Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 52.42 | 52.57 | 51.87 | 52.02 | 69,455 | -0.49(-0.94%) |
Mar 30, 2011 | 52.97 | 52.97 | 52.09 | 52.51 | 90,292 | +0.06(+0.12%) |
Mar 29, 2011 | 51.91 | 52.45 | 51.45 | 52.45 | 240,028 | +0.52(+1.00%) |
Mar 28, 2011 | 52.25 | 52.39 | 51.90 | 51.93 | 483,063 | +0.01(+0.02%) |
Mar 25, 2011 | 52.20 | 52.45 | 51.86 | 51.92 | 412,838 | -0.18(-0.35%) |
Mar 24, 2011 | 51.34 | 52.22 | 51.23 | 52.11 | 342,683 | +1.24(+2.44%) |
Mar 23, 2011 | 50.20 | 50.95 | 49.88 | 50.86 | 627,790 | +0.48(+0.96%) |
Mar 22, 2011 | 50.84 | 50.84 | 50.30 | 50.38 | 261,125 | -0.48(-0.95%) |
Mar 21, 2011 | 51.03 | 51.15 | 50.55 | 50.86 | 285,592 | +0.90(+1.80%) |
Mar 18, 2011 | 50.53 | 50.56 | 49.76 | 49.97 | 481,018 | +0.21(+0.42%) |
Mar 17, 2011 | 50.09 | 50.35 | 49.58 | 49.76 | 1,715,588 | +0.59(+1.20%) |
Mar 16, 2011 | 49.95 | 50.79 | 48.80 | 49.17 | 2,550,010 | -1.06(-2.10%) |
Mar 15, 2011 | 49.28 | 50.56 | 48.70 | 50.22 | 593,398 | -0.67(-1.31%) |
Mar 14, 2011 | 50.77 | 51.52 | 50.55 | 50.89 | 1,525,546 | -0.11(-0.22%) |
Mar 11, 2011 | 50.10 | 51.07 | 50.10 | 51.01 | 237,256 | +0.57(+1.13%) |
Mar 10, 2011 | 50.99 | 51.20 | 50.39 | 50.43 | 668,295 | -1.31(-2.53%) |
Mar 09, 2011 | 53.13 | 53.13 | 51.68 | 51.74 | 694,955 | -1.66(-3.10%) |
Mar 08, 2011 | 53.28 | 53.86 | 52.80 | 53.40 | 696,572 | +0.05(+0.10%) |
Mar 07, 2011 | 55.05 | 55.05 | 52.74 | 53.35 | 328,368 | -1.51(-2.74%) |
Mar 04, 2011 | 55.24 | 55.26 | 54.44 | 54.85 | 1,832,055 | -0.46(-0.83%) |
Mar 03, 2011 | 54.82 | 55.55 | 54.82 | 55.31 | 224,211 | +1.05(+1.93%) |
Mar 02, 2011 | 53.54 | 54.97 | 53.54 | 54.26 | 1,485,552 | +0.68(+1.27%) |
Mar 01, 2011 | 54.74 | 54.85 | 53.52 | 53.58 | 319,785 | -1.07(-1.95%) |
Feb 28, 2011 | 55.39 | 55.53 | 54.09 | 54.65 | 96,089 | -0.53(-0.96%) |
Feb 25, 2011 | 54.49 | 55.24 | 54.39 | 55.18 | 640,695 | +1.39(+2.59%) |
Feb 24, 2011 | 52.96 | 53.92 | 52.89 | 53.79 | 174,136 | +0.83(+1.56%) |
Feb 23, 2011 | 54.10 | 54.10 | 52.24 | 52.96 | 153,557 | -1.04(-1.92%) |
Feb 22, 2011 | 55.12 | 55.26 | 53.81 | 54.00 | 184,998 | -2.20(-3.92%) |
