Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 49.26 | 49.47 | 48.53 | 48.99 | 1,067,604 | -0.25(-0.51%) |
Mar 30, 2011 | 49.24 | 49.46 | 48.51 | 49.24 | 1,512,755 | +0.99(+2.06%) |
Mar 29, 2011 | 47.41 | 48.64 | 47.26 | 48.25 | 1,532,887 | +0.80(+1.70%) |
Mar 28, 2011 | 47.22 | 48.15 | 47.22 | 47.44 | 1,130,877 | +0.22(+0.46%) |
Mar 25, 2011 | 47.44 | 47.71 | 46.95 | 47.23 | 1,318,204 | +0.06(+0.13%) |
Mar 24, 2011 | 46.35 | 47.22 | 45.88 | 47.17 | 1,886,487 | +1.22(+2.65%) |
Mar 23, 2011 | 44.23 | 46.13 | 44.10 | 45.95 | 2,450,659 | +1.78(+4.03%) |
Mar 22, 2011 | 45.03 | 45.03 | 44.05 | 44.17 | 2,306,019 | -0.88(-1.96%) |
Mar 21, 2011 | 45.58 | 45.74 | 44.53 | 45.05 | 1,439,778 | +1.12(+2.54%) |
Mar 18, 2011 | 44.91 | 45.08 | 43.50 | 43.93 | 2,115,380 | -0.50(-1.13%) |
Mar 17, 2011 | 45.00 | 45.87 | 44.42 | 44.43 | 1,914,853 | +0.29(+0.65%) |
Mar 16, 2011 | 44.86 | 45.54 | 43.67 | 44.15 | 2,451,650 | -0.95(-2.11%) |
Mar 15, 2011 | 43.75 | 45.49 | 42.89 | 45.10 | 2,480,241 | +0.15(+0.33%) |
Mar 14, 2011 | 44.88 | 45.97 | 44.50 | 44.95 | 1,978,347 | -0.15(-0.33%) |
Mar 11, 2011 | 44.41 | 45.26 | 43.95 | 45.10 | 2,820,816 | +0.30(+0.68%) |
Mar 10, 2011 | 45.87 | 46.15 | 44.35 | 44.80 | 3,681,559 | -1.79(-3.84%) |
Mar 09, 2011 | 49.81 | 49.81 | 46.48 | 46.59 | 3,434,246 | -3.42(-6.85%) |
Mar 08, 2011 | 48.93 | 50.68 | 48.65 | 50.01 | 2,232,939 | +0.97(+1.97%) |
Mar 07, 2011 | 50.44 | 50.66 | 48.31 | 49.04 | 2,038,959 | -1.34(-2.66%) |
Mar 04, 2011 | 50.25 | 50.60 | 49.73 | 50.38 | 2,461,883 | -0.10(-0.21%) |
Mar 03, 2011 | 49.72 | 51.10 | 49.63 | 50.49 | 3,481,667 | +1.44(+2.94%) |
Mar 02, 2011 | 47.48 | 50.08 | 47.34 | 49.04 | 3,823,211 | +1.72(+3.64%) |
Mar 01, 2011 | 47.82 | 48.37 | 47.31 | 47.32 | 3,009,171 | -0.15(-0.31%) |
Feb 28, 2011 | 47.95 | 48.42 | 46.87 | 47.47 | 1,439,290 | -0.39(-0.81%) |
Feb 25, 2011 | 46.40 | 47.87 | 46.40 | 47.86 | 1,804,084 | +1.82(+3.94%) |
Feb 24, 2011 | 45.05 | 46.28 | 44.60 | 46.04 | 2,045,471 | +0.93(+2.07%) |
Feb 23, 2011 | 46.75 | 46.77 | 44.83 | 45.11 | 2,034,525 | -1.68(-3.59%) |
Feb 22, 2011 | 47.88 | 47.97 | 46.67 | 46.79 | 2,160,315 | -1.72(-3.55%) |
Feb 18, 2011 | 47.59 | 48.75 | 47.18 | 48.51 | 2,626,983 | +0.98(+2.06%) |
Feb 17, 2011 | 46.29 | 47.77 | 46.19 | 47.53 | 1,391,452 | +1.12(+2.40%) |
