Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 54.63 | 55.10 | 54.47 | 54.63 | 114,005 | -0.24(-0.43%) |
Mar 30, 2011 | 54.87 | 54.87 | 54.87 | 54.87 | 138,799 | +1.44(+2.70%) |
Mar 29, 2011 | 52.71 | 53.51 | 52.43 | 53.43 | 61,910 | +0.78(+1.48%) |
Mar 28, 2011 | 53.68 | 53.87 | 52.42 | 52.65 | 124,126 | -0.86(-1.60%) |
Mar 25, 2011 | 51.39 | 54.47 | 51.39 | 53.50 | 142,590 | +2.32(+4.53%) |
Mar 24, 2011 | 51.49 | 51.73 | 50.92 | 51.19 | 49,593 | +0.20(+0.39%) |
Mar 23, 2011 | 50.26 | 51.28 | 49.87 | 50.99 | 66,105 | +0.65(+1.28%) |
Mar 22, 2011 | 49.88 | 50.63 | 49.88 | 50.34 | 45,354 | +0.45(+0.90%) |
Mar 21, 2011 | 50.02 | 50.06 | 49.69 | 49.89 | 91,152 | +1.22(+2.50%) |
Mar 18, 2011 | 48.38 | 49.27 | 48.16 | 48.68 | 152,685 | +0.74(+1.55%) |
Mar 17, 2011 | 48.38 | 48.53 | 47.72 | 47.94 | 59,645 | +0.42(+0.88%) |
Mar 16, 2011 | 47.51 | 47.86 | 46.82 | 47.52 | 97,608 | -0.17(-0.36%) |
Mar 15, 2011 | 47.24 | 48.08 | 47.13 | 47.69 | 66,862 | -0.11(-0.24%) |
Mar 14, 2011 | 47.57 | 48.24 | 47.46 | 47.80 | 44,473 | -0.44(-0.91%) |
Mar 11, 2011 | 47.94 | 48.75 | 47.62 | 48.24 | 47,707 | +0.08(+0.16%) |
Mar 10, 2011 | 48.41 | 48.95 | 47.99 | 48.16 | 77,497 | -1.62(-3.24%) |
Mar 09, 2011 | 49.42 | 49.90 | 48.98 | 49.78 | 99,912 | +0.47(+0.94%) |
Mar 08, 2011 | 48.10 | 50.08 | 47.96 | 49.31 | 62,650 | +1.18(+2.46%) |
Mar 07, 2011 | 49.33 | 49.37 | 47.47 | 48.13 | 76,186 | -0.98(-2.00%) |
Mar 04, 2011 | 49.37 | 49.37 | 48.16 | 49.11 | 96,012 | -0.13(-0.27%) |
Mar 03, 2011 | 48.06 | 49.37 | 48.06 | 49.25 | 85,225 | +2.39(+5.09%) |
Mar 02, 2011 | 46.85 | 47.53 | 46.62 | 46.86 | 74,599 | -0.08(-0.16%) |
Mar 01, 2011 | 47.93 | 48.09 | 46.63 | 46.94 | 106,808 | -0.69(-1.45%) |
Feb 28, 2011 | 48.19 | 48.58 | 47.45 | 47.63 | 66,771 | -0.36(-0.75%) |
Feb 25, 2011 | 46.97 | 48.04 | 46.97 | 47.99 | 56,374 | +1.28(+2.74%) |
Feb 24, 2011 | 46.61 | 47.14 | 46.18 | 46.71 | 83,981 | +0.27(+0.57%) |
Feb 23, 2011 | 47.04 | 47.20 | 45.92 | 46.45 | 108,251 | -0.50(-1.07%) |
Feb 22, 2011 | 47.46 | 47.75 | 46.64 | 46.95 | 105,049 | -1.10(-2.29%) |
Feb 18, 2011 | 48.07 | 48.41 | 47.68 | 48.04 | 100,357 | +0.27(+0.57%) |
Feb 17, 2011 | 47.63 | 48.19 | 47.62 | 47.77 | 89,084 | +0.01(+0.02%) |
