Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 46.79 | 47.35 | 46.68 | 47.29 | 1,350,893 | +0.54(+1.16%) |
Mar 30, 2011 | 46.75 | 46.75 | 46.75 | 46.75 | 569,537 | -0.11(-0.23%) |
Mar 29, 2011 | 47.25 | 47.29 | 46.64 | 46.86 | 592,610 | -0.26(-0.55%) |
Mar 28, 2011 | 47.57 | 47.59 | 47.12 | 47.12 | 603,310 | -0.35(-0.73%) |
Mar 25, 2011 | 47.09 | 47.50 | 47.07 | 47.46 | 596,644 | +0.45(+0.97%) |
Mar 24, 2011 | 46.75 | 47.07 | 46.55 | 47.01 | 775,332 | +0.52(+1.12%) |
Mar 23, 2011 | 46.01 | 46.75 | 45.90 | 46.49 | 1,238,403 | +0.43(+0.94%) |
Mar 22, 2011 | 45.95 | 46.21 | 45.75 | 46.05 | 7,803,381 | -1.93(-4.01%) |
Mar 21, 2011 | 48.33 | 48.37 | 47.89 | 47.98 | 796,877 | +0.02(+0.05%) |
Mar 18, 2011 | 48.26 | 48.67 | 47.89 | 47.96 | 1,019,358 | -2.49(-4.93%) |
Mar 17, 2011 | 51.18 | 51.18 | 50.36 | 50.45 | 684,447 | -0.11(-0.21%) |
Mar 16, 2011 | 51.23 | 51.23 | 50.53 | 50.56 | 515,185 | -0.41(-0.81%) |
Mar 15, 2011 | 50.84 | 51.21 | 50.53 | 50.97 | 581,790 | +0.43(+0.86%) |
Mar 14, 2011 | 50.62 | 50.73 | 50.02 | 50.53 | 285,926 | -0.15(-0.30%) |
Mar 11, 2011 | 51.01 | 51.27 | 50.51 | 50.69 | 510,392 | -0.30(-0.59%) |
Mar 10, 2011 | 51.60 | 51.60 | 50.92 | 50.99 | 286,307 | -0.52(-1.01%) |
Mar 09, 2011 | 51.45 | 51.81 | 51.29 | 51.51 | 294,069 | +0.22(+0.42%) |
Mar 08, 2011 | 51.81 | 51.94 | 51.25 | 51.29 | 469,569 | -0.67(-1.29%) |
Mar 07, 2011 | 51.73 | 52.09 | 51.29 | 51.96 | 510,341 | +0.48(+0.92%) |
Mar 04, 2011 | 51.38 | 51.54 | 51.12 | 51.49 | 276,414 | +0.06(+0.13%) |
Mar 03, 2011 | 51.27 | 51.49 | 51.18 | 51.42 | 318,983 | +0.35(+0.68%) |
Mar 02, 2011 | 51.21 | 51.51 | 50.82 | 51.08 | 431,257 | +0.28(+0.55%) |
Mar 01, 2011 | 50.64 | 51.12 | 50.45 | 50.79 | 488,710 | +0.28(+0.56%) |
Feb 28, 2011 | 50.71 | 50.73 | 50.17 | 50.51 | 361,293 | +0.17(+0.34%) |
Feb 25, 2011 | 50.02 | 50.34 | 49.93 | 50.34 | 226,233 | +0.37(+0.74%) |
Feb 24, 2011 | 49.32 | 50.02 | 49.21 | 49.97 | 413,093 | +0.54(+1.09%) |
Feb 23, 2011 | 49.34 | 49.50 | 48.78 | 49.43 | 275,635 | +0.15(+0.31%) |
Feb 22, 2011 | 49.56 | 49.69 | 49.26 | 49.28 | 281,528 | -0.37(-0.74%) |
Feb 18, 2011 | 49.43 | 49.67 | 49.19 | 49.65 | 242,098 | +0.39(+0.79%) |
Feb 17, 2011 | 49.06 | 49.34 | 48.95 | 49.26 | 225,755 | +0.30(+0.62%) |
