Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 46.64 | 46.82 | 46.62 | 46.64 | 610,758 | -0.10(-0.22%) |
Mar 30, 2011 | 46.75 | 46.91 | 46.65 | 46.75 | 651,340 | +0.28(+0.61%) |
Mar 29, 2011 | 46.15 | 46.48 | 46.02 | 46.46 | 1,300,493 | +0.28(+0.61%) |
Mar 28, 2011 | 46.36 | 46.50 | 46.18 | 46.18 | 322,387 | -0.06(-0.12%) |
Mar 25, 2011 | 46.24 | 46.42 | 46.16 | 46.24 | 867,860 | +0.12(+0.26%) |
Mar 24, 2011 | 45.99 | 46.19 | 45.75 | 46.11 | 482,784 | +0.37(+0.80%) |
Mar 23, 2011 | 45.47 | 45.85 | 45.28 | 45.75 | 482,544 | +0.16(+0.34%) |
Mar 22, 2011 | 45.74 | 45.79 | 45.55 | 45.59 | 572,926 | -0.15(-0.32%) |
Mar 21, 2011 | 45.74 | 45.81 | 45.64 | 45.74 | 552,691 | +0.68(+1.51%) |
Mar 18, 2011 | 45.39 | 45.43 | 44.97 | 45.06 | 726,135 | +0.18(+0.40%) |
Mar 17, 2011 | 44.94 | 45.05 | 44.60 | 44.88 | 1,387,181 | +0.44(+0.99%) |
Mar 16, 2011 | 45.08 | 45.10 | 43.98 | 44.44 | 5,207,693 | -0.78(-1.73%) |
Mar 15, 2011 | 45.09 | 45.47 | 44.98 | 45.22 | 1,463,483 | -0.56(-1.21%) |
Mar 14, 2011 | 45.70 | 45.86 | 45.39 | 45.78 | 684,252 | -0.25(-0.54%) |
Mar 11, 2011 | 45.53 | 46.19 | 45.53 | 46.03 | 1,176,424 | +0.28(+0.62%) |
Mar 10, 2011 | 46.15 | 46.15 | 45.68 | 45.75 | 6,849,997 | -0.83(-1.78%) |
Mar 09, 2011 | 46.60 | 46.74 | 46.35 | 46.58 | 857,336 | -0.05(-0.10%) |
Mar 08, 2011 | 46.32 | 46.77 | 46.15 | 46.62 | 658,292 | +0.38(+0.81%) |
Mar 07, 2011 | 46.76 | 46.78 | 46.02 | 46.25 | 623,062 | -0.31(-0.66%) |
Mar 04, 2011 | 46.90 | 46.95 | 46.27 | 46.55 | 828,469 | -0.41(-0.87%) |
Mar 03, 2011 | 46.57 | 47.01 | 46.57 | 46.96 | 394,850 | +0.78(+1.69%) |
Mar 02, 2011 | 46.25 | 46.40 | 46.01 | 46.18 | 796,444 | +0.05(+0.12%) |
Mar 01, 2011 | 47.08 | 47.08 | 46.12 | 46.12 | 997,586 | -0.74(-1.59%) |
Feb 28, 2011 | 46.69 | 46.91 | 46.62 | 46.87 | 1,061,981 | +0.33(+0.71%) |
Feb 25, 2011 | 46.34 | 46.60 | 46.29 | 46.54 | 667,698 | +0.41(+0.88%) |
Feb 24, 2011 | 46.15 | 46.29 | 45.73 | 46.13 | 1,894,673 | -0.11(-0.24%) |
Feb 23, 2011 | 46.44 | 46.51 | 45.99 | 46.24 | 4,216,138 | -0.21(-0.45%) |
Feb 22, 2011 | 46.76 | 47.08 | 46.29 | 46.45 | 1,219,954 | -0.85(-1.79%) |
Feb 18, 2011 | 47.29 | 47.34 | 47.16 | 47.30 | 909,680 | +0.09(+0.20%) |
Feb 17, 2011 | 46.95 | 47.27 | 46.91 | 47.20 | 1,427,942 | +0.13(+0.28%) |
