Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 48.73 | 49.11 | 48.65 | 48.70 | 5,049,692 | -0.12(-0.24%) |
Mar 30, 2011 | 48.82 | 49.08 | 48.82 | 48.82 | 6,051,000 | +0.43(+0.88%) |
Mar 29, 2011 | 48.02 | 48.42 | 47.89 | 48.39 | 3,783,256 | +0.22(+0.45%) |
Mar 28, 2011 | 47.35 | 48.53 | 47.35 | 48.17 | 6,867,935 | +0.97(+2.05%) |
Mar 25, 2011 | 47.27 | 47.57 | 47.17 | 47.20 | 5,283,373 | -0.04(-0.08%) |
Mar 24, 2011 | 47.05 | 47.27 | 46.92 | 47.24 | 6,079,835 | +0.31(+0.67%) |
Mar 23, 2011 | 46.96 | 47.12 | 46.75 | 46.93 | 6,785,044 | -0.28(-0.60%) |
Mar 22, 2011 | 47.70 | 47.78 | 47.08 | 47.21 | 6,004,056 | -0.52(-1.08%) |
Mar 21, 2011 | 47.99 | 48.10 | 47.70 | 47.73 | 5,840,136 | +0.81(+1.73%) |
Mar 18, 2011 | 47.56 | 47.57 | 46.71 | 46.92 | 9,085,225 | -0.01(-0.01%) |
Mar 17, 2011 | 47.58 | 47.70 | 46.63 | 46.92 | 12,612,937 | +0.85(+1.85%) |
Mar 16, 2011 | 47.02 | 47.03 | 46.01 | 46.07 | 11,621,589 | -0.98(-2.09%) |
Mar 15, 2011 | 46.88 | 47.96 | 46.81 | 47.05 | 8,430,966 | -0.90(-1.89%) |
Mar 14, 2011 | 48.06 | 48.23 | 47.38 | 47.96 | 7,313,778 | -0.59(-1.21%) |
Mar 11, 2011 | 47.83 | 48.83 | 47.83 | 48.55 | 7,233,509 | +0.64(+1.34%) |
Mar 10, 2011 | 47.41 | 48.34 | 47.34 | 47.91 | 7,437,872 | -0.09(-0.19%) |
Mar 09, 2011 | 47.49 | 48.19 | 47.20 | 48.00 | 6,194,221 | +0.28(+0.59%) |
Mar 08, 2011 | 47.29 | 48.02 | 47.09 | 47.72 | 5,941,052 | +0.67(+1.42%) |
Mar 07, 2011 | 47.62 | 47.79 | 46.71 | 47.05 | 5,491,397 | -0.42(-0.88%) |
Mar 04, 2011 | 48.20 | 48.26 | 46.94 | 47.47 | 7,503,811 | -0.67(-1.39%) |
Mar 03, 2011 | 47.67 | 48.31 | 47.53 | 48.14 | 5,977,248 | +0.78(+1.65%) |
Mar 02, 2011 | 47.28 | 47.77 | 46.70 | 47.36 | 9,854,682 | -0.05(-0.11%) |
Mar 01, 2011 | 48.33 | 48.46 | 47.15 | 47.41 | 10,165,113 | -0.95(-1.96%) |
Feb 28, 2011 | 48.35 | 48.74 | 48.13 | 48.36 | 5,619,963 | +0.22(+0.46%) |
Feb 25, 2011 | 48.48 | 48.52 | 48.03 | 48.14 | 5,694,728 | -0.14(-0.30%) |
Feb 24, 2011 | 47.98 | 48.60 | 47.85 | 48.28 | 7,932,248 | +0.14(+0.29%) |
Feb 23, 2011 | 48.98 | 49.34 | 47.72 | 48.14 | 10,959,265 | -0.75(-1.53%) |
Feb 22, 2011 | 49.52 | 49.71 | 48.69 | 48.89 | 8,984,085 | -1.22(-2.43%) |
Feb 18, 2011 | 50.11 | 50.45 | 49.86 | 50.11 | 7,689,584 | +0.09(+0.18%) |
Feb 17, 2011 | 49.36 | 50.06 | 49.26 | 50.02 | 5,853,679 | +0.44(+0.89%) |
