Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 48.01 | 48.60 | 47.84 | 48.53 | 1,205,428 | +0.34(+0.70%) |
Mar 30, 2011 | 48.88 | 49.02 | 48.16 | 48.19 | 1,039,279 | -0.37(-0.77%) |
Mar 29, 2011 | 48.26 | 48.75 | 47.83 | 48.57 | 823,983 | +0.12(+0.26%) |
Mar 28, 2011 | 48.35 | 48.93 | 48.24 | 48.44 | 838,015 | +0.11(+0.22%) |
Mar 25, 2011 | 48.06 | 48.79 | 47.87 | 48.34 | 743,496 | +0.36(+0.74%) |
Mar 24, 2011 | 46.79 | 48.13 | 46.35 | 47.98 | 1,502,682 | +1.45(+3.12%) |
Mar 23, 2011 | 46.49 | 46.91 | 45.97 | 46.53 | 870,242 | -0.20(-0.44%) |
Mar 22, 2011 | 46.88 | 47.57 | 46.70 | 46.73 | 1,740,945 | -0.45(-0.94%) |
Mar 21, 2011 | 46.79 | 47.23 | 46.79 | 47.18 | 945,758 | +1.98(+4.38%) |
Mar 18, 2011 | 46.53 | 46.57 | 44.98 | 45.20 | 1,483,585 | -0.61(-1.34%) |
Mar 17, 2011 | 45.87 | 46.53 | 45.42 | 45.81 | 713,551 | +0.64(+1.42%) |
Mar 16, 2011 | 45.49 | 46.51 | 44.86 | 45.17 | 1,251,486 | -0.35(-0.76%) |
Mar 15, 2011 | 45.15 | 45.79 | 45.05 | 45.52 | 1,801,220 | -0.14(-0.31%) |
Mar 14, 2011 | 46.64 | 47.14 | 45.36 | 45.66 | 1,137,732 | -1.60(-3.39%) |
Mar 11, 2011 | 46.10 | 47.61 | 45.60 | 47.27 | 1,244,983 | +1.03(+2.24%) |
Mar 10, 2011 | 47.24 | 47.45 | 46.01 | 46.23 | 1,618,299 | -2.03(-4.21%) |
Mar 09, 2011 | 48.09 | 48.91 | 47.67 | 48.26 | 760,227 | -0.09(-0.18%) |
Mar 08, 2011 | 47.18 | 48.53 | 46.72 | 48.35 | 717,476 | +1.26(+2.67%) |
Mar 07, 2011 | 48.41 | 48.64 | 46.63 | 47.10 | 967,806 | -0.99(-2.06%) |
Mar 04, 2011 | 48.22 | 48.26 | 47.44 | 48.09 | 878,936 | -0.10(-0.20%) |
Mar 03, 2011 | 47.55 | 48.31 | 46.93 | 48.18 | 1,067,105 | +1.19(+2.52%) |
Mar 02, 2011 | 46.70 | 47.57 | 46.57 | 47.00 | 1,220,054 | +0.37(+0.80%) |
Mar 01, 2011 | 48.34 | 48.53 | 46.35 | 46.62 | 861,212 | -1.36(-2.84%) |
Feb 28, 2011 | 48.43 | 48.96 | 47.78 | 47.99 | 1,254,348 | -0.22(-0.46%) |
Feb 25, 2011 | 47.27 | 48.23 | 47.24 | 48.21 | 1,027,136 | +1.29(+2.75%) |
Feb 24, 2011 | 46.78 | 47.32 | 46.21 | 46.92 | 1,207,037 | +0.02(+0.04%) |
Feb 23, 2011 | 47.63 | 47.75 | 45.62 | 46.90 | 1,142,097 | -0.67(-1.41%) |
Feb 22, 2011 | 48.87 | 49.29 | 47.39 | 47.57 | 991,305 | -1.87(-3.79%) |
Feb 18, 2011 | 50.21 | 50.23 | 49.06 | 49.44 | 517,584 | -0.57(-1.14%) |
Feb 17, 2011 | 50.28 | 50.33 | 49.49 | 50.01 | 851,510 | -0.36(-0.71%) |
