Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 51.73 | 52.17 | 50.95 | 51.07 | 338,758 | -0.24(-0.47%) |
Mar 30, 2011 | 51.77 | 52.52 | 51.26 | 51.31 | 319,763 | -0.18(-0.35%) |
Mar 29, 2011 | 50.27 | 51.65 | 50.25 | 51.49 | 304,199 | +1.22(+2.43%) |
Mar 28, 2011 | 51.04 | 51.33 | 50.21 | 50.27 | 284,863 | -0.73(-1.43%) |
Mar 25, 2011 | 50.47 | 51.31 | 50.47 | 51.00 | 285,434 | +0.75(+1.49%) |
Mar 24, 2011 | 51.32 | 51.44 | 50.02 | 50.25 | 691,823 | -0.69(-1.35%) |
Mar 23, 2011 | 51.37 | 52.03 | 50.86 | 50.94 | 389,210 | -0.65(-1.26%) |
Mar 22, 2011 | 51.78 | 52.02 | 51.26 | 51.59 | 153,235 | -0.18(-0.35%) |
Mar 21, 2011 | 51.65 | 51.88 | 51.52 | 51.77 | 259,511 | +1.06(+2.09%) |
Mar 18, 2011 | 52.51 | 52.54 | 50.71 | 50.71 | 436,803 | -1.29(-2.48%) |
Mar 17, 2011 | 51.48 | 52.20 | 51.19 | 52.00 | 360,617 | +1.52(+3.01%) |
Mar 16, 2011 | 49.57 | 51.53 | 49.46 | 50.48 | 965,650 | +0.67(+1.35%) |
Mar 15, 2011 | 49.39 | 50.09 | 49.34 | 49.81 | 472,618 | -0.90(-1.77%) |
Mar 14, 2011 | 50.54 | 51.20 | 50.18 | 50.71 | 442,533 | -0.54(-1.05%) |
Mar 11, 2011 | 50.52 | 51.71 | 50.22 | 51.25 | 385,271 | +0.23(+0.45%) |
Mar 10, 2011 | 51.89 | 52.14 | 50.82 | 51.02 | 571,234 | -1.57(-2.99%) |
Mar 09, 2011 | 52.75 | 52.88 | 52.12 | 52.59 | 538,335 | -0.15(-0.28%) |
Mar 08, 2011 | 54.02 | 54.63 | 52.56 | 52.74 | 657,754 | -0.99(-1.84%) |
Mar 07, 2011 | 54.39 | 55.63 | 53.69 | 53.73 | 1,704,695 | -0.27(-0.50%) |
Mar 04, 2011 | 52.74 | 54.00 | 52.64 | 54.00 | 428,412 | +1.15(+2.18%) |
Mar 03, 2011 | 53.01 | 53.56 | 52.57 | 52.85 | 576,740 | -0.32(-0.60%) |
Mar 02, 2011 | 52.18 | 53.19 | 51.95 | 53.17 | 471,576 | +1.39(+2.68%) |
Mar 01, 2011 | 51.96 | 52.82 | 51.54 | 51.78 | 809,960 | -0.16(-0.31%) |
Feb 28, 2011 | 51.40 | 52.32 | 51.08 | 51.94 | 525,190 | +0.64(+1.25%) |
Feb 25, 2011 | 50.76 | 51.30 | 50.63 | 51.30 | 507,341 | +0.19(+0.38%) |
Feb 24, 2011 | 51.63 | 52.29 | 50.49 | 51.11 | 874,272 | -0.07(-0.14%) |
Feb 23, 2011 | 50.45 | 51.23 | 50.10 | 51.18 | 759,433 | +1.00(+1.99%) |
Feb 22, 2011 | 50.49 | 51.92 | 48.14 | 50.18 | 943,888 | +1.28(+2.62%) |
Feb 18, 2011 | 48.71 | 48.90 | 48.25 | 48.90 | 346,531 | +0.48(+0.99%) |
Feb 17, 2011 | 47.85 | 48.57 | 47.47 | 48.42 | 469,276 | +0.52(+1.09%) |
