Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 42.52 | 43.44 | 42.34 | 43.26 | 20,564 | +0.92(+2.18%) |
Mar 30, 2011 | 40.92 | 42.52 | 40.38 | 42.34 | 15,774 | +1.41(+3.45%) |
Mar 29, 2011 | 41.72 | 42.70 | 40.74 | 40.92 | 11,843 | -0.98(-2.35%) |
Mar 28, 2011 | 43.07 | 43.44 | 41.91 | 41.91 | 14,200 | -1.60(-3.67%) |
Mar 25, 2011 | 41.23 | 43.75 | 41.05 | 43.50 | 21,772 | +2.27(+5.51%) |
Mar 24, 2011 | 39.02 | 41.29 | 39.02 | 41.23 | 16,863 | +2.15(+5.50%) |
Mar 23, 2011 | 39.20 | 39.39 | 38.46 | 39.08 | 14,572 | +0.00(+0.00%) |
Mar 22, 2011 | 39.26 | 39.94 | 38.89 | 39.08 | 16,571 | +0.37(+0.95%) |
Mar 21, 2011 | 38.40 | 39.02 | 38.28 | 38.71 | 13,201 | +0.68(+1.78%) |
Mar 18, 2011 | 37.97 | 38.65 | 37.48 | 38.03 | 22,532 | +0.25(+0.65%) |
Mar 17, 2011 | 38.34 | 38.65 | 37.54 | 37.79 | 28,458 | +0.00(+0.00%) |
Mar 16, 2011 | 39.20 | 39.75 | 37.73 | 37.79 | 25,871 | -1.60(-4.06%) |
Mar 15, 2011 | 39.58 | 40.68 | 38.96 | 39.39 | 42,951 | -1.29(-3.17%) |
Mar 14, 2011 | 40.86 | 41.11 | 40.31 | 40.68 | 30,205 | -0.55(-1.34%) |
Mar 11, 2011 | 40.74 | 41.29 | 40.74 | 41.23 | 25,153 | -0.12(-0.30%) |
Mar 10, 2011 | 42.09 | 42.40 | 41.17 | 41.35 | 24,119 | -0.98(-2.32%) |
Mar 09, 2011 | 43.07 | 43.07 | 42.27 | 42.34 | 10,786 | -0.86(-1.99%) |
Mar 08, 2011 | 43.01 | 44.12 | 42.34 | 43.20 | 36,263 | +0.61(+1.44%) |
Mar 07, 2011 | 42.03 | 44.42 | 41.72 | 42.58 | 34,006 | +0.12(+0.29%) |
Mar 04, 2011 | 42.83 | 43.32 | 42.27 | 42.46 | 17,256 | -0.68(-1.57%) |
Mar 03, 2011 | 43.20 | 43.75 | 42.46 | 43.13 | 18,011 | +0.12(+0.29%) |
Mar 02, 2011 | 43.63 | 43.93 | 41.05 | 43.01 | 47,516 | -0.80(-1.82%) |
Mar 01, 2011 | 45.16 | 45.16 | 43.44 | 43.81 | 25,865 | -1.17(-2.60%) |
Feb 28, 2011 | 45.84 | 46.27 | 44.55 | 44.98 | 21,719 | -0.12(-0.27%) |
Feb 25, 2011 | 45.41 | 45.78 | 44.12 | 45.10 | 22,048 | +0.25(+0.55%) |
Feb 24, 2011 | 45.78 | 46.70 | 44.61 | 44.85 | 12,836 | -0.80(-1.75%) |
Feb 23, 2011 | 43.56 | 47.62 | 43.50 | 45.65 | 59,770 | +2.15(+4.94%) |
Feb 22, 2011 | 43.01 | 43.56 | 42.15 | 43.50 | 27,234 | +0.18(+0.43%) |
Feb 18, 2011 | 43.38 | 43.63 | 42.34 | 43.32 | 19,416 | +0.06(+0.14%) |
Feb 17, 2011 | 42.89 | 44.36 | 42.70 | 43.26 | 22,391 | +0.37(+0.86%) |