Feb 16, 2011 | 50.09 | 50.79 | 49.90 | 50.37 | 1,440,636 | +0.42(+0.84%) |
Feb 15, 2011 | 48.84 | 50.07 | 48.67 | 49.95 | 1,441,791 | +0.98(+2.00%) |
Feb 14, 2011 | 48.80 | 49.36 | 48.59 | 48.97 | 534,167 | +0.17(+0.35%) |
Feb 11, 2011 | 47.78 | 49.31 | 47.40 | 48.80 | 1,196,803 | +0.81(+1.69%) |
Feb 10, 2011 | 46.00 | 48.27 | 45.99 | 47.99 | 1,616,522 | +1.65(+3.56%) |
Feb 09, 2011 | 45.31 | 46.34 | 45.19 | 46.34 | 1,907,090 | +0.81(+1.78%) |
Feb 08, 2011 | 45.64 | 45.80 | 45.06 | 45.53 | 545,528 | -0.09(-0.20%) |
Feb 07, 2011 | 45.84 | 46.25 | 45.57 | 45.62 | 634,473 | +0.06(+0.14%) |
Feb 04, 2011 | 45.79 | 45.89 | 45.12 | 45.56 | 444,314 | -0.06(-0.14%) |
Feb 03, 2011 | 45.97 | 46.40 | 45.31 | 45.62 | 780,027 | -0.37(-0.81%) |
Feb 02, 2011 | 46.21 | 46.79 | 45.84 | 45.99 | 1,632,635 | -0.22(-0.48%) |
Feb 01, 2011 | 45.15 | 46.67 | 45.06 | 46.21 | 1,552,982 | +1.67(+3.74%) |
Jan 31, 2011 | 43.74 | 44.73 | 43.74 | 44.55 | 965,203 | +0.99(+2.27%) |
Jan 28, 2011 | 43.89 | 45.70 | 43.46 | 43.56 | 1,834,721 | -0.55(-1.25%) |
Jan 27, 2011 | 43.17 | 44.37 | 42.74 | 44.11 | 1,977,253 | +0.95(+2.21%) |
Jan 26, 2011 | 42.49 | 43.37 | 42.17 | 43.16 | 1,933,895 | +1.01(+2.39%) |
Jan 25, 2011 | 42.69 | 43.51 | 42.02 | 42.15 | 1,998,573 | -0.69(-1.60%) |
Jan 24, 2011 | 42.54 | 42.92 | 42.23 | 42.84 | 1,042,726 | +0.31(+0.73%) |
Jan 21, 2011 | 43.53 | 43.85 | 42.43 | 42.52 | 1,162,791 | -0.70(-1.61%) |
Jan 20, 2011 | 43.89 | 43.97 | 42.42 | 43.22 | 1,438,194 | -1.17(-2.63%) |
Jan 19, 2011 | 46.38 | 46.61 | 43.91 | 44.39 | 1,501,298 | -2.24(-4.80%) |
Jan 18, 2011 | 46.40 | 46.62 | 45.81 | 46.62 | 1,155,810 | +0.24(+0.52%) |
Jan 14, 2011 | 46.22 | 46.48 | 46.06 | 46.38 | 390,488 | +0.16(+0.35%) |
Jan 13, 2011 | 45.88 | 46.55 | 45.70 | 46.22 | 526,215 | +0.43(+0.93%) |
Jan 12, 2011 | 46.33 | 46.34 | 45.35 | 45.80 | 1,877,919 | -0.04(-0.10%) |
Jan 11, 2011 | 46.95 | 46.99 | 45.55 | 45.84 | 683,695 | -0.66(-1.42%) |
Jan 10, 2011 | 45.33 | 46.79 | 45.24 | 46.50 | 1,484,187 | +0.82(+1.80%) |
Jan 07, 2011 | 45.03 | 45.87 | 45.03 | 45.68 | 1,028,186 | +0.74(+1.65%) |
Jan 06, 2011 | 44.45 | 45.17 | 44.45 | 44.94 | 1,710,592 | +0.41(+0.92%) |
Jan 05, 2011 | 43.26 | 44.58 | 43.09 | 44.53 | 2,575,631 | +1.02(+2.34%) |
Jan 04, 2011 | 43.42 | 43.83 | 43.28 | 43.51 | 1,251,423 | +0.18(+0.41%) |