Feb 16, 2011 | 46.99 | 47.13 | 46.86 | 47.07 | 1,001,508 | +0.23(+0.50%) |
Feb 15, 2011 | 46.85 | 46.90 | 46.68 | 46.83 | 554,636 | -0.11(-0.23%) |
Feb 14, 2011 | 46.79 | 46.99 | 46.76 | 46.94 | 576,699 | +0.10(+0.22%) |
Feb 11, 2011 | 46.40 | 46.90 | 46.40 | 46.84 | 1,576,733 | +0.26(+0.55%) |
Feb 10, 2011 | 46.44 | 46.62 | 46.29 | 46.58 | 955,681 | -0.11(-0.23%) |
Feb 09, 2011 | 46.66 | 46.79 | 46.44 | 46.69 | 1,099,125 | -0.09(-0.20%) |
Feb 08, 2011 | 46.62 | 46.81 | 46.47 | 46.79 | 1,031,186 | +0.23(+0.50%) |
Feb 07, 2011 | 46.39 | 46.68 | 46.35 | 46.55 | 797,040 | +0.31(+0.68%) |
Feb 04, 2011 | 46.19 | 46.26 | 45.96 | 46.24 | 1,363,620 | +0.03(+0.07%) |
Feb 03, 2011 | 46.04 | 46.26 | 45.79 | 46.21 | 1,387,435 | +0.13(+0.27%) |
Feb 02, 2011 | 46.09 | 46.19 | 46.04 | 46.08 | 1,617,258 | -0.11(-0.24%) |
Feb 01, 2011 | 45.68 | 46.27 | 45.68 | 46.19 | 4,790,808 | +0.77(+1.71%) |
Jan 31, 2011 | 45.27 | 45.43 | 45.07 | 45.42 | 1,933,073 | +0.25(+0.55%) |
Jan 28, 2011 | 45.97 | 46.03 | 45.07 | 45.17 | 2,850,172 | -0.76(-1.65%) |
Jan 27, 2011 | 45.88 | 45.99 | 45.75 | 45.93 | 1,611,805 | +0.06(+0.14%) |
Jan 26, 2011 | 45.82 | 45.98 | 45.75 | 45.86 | 1,209,530 | +0.13(+0.27%) |
Jan 25, 2011 | 45.54 | 45.76 | 45.36 | 45.74 | 1,926,348 | +0.01(+0.02%) |
Jan 24, 2011 | 45.38 | 45.74 | 45.38 | 45.73 | 1,243,729 | +0.28(+0.62%) |
Jan 21, 2011 | 45.59 | 45.68 | 45.39 | 45.45 | 685,063 | +0.17(+0.38%) |
Jan 20, 2011 | 45.19 | 45.38 | 44.95 | 45.28 | 7,354,157 | -0.01(-0.02%) |
Jan 19, 2011 | 45.64 | 45.68 | 45.16 | 45.28 | 588,075 | -0.37(-0.81%) |
Jan 18, 2011 | 45.56 | 45.70 | 45.49 | 45.65 | 545,629 | +0.05(+0.10%) |
Jan 14, 2011 | 45.20 | 45.64 | 45.20 | 45.61 | 601,900 | +0.33(+0.73%) |
Jan 13, 2011 | 45.40 | 45.40 | 45.14 | 45.28 | 2,854,586 | -0.12(-0.26%) |
Jan 12, 2011 | 45.25 | 45.43 | 45.17 | 45.39 | 503,967 | +0.42(+0.94%) |
Jan 11, 2011 | 45.05 | 45.07 | 44.80 | 44.97 | 434,397 | +0.13(+0.28%) |
Jan 10, 2011 | 44.80 | 44.89 | 44.61 | 44.85 | 1,797,711 | -0.08(-0.17%) |
Jan 07, 2011 | 45.10 | 45.13 | 44.60 | 44.92 | 536,322 | -0.10(-0.23%) |
Jan 06, 2011 | 45.18 | 45.18 | 44.90 | 45.03 | 533,992 | -0.11(-0.24%) |
Jan 05, 2011 | 44.71 | 45.18 | 44.71 | 45.14 | 515,877 | +0.27(+0.59%) |
Jan 04, 2011 | 44.85 | 44.92 | 44.63 | 44.87 | 874,418 | +0.09(+0.19%) |