Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 47.17 | 47.80 | 47.01 | 47.62 | 54,774 | -2.01(-4.05%) |
Mar 30, 2011 | 49.48 | 49.69 | 49.22 | 49.63 | 31,704 | -0.48(-0.96%) |
Mar 29, 2011 | 49.69 | 50.11 | 49.58 | 50.11 | 37,377 | -0.13(-0.26%) |
Mar 28, 2011 | 50.43 | 50.87 | 49.95 | 50.24 | 51,245 | -2.96(-5.56%) |
Mar 25, 2011 | 52.62 | 53.30 | 52.39 | 53.20 | 19,486 | +0.32(+0.61%) |
Mar 24, 2011 | 52.42 | 52.90 | 52.13 | 52.88 | 18,056 | -0.67(-1.25%) |
Mar 23, 2011 | 52.90 | 53.69 | 52.66 | 53.55 | 18,379 | +1.74(+3.36%) |
Mar 22, 2011 | 51.89 | 52.03 | 51.75 | 51.81 | 5,783 | -0.33(-0.63%) |
Mar 21, 2011 | 51.79 | 52.16 | 51.79 | 52.14 | 28,818 | +1.94(+3.86%) |
Mar 18, 2011 | 50.68 | 50.82 | 50.20 | 50.20 | 28,845 | -1.20(-2.33%) |
Mar 17, 2011 | 51.81 | 51.81 | 51.21 | 51.40 | 8,368 | +0.10(+0.19%) |
Mar 16, 2011 | 52.31 | 52.31 | 51.10 | 51.30 | 28,948 | -0.59(-1.14%) |
Mar 15, 2011 | 51.81 | 52.41 | 51.78 | 51.89 | 65,206 | -1.51(-2.83%) |
Mar 14, 2011 | 53.79 | 53.92 | 53.24 | 53.40 | 38,374 | +1.78(+3.45%) |
Mar 11, 2011 | 51.12 | 51.62 | 50.78 | 51.62 | 23,520 | +0.31(+0.60%) |
Mar 10, 2011 | 51.89 | 51.89 | 51.25 | 51.31 | 28,463 | -1.98(-3.72%) |
Mar 09, 2011 | 53.53 | 53.53 | 53.22 | 53.29 | 8,316 | -0.70(-1.30%) |
Mar 08, 2011 | 53.25 | 54.07 | 52.69 | 53.99 | 36,061 | +2.88(+5.63%) |
Mar 07, 2011 | 51.65 | 51.84 | 50.90 | 51.11 | 25,261 | -1.65(-3.13%) |
Mar 04, 2011 | 52.88 | 53.05 | 52.44 | 52.76 | 22,773 | -0.52(-0.98%) |
Mar 03, 2011 | 52.72 | 53.28 | 52.54 | 53.28 | 27,967 | -0.02(-0.04%) |
Mar 02, 2011 | 53.17 | 53.44 | 53.08 | 53.30 | 11,981 | +0.46(+0.87%) |
Mar 01, 2011 | 53.81 | 53.88 | 52.84 | 52.84 | 14,404 | -1.12(-2.08%) |
Feb 28, 2011 | 53.44 | 53.97 | 53.13 | 53.96 | 23,750 | +0.55(+1.03%) |
Feb 25, 2011 | 52.66 | 53.41 | 52.56 | 53.41 | 33,111 | +1.97(+3.83%) |
Feb 24, 2011 | 50.55 | 51.48 | 50.10 | 51.44 | 77,896 | -3.33(-6.08%) |
Feb 23, 2011 | 55.44 | 56.45 | 54.01 | 54.77 | 87,066 | -3.08(-5.32%) |
Feb 22, 2011 | 58.80 | 59.24 | 57.82 | 57.85 | 58,539 | -3.63(-5.90%) |
Feb 18, 2011 | 61.62 | 61.77 | 61.39 | 61.48 | 8,128 | +0.18(+0.29%) |
Feb 17, 2011 | 61.00 | 61.41 | 61.00 | 61.30 | 20,315 | +1.03(+1.71%) |
