Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 51.51 | 51.58 | 50.35 | 50.84 | 644,688 | -0.43(-0.84%) |
Mar 30, 2011 | 50.44 | 51.97 | 50.43 | 51.27 | 920,494 | +1.03(+2.05%) |
Mar 29, 2011 | 49.50 | 50.36 | 48.88 | 50.24 | 585,803 | +0.52(+1.05%) |
Mar 28, 2011 | 50.90 | 51.23 | 49.61 | 49.72 | 667,013 | -0.69(-1.37%) |
Mar 25, 2011 | 50.18 | 51.49 | 49.79 | 50.41 | 973,746 | +0.40(+0.80%) |
Mar 24, 2011 | 49.24 | 50.16 | 48.95 | 50.01 | 1,065,882 | +1.21(+2.48%) |
Mar 23, 2011 | 46.60 | 49.10 | 46.52 | 48.80 | 1,562,403 | -0.53(-1.07%) |
Mar 22, 2011 | 50.78 | 51.00 | 48.45 | 49.33 | 1,098,659 | -1.51(-2.97%) |
Mar 21, 2011 | 50.19 | 51.00 | 48.53 | 50.84 | 1,650,010 | +2.78(+5.78%) |
Mar 18, 2011 | 49.20 | 49.49 | 47.86 | 48.06 | 1,101,221 | -0.74(-1.52%) |
Mar 17, 2011 | 48.99 | 49.75 | 48.65 | 48.80 | 938,181 | +1.38(+2.91%) |
Mar 16, 2011 | 48.76 | 49.89 | 47.25 | 47.42 | 1,398,736 | -0.60(-1.25%) |
Mar 15, 2011 | 45.29 | 48.64 | 45.00 | 48.02 | 1,123,786 | +0.54(+1.14%) |
Mar 14, 2011 | 46.34 | 48.49 | 46.27 | 47.48 | 827,999 | +0.36(+0.76%) |
Mar 11, 2011 | 46.99 | 47.74 | 46.33 | 47.12 | 676,028 | -0.20(-0.42%) |
Mar 10, 2011 | 47.70 | 47.88 | 46.26 | 47.32 | 1,556,841 | -0.88(-1.83%) |
Mar 09, 2011 | 48.23 | 50.00 | 47.50 | 48.20 | 1,514,823 | -0.32(-0.66%) |
Mar 08, 2011 | 47.65 | 49.55 | 46.80 | 48.52 | 1,293,862 | +0.70(+1.46%) |
Mar 07, 2011 | 48.15 | 48.48 | 46.95 | 47.82 | 1,522,245 | +0.78(+1.66%) |
Mar 04, 2011 | 48.39 | 48.39 | 46.30 | 47.04 | 778,893 | -0.60(-1.26%) |
Mar 03, 2011 | 47.96 | 48.40 | 47.29 | 47.64 | 801,750 | +0.68(+1.45%) |
Mar 02, 2011 | 46.40 | 48.64 | 46.21 | 46.96 | 900,553 | +0.50(+1.08%) |
Mar 01, 2011 | 48.41 | 49.00 | 45.85 | 46.46 | 1,305,481 | -1.12(-2.35%) |
Feb 28, 2011 | 48.86 | 48.98 | 47.45 | 47.58 | 1,197,304 | -0.82(-1.69%) |
Feb 25, 2011 | 48.56 | 48.73 | 47.43 | 48.40 | 1,235,555 | +0.10(+0.21%) |
Feb 24, 2011 | 46.45 | 48.49 | 46.10 | 48.30 | 1,370,487 | +2.38(+5.18%) |
Feb 23, 2011 | 47.41 | 47.68 | 44.59 | 45.92 | 1,778,986 | -1.12(-2.38%) |
Feb 22, 2011 | 48.28 | 49.10 | 46.94 | 47.04 | 1,975,476 | -2.08(-4.23%) |
Feb 18, 2011 | 51.66 | 51.91 | 48.84 | 49.12 | 2,045,605 | -3.58(-6.79%) |
Feb 17, 2011 | 51.96 | 53.18 | 51.01 | 52.70 | 1,292,370 | +1.39(+2.71%) |
