3,624,271 | +0.02(+0.03%) |
Jan 04, 2011 | 50.01 | 50.14 | 49.60 | 49.90 | 2,592,309 | +0.11(+0.23%) |