Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 50.98 | 51.32 | 50.53 | 50.55 | 29,745,450 | -0.16(-0.32%) |
Mar 30, 2011 | 50.72 | 50.72 | 50.72 | 50.72 | 30,045,484 | +0.35(+0.69%) |
Mar 29, 2011 | 49.70 | 50.47 | 49.52 | 50.37 | 26,756,566 | +0.61(+1.22%) |
Mar 28, 2011 | 49.76 | 50.33 | 49.65 | 49.76 | 22,318,208 | -0.12(-0.24%) |
Mar 25, 2011 | 49.49 | 50.01 | 49.31 | 49.88 | 18,376,032 | +0.44(+0.90%) |
Mar 24, 2011 | 49.45 | 49.52 | 48.90 | 49.44 | 24,286,094 | +0.18(+0.36%) |
Mar 23, 2011 | 49.12 | 49.42 | 48.80 | 49.26 | 15,928,023 | +0.13(+0.26%) |
Mar 22, 2011 | 49.25 | 49.42 | 48.97 | 49.13 | 15,803,323 | -0.11(-0.22%) |
Mar 21, 2011 | 49.13 | 49.25 | 49.02 | 49.24 | 27,078,424 | +1.45(+3.04%) |
Mar 18, 2011 | 48.60 | 48.72 | 47.72 | 47.79 | 38,165,872 | -0.23(-0.47%) |
Mar 17, 2011 | 47.51 | 48.26 | 47.20 | 48.01 | 33,147,018 | +1.18(+2.52%) |
Mar 16, 2011 | 47.49 | 47.89 | 46.10 | 46.83 | 50,099,020 | -0.52(-1.09%) |
Mar 15, 2011 | 47.14 | 47.77 | 47.01 | 47.35 | 34,771,908 | -0.36(-0.75%) |
Mar 14, 2011 | 47.22 | 47.87 | 46.98 | 47.71 | 26,003,440 | +0.26(+0.55%) |
Mar 11, 2011 | 46.32 | 47.79 | 46.14 | 47.45 | 38,325,680 | +0.81(+1.73%) |
Mar 10, 2011 | 47.76 | 47.77 | 46.50 | 46.64 | 57,247,816 | -1.76(-3.64%) |
Mar 09, 2011 | 48.59 | 48.90 | 48.25 | 48.40 | 21,536,882 | -0.34(-0.69%) |
Mar 08, 2011 | 49.12 | 49.16 | 48.25 | 48.74 | 25,624,302 | -0.40(-0.82%) |
Mar 07, 2011 | 49.82 | 50.05 | 48.87 | 49.14 | 23,223,426 | -0.35(-0.70%) |
Mar 04, 2011 | 49.79 | 49.85 | 49.10 | 49.49 | 22,372,044 | -0.32(-0.63%) |
Mar 03, 2011 | 49.28 | 49.85 | 49.12 | 49.81 | 17,933,476 | +0.84(+1.72%) |
Mar 02, 2011 | 48.56 | 49.06 | 48.20 | 48.97 | 23,811,760 | +0.28(+0.57%) |
Mar 01, 2011 | 49.91 | 49.96 | 48.63 | 48.69 | 31,977,706 | -0.93(-1.87%) |
Feb 28, 2011 | 49.43 | 49.71 | 49.09 | 49.62 | 25,125,990 | +0.38(+0.77%) |
Feb 25, 2011 | 48.64 | 49.28 | 48.52 | 49.24 | 18,628,910 | +0.77(+1.59%) |
Feb 24, 2011 | 49.29 | 49.31 | 48.17 | 48.47 | 35,440,800 | -0.76(-1.55%) |
Feb 23, 2011 | 48.45 | 49.51 | 48.36 | 49.23 | 50,920,108 | +1.04(+2.17%) |
Feb 22, 2011 | 48.88 | 49.31 | 47.96 | 48.18 | 39,308,164 | -0.47(-0.97%) |
Feb 18, 2011 | 48.56 | 48.77 | 48.23 | 48.66 | 19,641,570 | +0.20(+0.42%) |
