Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 49.58 | 49.65 | 48.22 | 48.43 | 14,363,683 | -2.13(-4.21%) |
Mar 30, 2011 | 50.56 | 50.56 | 50.56 | 50.56 | 9,373,000 | -0.42(-0.83%) |
Mar 29, 2011 | 49.98 | 51.32 | 49.49 | 50.98 | 9,843,687 | +1.24(+2.49%) |
Mar 28, 2011 | 49.29 | 50.93 | 49.05 | 49.75 | 11,968,104 | +0.34(+0.69%) |
Mar 25, 2011 | 49.24 | 50.20 | 49.14 | 49.40 | 15,341,302 | +0.33(+0.68%) |
Mar 24, 2011 | 48.83 | 49.23 | 47.62 | 49.07 | 13,644,651 | +0.45(+0.92%) |
Mar 23, 2011 | 47.82 | 49.16 | 47.71 | 48.62 | 10,111,397 | +0.66(+1.37%) |
Mar 22, 2011 | 48.43 | 48.86 | 47.45 | 47.97 | 9,006,287 | -0.66(-1.37%) |
Mar 21, 2011 | 48.40 | 48.70 | 48.11 | 48.63 | 10,716,053 | +0.66(+1.37%) |
Mar 18, 2011 | 49.88 | 50.04 | 47.87 | 47.98 | 12,648,100 | -1.18(-2.39%) |
Mar 17, 2011 | 49.60 | 50.09 | 48.84 | 49.15 | 9,532,271 | +0.73(+1.50%) |
Mar 16, 2011 | 48.87 | 50.46 | 47.26 | 48.43 | 20,043,476 | -0.09(-0.19%) |
Mar 15, 2011 | 48.38 | 49.05 | 48.32 | 48.52 | 12,433,405 | -0.84(-1.69%) |
Mar 14, 2011 | 49.94 | 50.02 | 48.67 | 49.35 | 8,540,602 | -0.16(-0.33%) |
Mar 11, 2011 | 47.94 | 49.72 | 47.81 | 49.51 | 12,280,380 | +2.15(+4.53%) |
Mar 10, 2011 | 47.71 | 48.12 | 46.79 | 47.37 | 10,566,662 | -0.99(-2.04%) |
Mar 09, 2011 | 49.75 | 49.76 | 48.04 | 48.35 | 13,489,049 | -1.68(-3.36%) |
Mar 08, 2011 | 48.86 | 50.26 | 48.23 | 50.03 | 9,871,143 | +1.20(+2.46%) |
Mar 07, 2011 | 50.15 | 50.21 | 48.39 | 48.83 | 9,332,964 | -1.29(-2.58%) |
Mar 04, 2011 | 50.98 | 51.14 | 49.57 | 50.12 | 8,821,161 | -0.84(-1.64%) |
Mar 03, 2011 | 50.79 | 51.07 | 49.84 | 50.96 | 10,054,200 | +0.94(+1.89%) |
Mar 02, 2011 | 49.64 | 51.04 | 49.53 | 50.02 | 10,643,403 | +0.66(+1.33%) |
Mar 01, 2011 | 51.80 | 51.95 | 49.30 | 49.36 | 12,300,095 | -2.26(-4.38%) |
Feb 28, 2011 | 51.44 | 52.34 | 51.23 | 51.62 | 10,180,462 | +0.66(+1.29%) |
Feb 25, 2011 | 51.90 | 52.06 | 50.67 | 50.97 | 10,474,756 | -0.33(-0.65%) |
Feb 24, 2011 | 51.47 | 52.33 | 50.02 | 51.30 | 13,860,048 | +0.13(+0.25%) |
Feb 23, 2011 | 52.35 | 52.77 | 49.09 | 51.17 | 17,857,562 | -0.53(-1.02%) |
Feb 22, 2011 | 54.32 | 55.38 | 51.54 | 51.70 | 16,607,898 | -3.84(-6.92%) |
Feb 18, 2011 | 57.44 | 57.49 | 54.83 | 55.55 | 10,732,296 | -1.60(-2.80%) |
Feb 17, 2011 | 56.99 | 57.32 | 55.87 | 57.14 | 10,534,032 | +0.26(+0.46%) |