Feb 16, 2011 | 47.83 | 47.96 | 47.30 | 47.76 | 67,395 | +0.18(+0.38%) |
Feb 15, 2011 | 47.61 | 47.87 | 47.43 | 47.58 | 76,448 | -0.15(-0.32%) |
Feb 14, 2011 | 47.77 | 47.91 | 47.35 | 47.73 | 55,372 | -0.08(-0.16%) |
Feb 11, 2011 | 47.58 | 47.87 | 47.52 | 47.81 | 53,294 | +0.00(+0.00%) |
Feb 10, 2011 | 47.72 | 48.09 | 47.69 | 47.81 | 54,597 | -0.27(-0.55%) |
Feb 09, 2011 | 48.04 | 48.16 | 47.52 | 48.07 | 82,971 | +0.07(+0.14%) |
Feb 08, 2011 | 48.26 | 48.26 | 47.39 | 48.01 | 59,590 | -0.20(-0.41%) |
Feb 07, 2011 | 48.30 | 48.75 | 48.01 | 48.21 | 62,460 | -0.11(-0.24%) |
Feb 04, 2011 | 48.47 | 48.67 | 47.68 | 48.32 | 92,580 | +0.23(+0.47%) |
Feb 03, 2011 | 48.86 | 49.46 | 47.44 | 48.09 | 138,469 | -0.21(-0.43%) |
Feb 02, 2011 | 47.64 | 48.53 | 47.64 | 48.30 | 53,346 | +0.41(+0.85%) |
Feb 01, 2011 | 46.66 | 48.34 | 46.51 | 47.89 | 112,209 | +1.74(+3.77%) |
Jan 31, 2011 | 46.08 | 46.59 | 45.46 | 46.15 | 93,949 | +0.17(+0.37%) |
Jan 28, 2011 | 47.07 | 47.20 | 45.73 | 45.98 | 129,589 | -0.98(-2.08%) |
Jan 27, 2011 | 45.50 | 47.32 | 45.48 | 46.96 | 113,721 | +1.40(+3.08%) |
Jan 26, 2011 | 45.14 | 45.79 | 44.74 | 45.56 | 41,194 | +0.43(+0.94%) |
Jan 25, 2011 | 44.31 | 45.20 | 44.31 | 45.13 | 129,752 | +0.43(+0.95%) |
Jan 24, 2011 | 44.87 | 45.18 | 44.53 | 44.70 | 93,003 | -0.06(-0.13%) |
Jan 21, 2011 | 45.66 | 45.66 | 44.65 | 44.76 | 67,677 | -0.52(-1.15%) |
Jan 20, 2011 | 45.86 | 46.23 | 45.18 | 45.28 | 60,051 | -0.76(-1.65%) |
Jan 19, 2011 | 47.27 | 47.27 | 45.91 | 46.04 | 69,628 | -1.23(-2.60%) |
Jan 18, 2011 | 47.09 | 47.35 | 46.82 | 47.27 | 59,048 | +0.22(+0.46%) |
Jan 14, 2011 | 46.36 | 47.25 | 46.13 | 47.05 | 93,421 | +0.78(+1.68%) |
Jan 13, 2011 | 46.31 | 46.55 | 45.99 | 46.27 | 59,401 | +0.27(+0.60%) |
Jan 12, 2011 | 45.26 | 46.29 | 44.90 | 46.00 | 91,597 | +1.02(+2.27%) |
Jan 11, 2011 | 45.54 | 45.54 | 44.42 | 44.98 | 101,340 | -0.28(-0.63%) |
Jan 10, 2011 | 43.28 | 45.60 | 43.07 | 45.26 | 200,336 | +1.89(+4.37%) |
Jan 07, 2011 | 45.39 | 45.44 | 42.90 | 43.37 | 183,747 | -1.77(-3.92%) |
Jan 06, 2011 | 48.79 | 48.79 | 44.97 | 45.14 | 175,080 | -0.84(-1.83%) |
Jan 05, 2011 | 44.60 | 46.11 | 43.74 | 45.98 | 116,003 | +1.33(+2.99%) |
Jan 04, 2011 | 46.23 | 46.23 | 44.40 | 44.65 | 118,278 | -1.06(-2.32%) |