Feb 18, 2011 | 56.40 | 56.51 | 55.94 | 56.20 | 92,058 | -0.13(-0.23%) |
Feb 17, 2011 | 55.27 | 56.46 | 55.27 | 56.33 | 235,478 | +0.84(+1.51%) |
Feb 16, 2011 | 55.34 | 55.66 | 55.16 | 55.49 | 100,204 | +0.57(+1.04%) |
Feb 15, 2011 | 55.41 | 55.41 | 54.73 | 54.92 | 83,177 | -0.56(-1.02%) |
Feb 14, 2011 | 55.12 | 55.92 | 55.12 | 55.49 | 79,633 | +0.45(+0.82%) |
Feb 11, 2011 | 54.30 | 55.23 | 54.22 | 55.04 | 101,157 | +0.44(+0.81%) |
Feb 10, 2011 | 53.89 | 54.68 | 53.73 | 54.60 | 416,831 | +0.07(+0.13%) |
Feb 09, 2011 | 54.69 | 54.89 | 54.33 | 54.53 | 51,250 | -0.39(-0.71%) |
Feb 08, 2011 | 54.90 | 54.92 | 54.45 | 54.91 | 112,531 | +0.00(+0.00%) |
Feb 07, 2011 | 55.29 | 55.46 | 54.73 | 54.91 | 192,746 | -0.22(-0.40%) |
Feb 04, 2011 | 54.16 | 55.13 | 54.11 | 55.13 | 436,156 | +1.14(+2.10%) |
Feb 03, 2011 | 54.05 | 54.12 | 53.52 | 54.00 | 156,955 | +0.04(+0.08%) |
Feb 02, 2011 | 53.49 | 54.19 | 53.37 | 53.95 | 168,989 | +0.28(+0.52%) |
Feb 01, 2011 | 52.84 | 53.94 | 52.84 | 53.67 | 388,500 | +1.30(+2.49%) |
Jan 31, 2011 | 52.18 | 52.62 | 51.22 | 52.37 | 67,900 | +0.20(+0.39%) |
Jan 28, 2011 | 53.78 | 53.87 | 51.89 | 52.17 | 175,748 | -1.47(-2.74%) |
Jan 27, 2011 | 52.99 | 53.76 | 52.99 | 53.64 | 111,396 | +1.03(+1.96%) |
Jan 26, 2011 | 52.40 | 52.77 | 52.08 | 52.61 | 159,931 | +0.42(+0.81%) |
Jan 25, 2011 | 52.42 | 52.50 | 51.85 | 52.18 | 144,670 | -0.37(-0.70%) |
Jan 24, 2011 | 51.55 | 52.58 | 51.50 | 52.55 | 712,403 | +1.19(+2.31%) |
Jan 21, 2011 | 52.14 | 52.21 | 51.27 | 51.37 | 104,550 | -0.37(-0.71%) |
Jan 20, 2011 | 51.85 | 51.85 | 50.99 | 51.74 | 519,085 | -0.54(-1.03%) |
Jan 19, 2011 | 53.09 | 53.14 | 52.14 | 52.27 | 1,049,230 | -1.29(-2.42%) |
Jan 18, 2011 | 53.51 | 53.72 | 53.24 | 53.57 | 280,901 | -0.15(-0.28%) |
Jan 14, 2011 | 52.47 | 53.73 | 52.47 | 53.72 | 625,578 | +1.39(+2.66%) |
Jan 13, 2011 | 52.33 | 52.50 | 52.03 | 52.33 | 260,492 | +0.04(+0.07%) |
Jan 12, 2011 | 51.63 | 52.32 | 51.33 | 52.29 | 173,857 | +1.00(+1.96%) |
Jan 11, 2011 | 51.45 | 51.45 | 51.02 | 51.29 | 50,159 | +0.13(+0.26%) |
Jan 10, 2011 | 50.46 | 51.24 | 50.38 | 51.15 | 291,134 | +0.55(+1.08%) |