Feb 16, 2011 | 59.66 | 60.29 | 59.56 | 60.27 | 16,614 | +1.18(+2.00%) |
Feb 15, 2011 | 58.87 | 59.23 | 58.14 | 59.09 | 28,003 | -2.21(-3.61%) |
Feb 14, 2011 | 62.29 | 62.29 | 61.10 | 61.30 | 48,791 | +2.52(+4.29%) |
Feb 11, 2011 | 57.90 | 58.79 | 57.90 | 58.78 | 12,073 | +1.38(+2.40%) |
Feb 10, 2011 | 57.20 | 57.55 | 57.00 | 57.40 | 23,300 | -1.23(-2.10%) |
Feb 09, 2011 | 59.52 | 60.00 | 58.60 | 58.63 | 81,921 | -4.21(-6.70%) |
Feb 08, 2011 | 62.52 | 63.05 | 62.23 | 62.84 | 18,780 | +0.31(+0.50%) |
Feb 07, 2011 | 62.38 | 62.78 | 62.38 | 62.53 | 14,916 | +1.25(+2.04%) |
Feb 04, 2011 | 61.60 | 61.60 | 60.44 | 61.28 | 14,253 | +0.03(+0.05%) |
Feb 03, 2011 | 61.38 | 61.39 | 60.75 | 61.25 | 13,195 | -0.21(-0.34%) |
Feb 02, 2011 | 61.80 | 61.88 | 61.27 | 61.46 | 5,834 | -0.57(-0.92%) |
Feb 01, 2011 | 61.67 | 62.16 | 61.67 | 62.03 | 23,130 | +1.24(+2.04%) |
Jan 31, 2011 | 61.02 | 61.09 | 60.60 | 60.79 | 15,271 | +0.25(+0.41%) |
Jan 28, 2011 | 62.54 | 62.54 | 60.54 | 60.54 | 30,261 | +1.08(+1.82%) |
Jan 27, 2011 | 59.34 | 59.67 | 59.07 | 59.46 | 18,701 | +0.82(+1.40%) |
Jan 26, 2011 | 58.48 | 58.68 | 58.00 | 58.64 | 25,464 | +0.09(+0.15%) |
Jan 25, 2011 | 58.90 | 58.91 | 58.19 | 58.55 | 19,701 | -0.28(-0.48%) |
Jan 24, 2011 | 58.73 | 58.85 | 58.33 | 58.83 | 22,627 | -1.21(-2.02%) |
Jan 21, 2011 | 60.71 | 61.09 | 60.04 | 60.04 | 19,194 | +0.68(+1.15%) |
Jan 20, 2011 | 60.10 | 60.10 | 59.02 | 59.36 | 26,137 | -1.99(-3.24%) |
Jan 19, 2011 | 61.22 | 62.24 | 61.22 | 61.35 | 30,796 | +0.10(+0.16%) |
Jan 18, 2011 | 61.04 | 61.36 | 60.69 | 61.25 | 37,211 | -1.50(-2.39%) |
Jan 14, 2011 | 62.25 | 62.80 | 62.21 | 62.75 | 27,833 | +2.06(+3.39%) |
Jan 13, 2011 | 61.32 | 61.32 | 60.56 | 60.69 | 24,497 | -1.94(-3.10%) |
Jan 12, 2011 | 62.42 | 62.85 | 62.35 | 62.63 | 34,316 | +3.63(+6.15%) |
Jan 11, 2011 | 58.66 | 59.00 | 58.50 | 59.00 | 22,396 | +2.36(+4.17%) |
Jan 10, 2011 | 57.00 | 57.09 | 56.38 | 56.64 | 49,556 | -3.27(-5.46%) |
Jan 07, 2011 | 60.28 | 60.33 | 59.36 | 59.91 | 39,890 | +0.85(+1.44%) |
Jan 06, 2011 | 59.57 | 59.58 | 58.88 | 59.06 | 38,265 | +3.29(+5.90%) |
Jan 05, 2011 | 55.45 | 56.99 | 54.82 | 55.77 | 44,539 | +3.90(+7.52%) |
Jan 04, 2011 | 52.71 | 52.71 | 51.69 | 51.87 | 37,939 | -0.78(-1.48%) |