Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 44.36 | 44.40 | 44.10 | 44.16 | 62,750 | -0.21(-0.47%) |
Mar 30, 2011 | 44.04 | 44.38 | 44.01 | 44.37 | 51,149 | +0.29(+0.65%) |
Mar 29, 2011 | 44.18 | 44.33 | 44.04 | 44.08 | 112,105 | -0.19(-0.42%) |
Mar 28, 2011 | 44.16 | 44.38 | 44.16 | 44.27 | 44,358 | +0.01(+0.01%) |
Mar 25, 2011 | 44.42 | 44.52 | 44.19 | 44.26 | 41,643 | -0.11(-0.24%) |
Mar 24, 2011 | 44.45 | 44.49 | 44.31 | 44.37 | 44,691 | -0.14(-0.30%) |
Mar 23, 2011 | 44.78 | 44.84 | 44.49 | 44.50 | 53,378 | -0.10(-0.22%) |
Mar 22, 2011 | 44.41 | 44.60 | 44.40 | 44.60 | 42,428 | +0.07(+0.15%) |
Mar 21, 2011 | 44.43 | 44.62 | 44.43 | 44.53 | 22,931 | -0.12(-0.28%) |
Mar 18, 2011 | 44.54 | 44.69 | 44.38 | 44.66 | 34,616 | +0.03(+0.08%) |
Mar 17, 2011 | 44.64 | 44.70 | 44.45 | 44.62 | 40,417 | -0.19(-0.41%) |
Mar 16, 2011 | 44.65 | 45.16 | 44.55 | 44.81 | 49,148 | +0.43(+0.98%) |
Mar 15, 2011 | 44.44 | 44.46 | 44.28 | 44.37 | 39,073 | +0.13(+0.29%) |
Mar 14, 2011 | 44.15 | 44.32 | 44.11 | 44.24 | 72,623 | +0.07(+0.17%) |
Mar 11, 2011 | 44.29 | 44.36 | 44.08 | 44.17 | 33,543 | -0.11(-0.24%) |
Mar 10, 2011 | 43.98 | 44.31 | 43.61 | 44.28 | 363,375 | +0.42(+0.97%) |
Mar 09, 2011 | 43.71 | 44.05 | 43.69 | 43.85 | 47,552 | +0.25(+0.57%) |
Mar 08, 2011 | 43.65 | 43.76 | 43.56 | 43.61 | 27,209 | -0.19(-0.43%) |
Mar 07, 2011 | 43.73 | 43.97 | 43.66 | 43.79 | 31,839 | -0.14(-0.32%) |
Mar 04, 2011 | 43.67 | 44.00 | 43.67 | 43.93 | 33,723 | +0.23(+0.53%) |
Mar 03, 2011 | 43.78 | 43.87 | 43.59 | 43.70 | 37,835 | -0.37(-0.85%) |
Mar 02, 2011 | 44.26 | 44.30 | 44.05 | 44.07 | 264,083 | -0.27(-0.61%) |
Mar 01, 2011 | 44.13 | 44.41 | 43.95 | 44.35 | 37,551 | +0.02(+0.04%) |
Feb 28, 2011 | 44.29 | 44.38 | 44.22 | 44.33 | 17,605 | +0.10(+0.22%) |
Feb 25, 2011 | 44.11 | 44.23 | 44.01 | 44.23 | 59,284 | +0.24(+0.54%) |
Feb 24, 2011 | 43.88 | 44.12 | 43.88 | 43.99 | 133,426 | +0.26(+0.59%) |
Feb 23, 2011 | 43.82 | 43.90 | 43.63 | 43.74 | 92,674 | -0.01(-0.01%) |
Feb 22, 2011 | 43.43 | 43.76 | 43.39 | 43.74 | 61,892 | +0.44(+1.03%) |
Feb 18, 2011 | 43.18 | 43.31 | 43.08 | 43.30 | 34,453 | -0.11(-0.25%) |
Feb 17, 2011 | 43.41 | 43.49 | 43.33 | 43.40 | 29,802 | +0.10(+0.23%) |