Jan 07, 2011 | 50.61 | 50.83 | 49.82 | 50.61 | 1,530,270 | +0.14(+0.28%) |
Jan 06, 2011 | 49.85 | 50.56 | 49.76 | 50.47 | 370,537 | +0.89(+1.79%) |
Jan 05, 2011 | 49.13 | 49.63 | 49.02 | 49.58 | 52,157 | +0.16(+0.32%) |
Jan 04, 2011 | 49.53 | 49.76 | 48.95 | 49.42 | 103,742 | +0.12(+0.25%) |
Jan 03, 2011 | 49.27 | 49.89 | 49.18 | 49.30 | 130,073 | +0.26(+0.54%) |
Dec 31, 2010 | 48.81 | 49.03 | 48.73 | 49.03 | 20,351 | +0.01(+0.02%) |
Dec 30, 2010 | 48.82 | 49.13 | 48.82 | 49.02 | 47,557 | +0.15(+0.31%) |
Dec 29, 2010 | 49.05 | 49.05 | 48.81 | 48.87 | 20,141 | +0.01(+0.02%) |
Dec 28, 2010 | 49.17 | 49.17 | 48.68 | 48.87 | 45,847 | -0.20(-0.41%) |
Dec 27, 2010 | 48.90 | 49.12 | 48.40 | 49.07 | 56,751 | +0.06(+0.13%) |
Dec 23, 2010 | 49.09 | 49.12 | 48.87 | 49.01 | 95,335 | -0.14(-0.29%) |
Dec 22, 2010 | 48.88 | 49.16 | 48.63 | 49.15 | 650,941 | +0.05(+0.11%) |
Dec 21, 2010 | 48.99 | 49.24 | 48.98 | 49.09 | 44,510 | +0.31(+0.63%) |
Dec 20, 2010 | 49.11 | 49.11 | 48.60 | 48.79 | 67,212 | -0.41(-0.84%) |
Dec 17, 2010 | 48.95 | 49.34 | 48.95 | 49.20 | 183,864 | +0.32(+0.65%) |
Dec 16, 2010 | 48.64 | 49.06 | 48.62 | 48.88 | 468,010 | +0.26(+0.54%) |
Dec 15, 2010 | 49.00 | 49.26 | 48.55 | 48.62 | 77,037 | -0.53(-1.07%) |
Dec 14, 2010 | 49.57 | 49.61 | 48.98 | 49.15 | 138,309 | -0.33(-0.66%) |
Dec 13, 2010 | 50.10 | 50.14 | 49.45 | 49.47 | 258,388 | -0.33(-0.67%) |
Dec 10, 2010 | 49.90 | 49.98 | 49.65 | 49.81 | 21,783 | +0.01(+0.02%) |
Dec 09, 2010 | 49.95 | 49.96 | 49.63 | 49.80 | 37,923 | +0.15(+0.30%) |
Dec 08, 2010 | 49.18 | 49.72 | 49.12 | 49.65 | 82,924 | +0.42(+0.86%) |
Dec 07, 2010 | 49.76 | 49.98 | 49.23 | 49.23 | 110,712 | -0.05(-0.11%) |
Dec 06, 2010 | 49.40 | 49.40 | 48.90 | 49.28 | 266,220 | -0.03(-0.05%) |
Dec 03, 2010 | 48.73 | 49.44 | 48.73 | 49.31 | 248,560 | +0.25(+0.50%) |
Dec 02, 2010 | 48.35 | 49.12 | 48.35 | 49.06 | 263,254 | +0.95(+1.98%) |
Dec 01, 2010 | 47.45 | 48.27 | 47.45 | 48.11 | 179,453 | +1.41(+3.02%) |
Nov 30, 2010 | 46.82 | 46.96 | 46.58 | 46.70 | 537,165 | -0.60(-1.27%) |
