Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 49.64 | 49.71 | 48.28 | 48.50 | 14,344,892 | -2.13(-4.21%) |
Mar 30, 2011 | 50.63 | 50.63 | 50.63 | 50.63 | 9,360,738 | -0.42(-0.83%) |
Mar 29, 2011 | 50.04 | 51.38 | 49.55 | 51.05 | 9,830,809 | +1.24(+2.49%) |
Mar 28, 2011 | 49.35 | 51.00 | 49.11 | 49.81 | 11,952,447 | +0.34(+0.69%) |
Mar 25, 2011 | 49.31 | 50.27 | 49.20 | 49.47 | 15,321,233 | +0.33(+0.68%) |
Mar 24, 2011 | 48.89 | 49.30 | 47.68 | 49.14 | 13,626,801 | +0.45(+0.92%) |
Mar 23, 2011 | 47.88 | 49.23 | 47.77 | 48.69 | 10,098,169 | +0.66(+1.37%) |
Mar 22, 2011 | 48.49 | 48.92 | 47.51 | 48.03 | 8,994,505 | -0.67(-1.37%) |
Mar 21, 2011 | 48.46 | 48.77 | 48.17 | 48.70 | 10,702,034 | +0.66(+1.37%) |
Mar 18, 2011 | 49.95 | 50.11 | 47.93 | 48.04 | 12,631,554 | -1.18(-2.39%) |
Mar 17, 2011 | 49.67 | 50.15 | 48.90 | 49.22 | 9,519,800 | +0.73(+1.50%) |
Mar 16, 2011 | 48.93 | 50.53 | 47.32 | 48.49 | 20,017,254 | -0.09(-0.19%) |
Mar 15, 2011 | 48.45 | 49.12 | 48.38 | 48.58 | 12,417,139 | -0.84(-1.69%) |
Mar 14, 2011 | 50.01 | 50.08 | 48.73 | 49.42 | 8,529,429 | -0.16(-0.33%) |
Mar 11, 2011 | 48.00 | 49.78 | 47.87 | 49.58 | 12,264,314 | +2.15(+4.53%) |
Mar 10, 2011 | 47.77 | 48.18 | 46.85 | 47.43 | 10,552,838 | -0.99(-2.04%) |
Mar 09, 2011 | 49.81 | 49.83 | 48.10 | 48.42 | 13,471,402 | -1.68(-3.36%) |
Mar 08, 2011 | 48.92 | 50.32 | 48.29 | 50.10 | 9,858,229 | +1.20(+2.46%) |
Mar 07, 2011 | 50.21 | 50.28 | 48.45 | 48.89 | 9,320,754 | -1.29(-2.58%) |
Mar 04, 2011 | 51.04 | 51.20 | 49.63 | 50.19 | 8,809,621 | -0.84(-1.64%) |
Mar 03, 2011 | 50.85 | 51.14 | 49.90 | 51.02 | 10,041,047 | +0.94(+1.89%) |
Mar 02, 2011 | 49.70 | 51.11 | 49.60 | 50.08 | 10,629,479 | +0.66(+1.33%) |
Mar 01, 2011 | 51.87 | 52.01 | 49.36 | 49.42 | 12,284,004 | -2.27(-4.38%) |
Feb 28, 2011 | 51.51 | 52.40 | 51.30 | 51.69 | 10,167,144 | +0.66(+1.29%) |
Feb 25, 2011 | 51.97 | 52.13 | 50.74 | 51.03 | 10,461,053 | -0.33(-0.65%) |
Feb 24, 2011 | 51.54 | 52.40 | 50.08 | 51.37 | 13,841,916 | +0.13(+0.25%) |
Feb 23, 2011 | 52.42 | 52.84 | 49.15 | 51.24 | 17,834,200 | -0.53(-1.02%) |
Feb 22, 2011 | 54.39 | 55.45 | 51.61 | 51.77 | 16,586,171 | -3.85(-6.92%) |
Feb 18, 2011 | 57.52 | 57.57 | 54.90 | 55.62 | 10,718,255 | -1.60(-2.80%) |
Feb 17, 2011 | 57.07 | 57.40 | 55.94 | 57.22 | 10,520,251 | +0.26(+0.46%) |