Feb 16, 2011 | 43.29 | 43.50 | 43.25 | 43.30 | 44,406 | +0.00(+0.00%) |
Feb 15, 2011 | 43.18 | 43.31 | 43.11 | 43.30 | 29,679 | +0.06(+0.14%) |
Feb 14, 2011 | 43.08 | 43.34 | 43.06 | 43.24 | 52,658 | +0.05(+0.12%) |
Feb 11, 2011 | 42.99 | 43.19 | 42.94 | 43.19 | 74,178 | +0.45(+1.05%) |
Feb 10, 2011 | 42.92 | 42.99 | 42.74 | 42.74 | 23,409 | -0.46(-1.05%) |
Feb 09, 2011 | 43.01 | 43.30 | 42.76 | 43.20 | 43,700 | +0.36(+0.83%) |
Feb 08, 2011 | 43.07 | 43.22 | 42.80 | 42.84 | 37,355 | -0.29(-0.67%) |
Feb 07, 2011 | 42.80 | 43.13 | 42.80 | 43.13 | 123,451 | +0.17(+0.39%) |
Feb 04, 2011 | 43.16 | 43.20 | 42.89 | 42.96 | 90,053 | -0.30(-0.69%) |
Feb 03, 2011 | 43.21 | 43.51 | 43.21 | 43.26 | 28,340 | -0.16(-0.38%) |
Feb 02, 2011 | 43.59 | 43.72 | 43.30 | 43.42 | 40,785 | -0.03(-0.08%) |
Feb 01, 2011 | 43.49 | 43.61 | 43.33 | 43.45 | 51,563 | -0.23(-0.54%) |
Jan 31, 2011 | 43.74 | 43.87 | 43.58 | 43.69 | 26,599 | -0.20(-0.46%) |
Jan 28, 2011 | 43.45 | 43.96 | 43.45 | 43.89 | 46,291 | +0.18(+0.42%) |
Jan 27, 2011 | 43.59 | 43.78 | 43.45 | 43.71 | 55,595 | +0.12(+0.26%) |
Jan 26, 2011 | 44.02 | 44.02 | 43.50 | 43.59 | 18,243 | -0.42(-0.96%) |
Jan 25, 2011 | 43.76 | 44.16 | 43.59 | 44.01 | 43,187 | +0.31(+0.70%) |
Jan 24, 2011 | 43.88 | 43.88 | 43.69 | 43.71 | 23,815 | +0.02(+0.04%) |
Jan 21, 2011 | 43.36 | 43.70 | 43.36 | 43.69 | 32,203 | +0.30(+0.68%) |
Jan 20, 2011 | 43.59 | 43.65 | 43.26 | 43.39 | 28,471 | -0.45(-1.03%) |
Jan 19, 2011 | 43.67 | 43.90 | 43.67 | 43.85 | 45,695 | +0.17(+0.40%) |
Jan 18, 2011 | 43.62 | 43.77 | 43.40 | 43.67 | 52,886 | -0.16(-0.36%) |
Jan 14, 2011 | 44.14 | 44.21 | 43.83 | 43.83 | 50,573 | -0.31(-0.71%) |
Jan 13, 2011 | 43.75 | 44.20 | 43.68 | 44.14 | 28,217 | +0.36(+0.83%) |
Jan 12, 2011 | 43.78 | 43.98 | 43.68 | 43.78 | 29,922 | -0.13(-0.29%) |
Jan 11, 2011 | 44.06 | 44.06 | 43.73 | 43.91 | 25,844 | -0.13(-0.31%) |
Jan 10, 2011 | 43.94 | 44.09 | 43.80 | 44.04 | 63,713 | +0.11(+0.25%) |
Jan 07, 2011 | 43.60 | 44.06 | 43.51 | 43.93 | 42,655 | +0.21(+0.49%) |
Jan 06, 2011 | 43.60 | 43.80 | 43.54 | 43.72 | 38,780 | +0.10(+0.23%) |
Jan 05, 2011 | 43.92 | 43.96 | 43.47 | 43.62 | 55,892 | -0.60(-1.36%) |
Jan 04, 2011 | 44.16 | 44.34 | 44.04 | 44.22 | 42,227 | -0.12(-0.27%) |