Feb 16, 2011 | 49.05 | 49.67 | 49.05 | 49.58 | 6,495,991 | +0.56(+1.15%) |
Feb 15, 2011 | 49.00 | 49.27 | 48.61 | 49.01 | 5,913,423 | +0.00(+0.00%) |
Feb 14, 2011 | 49.21 | 49.35 | 48.88 | 49.01 | 4,997,128 | -0.34(-0.69%) |
Feb 11, 2011 | 48.92 | 49.56 | 48.74 | 49.35 | 6,483,606 | +0.36(+0.74%) |
Feb 10, 2011 | 48.29 | 49.14 | 48.20 | 48.99 | 7,961,426 | +0.47(+0.96%) |
Feb 09, 2011 | 48.46 | 48.53 | 47.80 | 48.53 | 4,697,557 | +0.07(+0.15%) |
Feb 08, 2011 | 48.22 | 48.53 | 48.05 | 48.46 | 4,548,645 | +0.14(+0.30%) |
Feb 07, 2011 | 48.31 | 48.44 | 47.86 | 48.31 | 7,348,842 | -0.06(-0.12%) |
Feb 04, 2011 | 48.45 | 48.54 | 47.89 | 48.37 | 4,547,472 | +0.03(+0.07%) |
Feb 03, 2011 | 48.16 | 48.52 | 48.09 | 48.34 | 6,250,463 | +0.16(+0.34%) |
Feb 02, 2011 | 48.66 | 48.70 | 48.09 | 48.18 | 7,672,157 | -0.36(-0.74%) |
Feb 01, 2011 | 48.15 | 48.93 | 48.01 | 48.54 | 19,154,748 | +1.93(+4.15%) |
Jan 31, 2011 | 46.08 | 46.63 | 45.78 | 46.60 | 8,252,251 | +0.58(+1.26%) |
Jan 28, 2011 | 47.45 | 47.47 | 45.96 | 46.02 | 8,671,357 | -1.42(-2.99%) |
Jan 27, 2011 | 47.60 | 47.76 | 47.14 | 47.44 | 4,758,036 | +0.03(+0.05%) |
Jan 26, 2011 | 47.52 | 47.70 | 47.16 | 47.42 | 4,348,384 | +0.03(+0.05%) |
Jan 25, 2011 | 47.62 | 47.76 | 47.15 | 47.39 | 5,870,800 | -0.25(-0.52%) |
Jan 24, 2011 | 47.35 | 47.66 | 47.14 | 47.64 | 5,003,340 | +0.21(+0.44%) |
Jan 21, 2011 | 47.51 | 47.56 | 47.14 | 47.43 | 7,072,051 | +0.15(+0.32%) |
Jan 20, 2011 | 47.10 | 47.40 | 46.84 | 47.28 | 6,438,904 | +0.31(+0.67%) |
Jan 19, 2011 | 47.44 | 47.56 | 46.71 | 46.97 | 5,159,773 | -0.55(-1.15%) |
Jan 18, 2011 | 47.31 | 47.63 | 47.27 | 47.51 | 6,717,016 | +0.35(+0.75%) |
Jan 14, 2011 | 46.89 | 47.42 | 46.87 | 47.16 | 3,723,669 | +0.15(+0.32%) |
Jan 13, 2011 | 46.75 | 47.16 | 46.56 | 47.01 | 3,685,011 | +0.20(+0.42%) |
Jan 12, 2011 | 47.01 | 47.11 | 46.69 | 46.82 | 3,839,321 | +0.13(+0.28%) |
Jan 11, 2011 | 47.05 | 47.06 | 46.38 | 46.69 | 4,650,532 | -0.25(-0.54%) |
Jan 10, 2011 | 46.68 | 47.19 | 46.50 | 46.94 | 4,277,361 | -0.01(-0.01%) |
Jan 07, 2011 | 47.38 | 47.45 | 46.20 | 46.95 | 10,982,363 | -0.27(-0.57%) |
Jan 06, 2011 | 47.42 | 47.49 | 46.99 | 47.22 | 5,154,532 | -0.22(-0.46%) |
Jan 05, 2011 | 46.95 | 47.64 | 46.94 | 47.44 | 5,213,619 | +0.07(+0.15%) |
Jan 04, 2011 | 47.43 | 47.59 | 47.07 | 47.36 | 5,893,517 | -0.10(-0.22%) |