Feb 16, 2011 | 56.62 | 57.20 | 56.33 | 56.96 | 8,043,693 | +0.93(+1.67%) |
Feb 15, 2011 | 55.76 | 56.91 | 55.67 | 56.02 | 16,176,259 | +1.76(+3.25%) |
Feb 14, 2011 | 52.90 | 54.78 | 52.90 | 54.26 | 9,402,009 | +1.29(+2.43%) |
Feb 11, 2011 | 52.16 | 53.10 | 51.16 | 52.98 | 8,984,912 | +0.98(+1.88%) |
Feb 10, 2011 | 50.74 | 52.37 | 50.66 | 52.00 | 9,325,812 | +0.55(+1.07%) |
Feb 09, 2011 | 52.68 | 52.98 | 50.79 | 51.45 | 10,477,911 | -1.52(-2.87%) |
Feb 08, 2011 | 53.67 | 53.81 | 52.55 | 52.97 | 8,273,062 | -0.03(-0.05%) |
Feb 07, 2011 | 52.12 | 54.03 | 52.11 | 52.99 | 10,722,075 | +0.74(+1.41%) |
Feb 04, 2011 | 54.80 | 55.16 | 52.07 | 52.26 | 16,672,624 | -2.22(-4.07%) |
Feb 03, 2011 | 52.93 | 54.60 | 52.23 | 54.48 | 10,277,046 | +0.88(+1.64%) |
Feb 02, 2011 | 53.07 | 55.14 | 52.80 | 53.59 | 12,700,151 | -0.10(-0.18%) |
Feb 01, 2011 | 52.35 | 53.74 | 51.74 | 53.69 | 10,589,118 | +1.89(+3.64%) |
Jan 31, 2011 | 50.42 | 51.82 | 50.42 | 51.81 | 9,380,690 | +1.68(+3.35%) |
Jan 28, 2011 | 52.45 | 52.72 | 50.02 | 50.13 | 12,382,681 | -2.23(-4.26%) |
Jan 27, 2011 | 53.20 | 53.45 | 51.90 | 52.36 | 10,402,118 | -1.08(-2.02%) |
Jan 26, 2011 | 52.13 | 53.69 | 52.11 | 53.43 | 17,023,638 | +1.96(+3.80%) |
Jan 25, 2011 | 48.63 | 51.50 | 47.81 | 51.47 | 27,208,424 | +2.57(+5.25%) |
Jan 24, 2011 | 48.22 | 49.39 | 47.52 | 48.91 | 11,990,739 | +1.03(+2.16%) |
Jan 21, 2011 | 49.88 | 49.92 | 47.67 | 47.87 | 12,159,300 | -0.74(-1.52%) |
Jan 20, 2011 | 46.57 | 48.89 | 46.11 | 48.61 | 17,517,366 | +1.60(+3.40%) |
Jan 19, 2011 | 49.40 | 49.63 | 46.77 | 47.01 | 16,567,101 | -2.96(-5.93%) |
Jan 18, 2011 | 49.51 | 50.12 | 49.18 | 49.97 | 7,567,041 | +0.86(+1.76%) |
Jan 14, 2011 | 49.77 | 50.70 | 48.90 | 49.11 | 13,478,735 | -0.84(-1.67%) |
Jan 13, 2011 | 50.90 | 52.18 | 49.89 | 49.95 | 15,877,813 | -0.93(-1.82%) |
Jan 12, 2011 | 51.97 | 52.10 | 50.68 | 50.87 | 10,407,831 | -0.40(-0.79%) |
Jan 11, 2011 | 50.19 | 51.73 | 50.14 | 51.28 | 10,539,355 | +1.51(+3.03%) |
Jan 10, 2011 | 49.55 | 50.29 | 49.23 | 49.77 | 12,288,996 | -0.66(-1.32%) |
Jan 07, 2011 | 52.69 | 53.50 | 50.01 | 50.43 | 18,379,804 | -2.62(-4.94%) |
Jan 06, 2011 | 53.96 | 54.67 | 52.94 | 53.06 | 10,455,450 | -1.30(-2.40%) |
Jan 05, 2011 | 53.43 | 54.79 | 52.60 | 54.36 | 10,964,888 | +0.30(+0.55%) |
Jan 04, 2011 | 53.95 | 54.60 | 52.78 | 54.06 | 11,467,532 | -0.04(-0.08%) |