Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 52.00 | 52.37 | 51.82 | 51.91 | 4,898,978 | +0.36(+0.70%) |
Mar 30, 2011 | 51.55 | 51.55 | 51.55 | 51.55 | 5,640,819 | +0.86(+1.70%) |
Mar 29, 2011 | 50.87 | 51.45 | 50.42 | 50.69 | 4,470,174 | -0.26(-0.51%) |
Mar 28, 2011 | 51.10 | 51.82 | 50.66 | 50.95 | 4,908,610 | -0.56(-1.09%) |
Mar 25, 2011 | 51.60 | 52.33 | 51.23 | 51.51 | 5,351,144 | -0.10(-0.19%) |
Mar 24, 2011 | 52.03 | 52.85 | 51.43 | 51.61 | 9,134,660 | -0.42(-0.81%) |
Mar 23, 2011 | 50.45 | 52.13 | 50.28 | 52.03 | 9,192,508 | +1.81(+3.60%) |
Mar 22, 2011 | 50.26 | 50.80 | 49.99 | 50.22 | 5,717,461 | -0.10(-0.20%) |
Mar 21, 2011 | 50.41 | 50.47 | 50.09 | 50.32 | 6,449,247 | +0.92(+1.86%) |
Mar 18, 2011 | 48.99 | 49.86 | 48.62 | 49.40 | 11,394,204 | +0.94(+1.94%) |
Mar 17, 2011 | 48.89 | 49.00 | 48.07 | 48.46 | 8,115,273 | +0.11(+0.23%) |
Mar 16, 2011 | 49.66 | 50.03 | 47.90 | 48.35 | 10,414,214 | -0.88(-1.79%) |
Mar 15, 2011 | 48.80 | 51.00 | 48.65 | 49.23 | 10,653,393 | -1.77(-3.47%) |
Mar 14, 2011 | 50.56 | 51.25 | 50.32 | 51.00 | 4,234,109 | +0.19(+0.37%) |
Mar 11, 2011 | 49.90 | 51.34 | 49.80 | 50.81 | 5,372,727 | +0.45(+0.89%) |
Mar 10, 2011 | 50.51 | 51.22 | 49.98 | 50.36 | 8,955,775 | -1.31(-2.54%) |
Mar 09, 2011 | 52.48 | 52.70 | 51.22 | 51.67 | 6,078,318 | -0.58(-1.11%) |
Mar 08, 2011 | 53.03 | 53.11 | 51.79 | 52.25 | 7,930,376 | -0.74(-1.40%) |
Mar 07, 2011 | 53.44 | 53.58 | 52.78 | 52.99 | 6,295,552 | +0.16(+0.30%) |
Mar 04, 2011 | 52.70 | 53.45 | 52.65 | 52.83 | 6,121,270 | +0.23(+0.44%) |
Mar 03, 2011 | 52.87 | 53.03 | 52.03 | 52.60 | 8,131,928 | -1.28(-2.38%) |
Mar 02, 2011 | 53.96 | 54.26 | 53.34 | 53.88 | 8,594,812 | +0.11(+0.20%) |
Mar 01, 2011 | 53.48 | 54.20 | 53.35 | 53.77 | 11,798,697 | +1.07(+2.03%) |
Feb 28, 2011 | 52.19 | 52.89 | 51.91 | 52.70 | 6,246,762 | +0.82(+1.58%) |
Feb 25, 2011 | 51.30 | 52.00 | 51.13 | 51.88 | 7,385,113 | +0.81(+1.59%) |
Feb 24, 2011 | 52.83 | 52.83 | 50.85 | 51.07 | 9,379,609 | -1.46(-2.78%) |
Feb 23, 2011 | 51.87 | 53.01 | 51.61 | 52.53 | 10,336,617 | -0.34(-0.64%) |
Feb 22, 2011 | 52.61 | 52.87 | 42.65 | 52.87 | 12,152,074 | +1.47(+2.85%) |
Feb 18, 2011 | 51.06 | 51.90 | 50.88 | 51.40 | 10,363,825 | +0.76(+1.50%) |
Feb 17, 2011 | 50.97 | 51.00 | 50.23 | 50.64 | 10,678,927 | +0.92(+1.85%) |
