Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 48.42 | 48.72 | 48.05 | 48.60 | 8,305 | -0.12(-0.25%) |
Mar 30, 2011 | 48.66 | 49.03 | 48.47 | 48.72 | 14,427 | +0.43(+0.88%) |
Mar 29, 2011 | 46.16 | 48.60 | 45.86 | 48.30 | 13,246 | +2.01(+4.35%) |
Mar 28, 2011 | 46.47 | 46.95 | 45.25 | 46.28 | 16,022 | -0.12(-0.26%) |
Mar 25, 2011 | 46.28 | 47.26 | 46.04 | 46.41 | 13,012 | +0.32(+0.69%) |
Mar 24, 2011 | 46.65 | 47.20 | 45.92 | 46.09 | 9,035 | -0.50(-1.08%) |
Mar 23, 2011 | 46.77 | 47.44 | 45.55 | 46.59 | 12,738 | -0.43(-0.91%) |
Mar 22, 2011 | 47.26 | 47.26 | 46.35 | 47.02 | 12,376 | -0.12(-0.26%) |
Mar 21, 2011 | 46.95 | 47.14 | 45.19 | 47.14 | 19,453 | +2.26(+5.03%) |
Mar 18, 2011 | 44.76 | 45.13 | 44.33 | 44.88 | 17,339 | +0.67(+1.52%) |
Mar 17, 2011 | 45.13 | 45.61 | 44.21 | 44.21 | 13,235 | +0.00(+0.00%) |
Mar 16, 2011 | 44.52 | 44.70 | 43.72 | 44.21 | 21,566 | -0.18(-0.41%) |
Mar 15, 2011 | 42.81 | 44.82 | 42.75 | 44.39 | 39,209 | +0.24(+0.55%) |
Mar 14, 2011 | 43.11 | 44.45 | 43.05 | 44.15 | 15,162 | +0.61(+1.40%) |
Mar 11, 2011 | 43.42 | 44.03 | 42.99 | 43.54 | 18,924 | -0.49(-1.11%) |
Mar 10, 2011 | 45.67 | 45.67 | 43.72 | 44.03 | 28,781 | -2.32(-5.00%) |
Mar 09, 2011 | 46.65 | 46.83 | 45.74 | 46.35 | 10,322 | -0.49(-1.04%) |
Mar 08, 2011 | 45.55 | 47.08 | 45.25 | 46.83 | 17,786 | +1.10(+2.40%) |
Mar 07, 2011 | 47.26 | 47.26 | 45.49 | 45.74 | 18,728 | -1.22(-2.60%) |
Mar 04, 2011 | 48.17 | 48.42 | 46.47 | 46.95 | 17,293 | -1.34(-2.78%) |
Mar 03, 2011 | 48.66 | 49.27 | 47.93 | 48.30 | 14,456 | +0.00(+0.00%) |
Mar 02, 2011 | 47.69 | 48.72 | 47.02 | 48.30 | 22,852 | +0.49(+1.02%) |
Mar 01, 2011 | 48.36 | 48.66 | 47.32 | 47.81 | 17,998 | -0.55(-1.13%) |
Feb 28, 2011 | 49.09 | 49.33 | 47.56 | 48.36 | 18,742 | -0.49(-1.00%) |
Feb 25, 2011 | 48.48 | 49.15 | 48.36 | 48.85 | 16,740 | +0.37(+0.75%) |
Feb 24, 2011 | 47.44 | 48.66 | 47.02 | 48.48 | 19,828 | +0.91(+1.92%) |
Feb 23, 2011 | 48.85 | 49.39 | 46.77 | 47.56 | 29,369 | -1.34(-2.74%) |
Feb 22, 2011 | 50.37 | 51.41 | 48.78 | 48.91 | 23,655 | -2.07(-4.07%) |
Feb 18, 2011 | 51.47 | 51.71 | 49.70 | 50.98 | 20,670 | -0.37(-0.71%) |
Feb 17, 2011 | 51.35 | 52.02 | 49.39 | 51.35 | 24,610 | -0.18(-0.35%) |