Nov 29, 2010 | 47.12 | 47.39 | 46.73 | 47.30 | 159,403 | -0.07(-0.15%) |
Nov 26, 2010 | 47.42 | 47.67 | 47.26 | 47.37 | 62,845 | -0.30(-0.63%) |
Nov 24, 2010 | 46.81 | 47.67 | 47.67 | 47.67 | 198,606 | +1.17(+2.52%) |
Nov 23, 2010 | 46.35 | 46.73 | 46.27 | 46.50 | 261,124 | -0.34(-0.73%) |
Nov 22, 2010 | 46.25 | 46.86 | 46.17 | 46.84 | 130,130 | +0.59(+1.28%) |
Nov 19, 2010 | 45.46 | 46.41 | 45.46 | 46.25 | 73,769 | +0.70(+1.55%) |
Nov 18, 2010 | 45.19 | 45.72 | 45.19 | 45.55 | 115,606 | +0.81(+1.81%) |
Nov 17, 2010 | 44.57 | 45.22 | 44.57 | 44.74 | 66,401 | -0.04(-0.08%) |
Nov 16, 2010 | 45.11 | 45.45 | 44.53 | 44.77 | 346,970 | -0.65(-1.43%) |
Nov 15, 2010 | 46.03 | 46.17 | 45.40 | 45.42 | 65,428 | -0.34(-0.75%) |
Nov 12, 2010 | 45.60 | 46.45 | 45.27 | 45.77 | 607,758 | -0.02(-0.04%) |
Nov 11, 2010 | 45.01 | 45.88 | 44.60 | 45.78 | 183,126 | -0.51(-1.10%) |
Nov 10, 2010 | 46.29 | 46.34 | 45.70 | 46.30 | 531,256 | -0.04(-0.09%) |
Nov 09, 2010 | 46.90 | 46.90 | 46.14 | 46.34 | 85,445 | -0.50(-1.07%) |
Nov 08, 2010 | 46.75 | 47.18 | 46.65 | 46.84 | 320,893 | -0.01(-0.02%) |
Nov 05, 2010 | 46.52 | 47.06 | 46.49 | 46.85 | 169,035 | +0.30(+0.64%) |
Nov 04, 2010 | 45.71 | 46.59 | 45.71 | 46.55 | 169,672 | +1.41(+3.12%) |
Nov 03, 2010 | 44.77 | 45.16 | 44.48 | 45.14 | 156,481 | +0.46(+1.02%) |
Nov 02, 2010 | 44.66 | 44.89 | 44.42 | 44.68 | 703,335 | +0.30(+0.67%) |
Nov 01, 2010 | 44.82 | 44.82 | 44.03 | 44.39 | 284,261 | -0.14(-0.32%) |
Oct 29, 2010 | 44.12 | 44.64 | 44.12 | 44.53 | 212,758 | +0.27(+0.62%) |
Oct 28, 2010 | 44.30 | 44.35 | 43.71 | 44.25 | 1,326,314 | +0.02(+0.04%) |
Oct 27, 2010 | 42.93 | 44.25 | 42.93 | 44.24 | 894,857 | +1.17(+2.72%) |
Oct 25, 2010 | 42.83 | 43.33 | 42.83 | 43.06 | 367,006 | +0.49(+1.16%) |
Oct 22, 2010 | 41.77 | 42.69 | 41.77 | 42.57 | 354,427 | +0.81(+1.94%) |
Oct 21, 2010 | 42.01 | 42.07 | 41.41 | 41.76 | 469,729 | -0.25(-0.59%) |
Oct 20, 2010 | 41.84 | 42.17 | 41.47 | 42.01 | 422,530 | +0.28(+0.68%) |
Oct 19, 2010 | 41.69 | 42.47 | 41.31 | 41.73 | 292,053 | -0.59(-1.39%) |
Oct 18, 2010 | 42.39 | 42.52 | 41.99 | 42.32 | 572,155 | -0.29(-0.68%) |