Feb 16, 2011 | 46.98 | 47.90 | 46.84 | 47.90 | 381,846 | +0.84(+1.78%) |
Feb 15, 2011 | 46.38 | 47.06 | 46.21 | 47.06 | 364,013 | +0.68(+1.47%) |
Feb 14, 2011 | 45.53 | 46.66 | 45.50 | 46.38 | 206,246 | +0.71(+1.55%) |
Feb 11, 2011 | 45.20 | 45.94 | 45.16 | 45.67 | 361,412 | +0.31(+0.68%) |
Feb 10, 2011 | 44.88 | 45.61 | 44.76 | 45.36 | 349,485 | +0.42(+0.93%) |
Feb 09, 2011 | 44.45 | 45.32 | 44.45 | 44.94 | 324,560 | +0.33(+0.74%) |
Feb 08, 2011 | 44.86 | 45.09 | 44.25 | 44.61 | 443,244 | -0.66(-1.46%) |
Feb 07, 2011 | 45.61 | 46.28 | 45.03 | 45.27 | 527,293 | -0.66(-1.44%) |
Feb 04, 2011 | 46.57 | 47.10 | 45.60 | 45.93 | 505,828 | -0.53(-1.14%) |
Feb 03, 2011 | 45.68 | 46.59 | 45.68 | 46.46 | 459,998 | +1.15(+2.54%) |
Feb 02, 2011 | 44.37 | 45.64 | 44.37 | 45.31 | 364,867 | +0.89(+2.00%) |
Feb 01, 2011 | 45.00 | 45.20 | 44.17 | 44.42 | 579,068 | -0.19(-0.43%) |
Jan 31, 2011 | 43.04 | 44.75 | 43.04 | 44.61 | 604,890 | +1.94(+4.55%) |
Jan 28, 2011 | 42.61 | 42.90 | 42.34 | 42.67 | 585,188 | +0.25(+0.59%) |
Jan 27, 2011 | 42.80 | 42.97 | 42.41 | 42.42 | 172,196 | -0.26(-0.61%) |
Jan 26, 2011 | 41.98 | 42.71 | 41.89 | 42.68 | 312,885 | +0.84(+2.01%) |
Jan 25, 2011 | 42.00 | 42.02 | 41.18 | 41.84 | 277,425 | -0.34(-0.81%) |
Jan 24, 2011 | 42.09 | 42.48 | 41.92 | 42.18 | 175,708 | +0.15(+0.36%) |
Jan 21, 2011 | 42.03 | 42.49 | 41.89 | 42.03 | 202,103 | -0.14(-0.33%) |
Jan 20, 2011 | 41.94 | 42.20 | 41.50 | 42.17 | 256,734 | -0.29(-0.68%) |
Jan 19, 2011 | 42.74 | 43.05 | 41.93 | 42.46 | 295,533 | -0.39(-0.91%) |
Jan 18, 2011 | 42.83 | 42.87 | 42.20 | 42.85 | 311,885 | -0.05(-0.12%) |
Jan 14, 2011 | 42.22 | 43.12 | 42.01 | 42.90 | 490,095 | +0.68(+1.61%) |
Jan 13, 2011 | 41.73 | 43.06 | 41.67 | 42.22 | 500,415 | +0.52(+1.25%) |
Jan 12, 2011 | 41.44 | 41.99 | 41.43 | 41.70 | 506,922 | +0.45(+1.09%) |
Jan 11, 2011 | 39.93 | 41.29 | 39.91 | 41.25 | 448,888 | +1.67(+4.22%) |
Jan 10, 2011 | 40.26 | 40.43 | 39.32 | 39.58 | 369,939 | -0.36(-0.90%) |
Jan 07, 2011 | 40.12 | 40.31 | 39.72 | 39.94 | 254,623 | +0.06(+0.15%) |
Jan 06, 2011 | 40.86 | 40.96 | 39.77 | 39.88 | 453,675 | -1.14(-2.78%) |
Jan 05, 2011 | 40.52 | 41.45 | 40.52 | 41.02 | 374,729 | +0.34(+0.84%) |
Jan 04, 2011 | 41.42 | 41.53 | 40.53 | 40.68 | 298,674 | -0.73(-1.76%) |