Feb 16, 2011 | 48.65 | 49.28 | 48.37 | 48.95 | 484,983 | +0.50(+1.03%) |
Feb 15, 2011 | 48.63 | 48.67 | 48.31 | 48.46 | 247,537 | -0.17(-0.36%) |
Feb 14, 2011 | 49.32 | 49.32 | 48.57 | 48.63 | 456,508 | -0.50(-1.01%) |
Feb 11, 2011 | 49.13 | 49.31 | 49.06 | 49.13 | 221,337 | +0.02(+0.04%) |
Feb 10, 2011 | 49.24 | 49.30 | 49.06 | 49.11 | 232,113 | -0.22(-0.44%) |
Feb 09, 2011 | 49.30 | 49.50 | 49.11 | 49.32 | 293,499 | +0.19(+0.40%) |
Feb 08, 2011 | 49.00 | 49.50 | 49.00 | 49.13 | 296,386 | -0.04(-0.09%) |
Feb 07, 2011 | 49.11 | 49.34 | 48.91 | 49.17 | 236,798 | +0.13(+0.26%) |
Feb 04, 2011 | 49.28 | 49.43 | 48.59 | 49.04 | 381,728 | -0.37(-0.74%) |
Feb 03, 2011 | 49.26 | 49.48 | 49.02 | 49.41 | 180,349 | +0.37(+0.75%) |
Feb 02, 2011 | 49.08 | 49.32 | 48.91 | 49.04 | 213,933 | -0.11(-0.22%) |
Feb 01, 2011 | 48.61 | 49.41 | 48.57 | 49.15 | 382,944 | +0.74(+1.52%) |
Jan 31, 2011 | 48.57 | 48.67 | 48.07 | 48.41 | 713,206 | -0.13(-0.27%) |
Jan 28, 2011 | 49.19 | 49.45 | 48.54 | 48.54 | 409,020 | -0.41(-0.84%) |
Jan 27, 2011 | 49.26 | 49.31 | 48.87 | 48.95 | 212,300 | -0.15(-0.31%) |
Jan 26, 2011 | 48.85 | 49.21 | 48.72 | 49.11 | 209,915 | +0.37(+0.76%) |
Jan 25, 2011 | 48.52 | 48.74 | 48.24 | 48.74 | 177,909 | +0.30(+0.63%) |
Jan 24, 2011 | 47.87 | 48.59 | 47.79 | 48.44 | 208,182 | +0.82(+1.73%) |
Jan 21, 2011 | 48.13 | 48.18 | 47.61 | 47.61 | 247,441 | -0.24(-0.50%) |
Jan 20, 2011 | 48.33 | 48.61 | 47.61 | 47.85 | 269,861 | -0.52(-1.07%) |
Jan 19, 2011 | 49.34 | 49.56 | 48.26 | 48.37 | 265,531 | -0.95(-1.93%) |
Jan 18, 2011 | 49.00 | 49.32 | 48.67 | 49.32 | 305,363 | +0.35(+0.71%) |
Jan 14, 2011 | 48.98 | 49.02 | 48.63 | 48.98 | 349,915 | +0.15(+0.31%) |
Jan 13, 2011 | 49.02 | 49.06 | 48.41 | 48.83 | 244,363 | -0.06(-0.13%) |
Jan 12, 2011 | 48.85 | 49.34 | 48.72 | 48.89 | 309,799 | +0.28(+0.58%) |
Jan 11, 2011 | 48.50 | 48.67 | 48.18 | 48.61 | 207,531 | +0.37(+0.76%) |
Jan 10, 2011 | 48.07 | 48.48 | 47.83 | 48.24 | 292,005 | +0.19(+0.41%) |
Jan 07, 2011 | 47.76 | 48.15 | 47.68 | 48.05 | 445,218 | +0.65(+1.37%) |
Jan 06, 2011 | 47.33 | 47.59 | 47.20 | 47.40 | 334,391 | +0.26(+0.55%) |
Jan 05, 2011 | 46.73 | 47.22 | 46.64 | 47.14 | 438,818 | +0.52(+1.11%) |
Jan 04, 2011 | 47.25 | 47.32 | 46.53 | 46.62 | 496,902 | -0.63(-1.33%) |