Feb 16, 2011 | 46.60 | 46.79 | 46.16 | 46.41 | 998,211 | -0.01(-0.02%) |
Feb 15, 2011 | 46.79 | 47.01 | 46.09 | 46.42 | 1,300,105 | -0.61(-1.29%) |
Feb 14, 2011 | 46.55 | 47.51 | 46.47 | 47.03 | 1,666,905 | +0.37(+0.80%) |
Feb 11, 2011 | 46.54 | 47.03 | 46.20 | 46.66 | 1,061,495 | -0.02(-0.04%) |
Feb 10, 2011 | 46.35 | 46.84 | 45.86 | 46.67 | 1,301,230 | +0.01(+0.02%) |
Feb 09, 2011 | 45.91 | 46.79 | 45.55 | 46.67 | 2,465,982 | +0.66(+1.43%) |
Feb 08, 2011 | 45.97 | 46.26 | 45.71 | 46.01 | 1,301,916 | -0.04(-0.09%) |
Feb 07, 2011 | 45.47 | 46.73 | 45.18 | 46.05 | 1,921,572 | +0.57(+1.25%) |
Feb 04, 2011 | 44.64 | 45.54 | 44.41 | 45.48 | 1,177,923 | +0.88(+1.98%) |
Feb 03, 2011 | 44.43 | 44.84 | 43.87 | 44.60 | 1,285,684 | -0.06(-0.13%) |
Feb 02, 2011 | 44.97 | 45.39 | 44.59 | 44.66 | 1,252,603 | -0.50(-1.12%) |
Feb 01, 2011 | 43.62 | 45.65 | 43.51 | 45.16 | 2,471,894 | +2.02(+4.69%) |
Jan 31, 2011 | 43.05 | 43.70 | 42.57 | 43.14 | 2,082,650 | +0.22(+0.52%) |
Jan 28, 2011 | 45.16 | 45.16 | 42.32 | 42.91 | 3,432,021 | -1.87(-4.17%) |
Jan 27, 2011 | 45.85 | 45.87 | 44.00 | 44.78 | 5,220,772 | -1.95(-4.18%) |
Jan 26, 2011 | 45.83 | 46.94 | 45.23 | 46.73 | 3,330,604 | +1.17(+2.56%) |
Jan 25, 2011 | 44.86 | 45.96 | 44.86 | 45.57 | 3,291,263 | +0.41(+0.90%) |
Jan 24, 2011 | 43.35 | 45.18 | 43.23 | 45.16 | 2,102,344 | +1.95(+4.50%) |
Jan 21, 2011 | 43.69 | 43.99 | 43.08 | 43.22 | 1,704,920 | -0.20(-0.46%) |
Jan 20, 2011 | 43.63 | 43.80 | 42.95 | 43.41 | 2,097,334 | -0.38(-0.87%) |
Jan 19, 2011 | 45.03 | 45.08 | 43.69 | 43.80 | 2,841,627 | -1.55(-3.41%) |
Jan 18, 2011 | 45.46 | 45.59 | 44.81 | 45.34 | 3,277,420 | -0.22(-0.47%) |
Jan 14, 2011 | 43.80 | 45.67 | 43.25 | 45.56 | 4,388,160 | +1.98(+4.54%) |
Jan 13, 2011 | 43.37 | 43.93 | 43.30 | 43.58 | 2,054,359 | +0.16(+0.36%) |
Jan 12, 2011 | 42.94 | 43.49 | 42.83 | 43.42 | 2,174,001 | +0.64(+1.50%) |
Jan 11, 2011 | 42.09 | 42.85 | 42.09 | 42.78 | 3,259,287 | +0.64(+1.52%) |
Jan 10, 2011 | 40.82 | 42.33 | 40.82 | 42.14 | 3,495,817 | +1.33(+3.26%) |
Jan 07, 2011 | 40.76 | 41.43 | 40.01 | 40.81 | 3,432,274 | -0.08(-0.19%) |
Jan 06, 2011 | 41.40 | 41.42 | 40.60 | 40.89 | 4,332,505 | +0.03(+0.06%) |
Jan 05, 2011 | 42.45 | 42.46 | 40.58 | 40.86 | 6,394,833 | -1.86(-4.35%) |
Jan 04, 2011 | 43.37 | 43.53 | 42.45 | 42.72 | 3,344,302 | -0.45(-1.04%) |