Feb 16, 2011 | 53.24 | 53.29 | 51.22 | 51.53 | 22,108 | -1.46(-2.76%) |
Feb 15, 2011 | 52.69 | 53.60 | 52.44 | 52.99 | 21,939 | -0.24(-0.46%) |
Feb 14, 2011 | 53.36 | 53.42 | 52.63 | 53.24 | 17,178 | +0.18(+0.34%) |
Feb 11, 2011 | 52.87 | 53.24 | 52.32 | 53.05 | 12,018 | +0.00(+0.00%) |
Feb 10, 2011 | 52.08 | 53.11 | 51.96 | 53.05 | 17,266 | +0.24(+0.46%) |
Feb 09, 2011 | 52.44 | 53.42 | 51.89 | 52.81 | 40,170 | +0.24(+0.46%) |
Feb 08, 2011 | 52.93 | 52.93 | 52.20 | 52.57 | 25,867 | -0.43(-0.81%) |
Feb 07, 2011 | 52.93 | 53.60 | 52.16 | 52.99 | 48,284 | -0.12(-0.23%) |
Feb 04, 2011 | 55.68 | 55.68 | 48.17 | 53.11 | 139,436 | -2.81(-5.02%) |
Feb 03, 2011 | 54.09 | 56.96 | 52.87 | 55.92 | 31,472 | +1.83(+3.38%) |
Feb 02, 2011 | 53.97 | 54.88 | 53.75 | 54.09 | 11,494 | -0.18(-0.34%) |
Feb 01, 2011 | 52.87 | 54.64 | 51.89 | 54.27 | 15,656 | +1.77(+3.37%) |
Jan 31, 2011 | 52.38 | 53.54 | 51.22 | 52.50 | 27,473 | +0.24(+0.47%) |
Jan 28, 2011 | 54.76 | 54.88 | 51.83 | 52.26 | 25,845 | -2.81(-5.09%) |
Jan 27, 2011 | 54.82 | 55.37 | 53.54 | 55.07 | 11,874 | +0.30(+0.56%) |
Jan 26, 2011 | 55.43 | 55.86 | 54.21 | 54.76 | 24,053 | -0.55(-0.99%) |
Jan 25, 2011 | 54.70 | 55.49 | 54.58 | 55.31 | 18,168 | +0.30(+0.55%) |
Jan 24, 2011 | 53.91 | 55.19 | 53.48 | 55.00 | 12,662 | +1.22(+2.27%) |
Jan 21, 2011 | 53.78 | 55.98 | 53.36 | 53.78 | 26,434 | +0.67(+1.26%) |
Jan 20, 2011 | 53.54 | 54.46 | 52.75 | 53.11 | 17,597 | -0.91(-1.69%) |
Jan 19, 2011 | 57.20 | 57.20 | 53.36 | 54.03 | 48,814 | -3.22(-5.62%) |
Jan 18, 2011 | 57.69 | 57.75 | 56.53 | 57.25 | 29,296 | +0.05(+0.08%) |
Jan 14, 2011 | 56.22 | 57.44 | 55.13 | 57.20 | 46,922 | +1.10(+1.96%) |
Jan 13, 2011 | 55.92 | 56.47 | 55.28 | 56.10 | 19,569 | +0.30(+0.55%) |
Jan 12, 2011 | 52.63 | 56.59 | 52.20 | 55.80 | 46,973 | +3.66(+7.02%) |
Jan 11, 2011 | 53.30 | 53.85 | 52.02 | 52.14 | 13,699 | -0.91(-1.72%) |
Jan 10, 2011 | 51.77 | 54.03 | 51.28 | 53.05 | 23,115 | +0.67(+1.28%) |
Jan 07, 2011 | 55.61 | 55.61 | 50.80 | 52.38 | 50,189 | -2.93(-5.29%) |
Jan 06, 2011 | 56.59 | 56.71 | 54.88 | 55.31 | 21,956 | -1.10(-1.95%) |
Jan 05, 2011 | 54.88 | 56.53 | 54.88 | 56.41 | 32,956 | +1.10(+1.98%) |
Jan 04, 2011 | 56.47 | 56.47 | 53.66 | 55.31 | 37,537 | -0.98(-1.73%) |