Feb 16, 2011 | 50.79 | 51.72 | 50.39 | 51.31 | 1,200,066 | +1.31(+2.62%) |
Feb 15, 2011 | 52.00 | 52.60 | 49.69 | 50.00 | 1,860,043 | -2.02(-3.88%) |
Feb 14, 2011 | 52.18 | 53.31 | 51.60 | 52.02 | 2,153,282 | -0.45(-0.86%) |
Feb 11, 2011 | 49.75 | 52.49 | 48.25 | 52.47 | 3,230,289 | +2.98(+6.02%) |
Feb 10, 2011 | 46.39 | 49.89 | 46.31 | 49.49 | 2,089,335 | +2.12(+4.48%) |
Feb 09, 2011 | 47.42 | 48.16 | 46.95 | 47.37 | 1,473,301 | -0.32(-0.67%) |
Feb 08, 2011 | 45.28 | 48.28 | 45.28 | 47.69 | 4,827,078 | +2.55(+5.65%) |
Feb 07, 2011 | 45.46 | 46.26 | 44.82 | 45.14 | 2,294,706 | +0.57(+1.28%) |
Feb 04, 2011 | 44.02 | 44.95 | 43.60 | 44.57 | 842,824 | +0.51(+1.16%) |
Feb 03, 2011 | 44.10 | 44.35 | 43.44 | 44.06 | 682,544 | +0.32(+0.73%) |
Feb 02, 2011 | 43.28 | 44.81 | 42.86 | 43.74 | 1,167,897 | +0.92(+2.15%) |
Feb 01, 2011 | 43.80 | 44.00 | 42.67 | 42.82 | 1,744,111 | -0.44(-1.02%) |
Jan 31, 2011 | 43.02 | 43.71 | 43.00 | 43.26 | 1,189,172 | +0.02(+0.05%) |
Jan 28, 2011 | 45.04 | 45.08 | 42.50 | 43.24 | 1,613,689 | -1.51(-3.37%) |
Jan 27, 2011 | 46.35 | 46.35 | 44.10 | 44.75 | 1,291,854 | -0.92(-2.01%) |
Jan 26, 2011 | 45.61 | 46.40 | 45.01 | 45.67 | 1,653,263 | +0.96(+2.14%) |
Jan 25, 2011 | 45.36 | 45.49 | 43.81 | 44.71 | 1,013,990 | -0.42(-0.93%) |
Jan 24, 2011 | 42.81 | 45.27 | 42.69 | 45.13 | 1,790,137 | +0.62(+1.39%) |
Jan 21, 2011 | 46.75 | 46.86 | 44.48 | 44.51 | 1,294,316 | -1.46(-3.18%) |
Jan 20, 2011 | 45.65 | 46.98 | 44.76 | 45.97 | 1,703,240 | -0.19(-0.41%) |
Jan 19, 2011 | 46.62 | 47.44 | 45.36 | 46.16 | 4,157,851 | -3.00(-6.10%) |
Jan 18, 2011 | 48.11 | 49.34 | 47.68 | 49.16 | 2,373,083 | +1.23(+2.57%) |
Jan 14, 2011 | 47.08 | 47.98 | 46.70 | 47.93 | 1,760,431 | +0.36(+0.76%) |
Jan 13, 2011 | 47.59 | 48.46 | 46.60 | 47.57 | 2,517,862 | -2.10(-4.23%) |
Jan 12, 2011 | 48.44 | 49.70 | 47.83 | 49.67 | 1,900,118 | +1.63(+3.39%) |
Jan 11, 2011 | 48.00 | 48.47 | 47.51 | 48.04 | 1,470,273 | +0.99(+2.10%) |
Jan 10, 2011 | 46.84 | 47.41 | 46.04 | 47.05 | 1,414,611 | +0.80(+1.73%) |
Jan 07, 2011 | 46.22 | 47.20 | 45.29 | 46.25 | 1,991,147 | +0.30(+0.65%) |
Jan 06, 2011 | 45.44 | 46.82 | 45.20 | 45.95 | 2,081,541 | +1.39(+3.12%) |
Jan 05, 2011 | 43.95 | 44.95 | 43.51 | 44.56 | 1,333,441 | +0.42(+0.95%) |
Jan 04, 2011 | 44.92 | 45.81 | 43.68 | 44.14 | 2,494,751 | +0.48(+1.10%) |