Feb 16, 2011 | 49.66 | 49.82 | 49.05 | 49.72 | 9,399,910 | +0.53(+1.08%) |
Feb 15, 2011 | 49.10 | 49.52 | 49.04 | 49.19 | 9,306,845 | +0.66(+1.36%) |
Feb 14, 2011 | 47.77 | 48.63 | 47.72 | 48.53 | 8,353,080 | +1.04(+2.19%) |
Feb 11, 2011 | 47.92 | 48.48 | 47.26 | 47.49 | 9,634,620 | -0.23(-0.48%) |
Feb 10, 2011 | 47.60 | 47.96 | 47.10 | 47.72 | 6,978,441 | -0.30(-0.62%) |
Feb 09, 2011 | 48.71 | 48.92 | 47.69 | 48.02 | 7,519,496 | -0.67(-1.38%) |
Feb 08, 2011 | 48.67 | 48.86 | 48.23 | 48.69 | 8,126,189 | +0.86(+1.80%) |
Feb 07, 2011 | 48.36 | 48.43 | 47.63 | 47.83 | 7,871,165 | -0.28(-0.58%) |
Feb 04, 2011 | 49.15 | 49.22 | 47.92 | 48.11 | 7,532,556 | -0.56(-1.15%) |
Feb 03, 2011 | 47.62 | 48.87 | 47.31 | 48.67 | 9,643,658 | +1.14(+2.40%) |
Feb 02, 2011 | 48.31 | 48.36 | 47.18 | 47.53 | 7,534,832 | -0.73(-1.51%) |
Feb 01, 2011 | 48.24 | 48.48 | 47.39 | 48.26 | 12,299,652 | +0.75(+1.58%) |
Jan 31, 2011 | 47.13 | 47.59 | 46.70 | 47.51 | 10,442,861 | +0.21(+0.44%) |
Jan 28, 2011 | 46.28 | 48.42 | 46.15 | 47.30 | 16,266,324 | +0.93(+2.01%) |
Jan 27, 2011 | 47.74 | 47.79 | 46.26 | 46.37 | 11,405,875 | -1.43(-2.99%) |
Jan 26, 2011 | 46.21 | 47.84 | 46.04 | 47.80 | 13,498,484 | +1.67(+3.62%) |
Jan 25, 2011 | 46.05 | 46.53 | 45.60 | 46.13 | 13,583,117 | -0.24(-0.52%) |
Jan 24, 2011 | 47.07 | 47.37 | 46.12 | 46.37 | 7,541,505 | -0.58(-1.24%) |
Jan 21, 2011 | 47.03 | 47.61 | 46.60 | 46.95 | 9,347,817 | -0.03(-0.06%) |
Jan 20, 2011 | 46.89 | 47.08 | 45.75 | 46.98 | 16,184,002 | -0.72(-1.51%) |
Jan 19, 2011 | 48.76 | 48.76 | 47.48 | 47.70 | 7,720,959 | -0.46(-0.96%) |
Jan 18, 2011 | 47.89 | 48.27 | 47.52 | 48.16 | 8,697,537 | +1.08(+2.29%) |
Jan 14, 2011 | 47.23 | 47.25 | 46.29 | 47.08 | 19,769,896 | -0.36(-0.76%) |
Jan 13, 2011 | 50.29 | 50.33 | 47.30 | 47.44 | 14,808,146 | -2.56(-5.12%) |
Jan 12, 2011 | 50.31 | 50.35 | 49.29 | 50.00 | 7,622,968 | +0.03(+0.06%) |
Jan 11, 2011 | 49.89 | 50.08 | 49.26 | 49.97 | 6,764,700 | +0.92(+1.88%) |
Jan 10, 2011 | 49.45 | 49.54 | 48.71 | 49.05 | 6,636,953 | -0.05(-0.10%) |
Jan 07, 2011 | 49.10 | 49.96 | 48.97 | 49.10 | 8,105,885 | -0.16(-0.32%) |
Jan 06, 2011 | 50.17 | 50.26 | 48.69 | 49.26 | 14,160,188 | -0.64(-1.28%) |
Jan 05, 2011 | 51.17 | 51.24 | 49.89 | 49.90 | 16,166,929 | -1.77(-3.43%) |
Jan 04, 2011 | 52.23 | 52.42 | 50.60 | 51.67 | 11,896,389 | -0.92(-1.75%) |