Feb 16, 2011 | 56.54 | 57.13 | 56.26 | 56.88 | 8,054,230 | +0.93(+1.67%) |
Feb 15, 2011 | 55.69 | 56.84 | 55.60 | 55.95 | 16,197,449 | +1.76(+3.25%) |
Feb 14, 2011 | 52.83 | 54.71 | 52.83 | 54.19 | 9,414,325 | +1.28(+2.43%) |
Feb 11, 2011 | 52.09 | 53.03 | 51.09 | 52.91 | 8,996,682 | +0.98(+1.88%) |
Feb 10, 2011 | 50.67 | 52.30 | 50.60 | 51.93 | 9,338,029 | +0.55(+1.07%) |
Feb 09, 2011 | 52.61 | 52.92 | 50.72 | 51.38 | 10,491,636 | -1.52(-2.87%) |
Feb 08, 2011 | 53.60 | 53.74 | 52.48 | 52.90 | 8,283,899 | -0.03(-0.05%) |
Feb 07, 2011 | 52.05 | 53.96 | 52.04 | 52.92 | 10,736,120 | +0.74(+1.41%) |
Feb 04, 2011 | 54.73 | 55.09 | 52.00 | 52.19 | 16,694,464 | -2.22(-4.07%) |
Feb 03, 2011 | 52.86 | 54.53 | 52.16 | 54.40 | 10,290,508 | +0.88(+1.64%) |
Feb 02, 2011 | 53.00 | 55.07 | 52.73 | 53.52 | 12,716,787 | -0.10(-0.18%) |
Feb 01, 2011 | 52.28 | 53.67 | 51.68 | 53.62 | 10,602,989 | +1.88(+3.64%) |
Jan 31, 2011 | 50.36 | 51.75 | 50.36 | 51.74 | 9,392,978 | +1.68(+3.35%) |
Jan 28, 2011 | 52.38 | 52.65 | 49.95 | 50.06 | 12,398,901 | -2.23(-4.26%) |
Jan 27, 2011 | 53.13 | 53.38 | 51.83 | 52.29 | 10,415,744 | -1.08(-2.02%) |
Jan 26, 2011 | 52.06 | 53.62 | 52.04 | 53.36 | 17,045,938 | +1.96(+3.80%) |
Jan 25, 2011 | 48.56 | 51.43 | 47.75 | 51.41 | 27,244,066 | +2.57(+5.25%) |
Jan 24, 2011 | 48.16 | 49.33 | 47.46 | 48.84 | 12,006,446 | +1.03(+2.16%) |
Jan 21, 2011 | 49.81 | 49.86 | 47.61 | 47.81 | 12,175,228 | -0.74(-1.52%) |
Jan 20, 2011 | 46.51 | 48.82 | 46.05 | 48.55 | 17,540,312 | +1.60(+3.40%) |
Jan 19, 2011 | 49.34 | 49.57 | 46.71 | 46.95 | 16,588,803 | -2.96(-5.93%) |
Jan 18, 2011 | 49.44 | 50.05 | 49.12 | 49.91 | 7,576,954 | +0.86(+1.76%) |
Jan 14, 2011 | 49.70 | 50.64 | 48.83 | 49.05 | 13,496,391 | -0.83(-1.67%) |
Jan 13, 2011 | 50.83 | 52.11 | 49.83 | 49.88 | 15,898,612 | -0.92(-1.82%) |
Jan 12, 2011 | 51.90 | 52.04 | 50.62 | 50.81 | 10,421,464 | -0.40(-0.79%) |
Jan 11, 2011 | 50.12 | 51.66 | 50.07 | 51.21 | 10,553,161 | +1.51(+3.03%) |
Jan 10, 2011 | 49.49 | 50.22 | 49.16 | 49.70 | 12,305,094 | -0.66(-1.32%) |
Jan 07, 2011 | 52.62 | 53.43 | 49.95 | 50.37 | 18,403,880 | -2.62(-4.94%) |
Jan 06, 2011 | 53.89 | 54.60 | 52.87 | 52.99 | 10,469,145 | -1.30(-2.40%) |
Jan 05, 2011 | 53.36 | 54.72 | 52.53 | 54.29 | 10,979,251 | +0.30(+0.55%) |
Jan 04, 2011 | 53.88 | 54.53 | 52.71 | 53.99 | 11,482,554 | -0.04(-0.08%) |