Feb 16, 2011 | 42.89 | 43.01 | 42.27 | 42.89 | 13,141 | +0.00(+0.00%) |
Feb 15, 2011 | 43.87 | 43.93 | 42.15 | 42.89 | 27,728 | -0.49(-1.13%) |
Feb 14, 2011 | 42.46 | 43.63 | 42.46 | 43.38 | 24,877 | +0.80(+1.88%) |
Feb 11, 2011 | 41.72 | 43.32 | 41.72 | 42.58 | 33,828 | +0.18(+0.43%) |
Feb 10, 2011 | 41.54 | 42.40 | 41.05 | 42.40 | 18,083 | +0.43(+1.03%) |
Feb 09, 2011 | 40.98 | 42.40 | 40.37 | 41.97 | 22,157 | +1.17(+2.86%) |
Feb 08, 2011 | 39.94 | 41.23 | 39.94 | 40.80 | 19,394 | +0.43(+1.07%) |
Feb 07, 2011 | 40.92 | 40.98 | 39.51 | 40.37 | 22,675 | -0.55(-1.35%) |
Feb 04, 2011 | 40.98 | 41.23 | 40.25 | 40.92 | 10,902 | +0.06(+0.15%) |
Feb 03, 2011 | 40.68 | 42.09 | 40.68 | 40.86 | 20,906 | +0.25(+0.60%) |
Feb 02, 2011 | 39.39 | 41.05 | 39.39 | 40.61 | 14,751 | +0.92(+2.32%) |
Feb 01, 2011 | 39.75 | 40.49 | 38.89 | 39.69 | 24,673 | +0.06(+0.16%) |
Jan 31, 2011 | 39.69 | 39.69 | 37.24 | 39.63 | 44,040 | -0.37(-0.92%) |
Jan 28, 2011 | 40.86 | 40.86 | 38.53 | 40.00 | 27,874 | -0.92(-2.25%) |
Jan 27, 2011 | 38.59 | 41.91 | 38.59 | 40.92 | 35,215 | +2.15(+5.55%) |
Jan 26, 2011 | 38.53 | 39.08 | 37.85 | 38.77 | 25,980 | -0.06(-0.16%) |
Jan 25, 2011 | 40.00 | 40.00 | 38.53 | 38.83 | 22,844 | -1.35(-3.36%) |
Jan 24, 2011 | 41.05 | 41.47 | 39.75 | 40.18 | 21,462 | -0.55(-1.36%) |
Jan 21, 2011 | 39.88 | 41.78 | 39.45 | 40.74 | 44,792 | +1.29(+3.27%) |
Jan 20, 2011 | 39.51 | 39.57 | 37.60 | 39.45 | 32,342 | -0.25(-0.62%) |
Jan 19, 2011 | 38.16 | 39.75 | 38.07 | 39.69 | 56,790 | +1.17(+3.03%) |
Jan 18, 2011 | 37.24 | 38.89 | 36.44 | 38.53 | 66,327 | +1.60(+4.33%) |
Jan 14, 2011 | 36.87 | 37.24 | 35.33 | 36.93 | 30,359 | +0.31(+0.84%) |
Jan 13, 2011 | 36.68 | 37.97 | 35.15 | 36.62 | 69,711 | +0.12(+0.34%) |
Jan 12, 2011 | 36.01 | 36.50 | 35.15 | 36.50 | 28,601 | +0.86(+2.41%) |
Jan 11, 2011 | 36.31 | 36.62 | 35.15 | 35.64 | 19,558 | -0.37(-1.02%) |
Jan 10, 2011 | 34.96 | 37.48 | 34.78 | 36.01 | 47,624 | +0.80(+2.27%) |
Jan 07, 2011 | 35.45 | 35.70 | 33.55 | 35.21 | 72,642 | -0.37(-1.04%) |
Jan 06, 2011 | 31.03 | 35.95 | 30.85 | 35.58 | 224,948 | +4.61(+14.88%) |
Jan 05, 2011 | 30.42 | 31.20 | 29.98 | 30.97 | 16,421 | +0.61(+2.02%) |
Jan 04, 2011 | 31.03 | 31.21 | 30.11 | 30.35 | 14,050 | -0.68(-2.18%) |