Feb 17, 2011 | 47.97 | 48.56 | 47.89 | 48.45 | 17,089,816 | +0.47(+0.99%) |
Feb 16, 2011 | 47.60 | 48.03 | 47.44 | 47.98 | 25,180,388 | +0.63(+1.33%) |
Feb 15, 2011 | 47.77 | 47.86 | 47.15 | 47.35 | 18,114,402 | -0.50(-1.04%) |
Feb 14, 2011 | 46.74 | 47.90 | 46.74 | 47.85 | 24,096,082 | +1.03(+2.20%) |
Feb 11, 2011 | 46.64 | 47.07 | 46.51 | 46.82 | 29,870,626 | -0.01(-0.01%) |
Feb 10, 2011 | 46.12 | 46.90 | 46.07 | 46.82 | 26,602,172 | +0.47(+1.02%) |
Feb 09, 2011 | 46.74 | 46.91 | 46.02 | 46.35 | 25,838,730 | -0.59(-1.26%) |
Feb 08, 2011 | 47.03 | 47.10 | 46.53 | 46.94 | 24,688,740 | -0.16(-0.34%) |
Feb 07, 2011 | 47.03 | 47.52 | 47.02 | 47.10 | 25,603,538 | +0.27(+0.58%) |
Feb 04, 2011 | 47.06 | 47.11 | 46.58 | 46.83 | 21,021,970 | -0.12(-0.26%) |
Feb 03, 2011 | 46.94 | 47.03 | 46.36 | 46.95 | 22,976,990 | +0.03(+0.05%) |
Feb 02, 2011 | 46.75 | 47.27 | 46.64 | 46.93 | 21,466,004 | -0.04(-0.08%) |
Feb 01, 2011 | 46.40 | 47.01 | 44.99 | 46.96 | 32,360,020 | +0.75(+1.63%) |
Jan 31, 2011 | 45.31 | 46.21 | 45.16 | 46.21 | 39,754,988 | +1.29(+2.87%) |
Jan 28, 2011 | 45.04 | 45.26 | 44.76 | 44.92 | 37,491,400 | -0.20(-0.43%) |
Jan 27, 2011 | 45.36 | 45.45 | 44.89 | 45.12 | 23,734,400 | -0.27(-0.58%) |
Jan 26, 2011 | 44.47 | 45.50 | 44.44 | 45.38 | 38,339,984 | +1.06(+2.40%) |
Jan 25, 2011 | 44.35 | 44.42 | 43.82 | 44.32 | 25,038,152 | -0.13(-0.29%) |
Jan 24, 2011 | 44.22 | 44.55 | 44.04 | 44.45 | 20,740,324 | +0.16(+0.37%) |
Jan 21, 2011 | 44.50 | 44.61 | 44.04 | 44.28 | 23,069,536 | +0.23(+0.53%) |
Jan 20, 2011 | 44.03 | 44.18 | 43.42 | 44.05 | 36,689,848 | -0.32(-0.71%) |
Jan 19, 2011 | 44.99 | 45.01 | 44.29 | 44.37 | 23,943,680 | -0.54(-1.21%) |
Jan 18, 2011 | 44.60 | 44.94 | 44.46 | 44.91 | 19,842,260 | +0.28(+0.62%) |
Jan 14, 2011 | 44.10 | 44.65 | 43.89 | 44.63 | 22,169,420 | +0.48(+1.08%) |
Jan 13, 2011 | 44.35 | 44.44 | 43.99 | 44.16 | 18,238,266 | -0.12(-0.28%) |
Jan 12, 2011 | 44.06 | 44.30 | 43.86 | 44.28 | 17,454,278 | +0.60(+1.37%) |
Jan 11, 2011 | 43.24 | 43.73 | 43.19 | 43.68 | 18,000,258 | +0.71(+1.66%) |
Jan 10, 2011 | 43.00 | 43.05 | 42.64 | 42.96 | 17,105,208 | -0.17(-0.40%) |
Jan 07, 2011 | 42.84 | 43.24 | 42.71 | 43.14 | 17,542,386 | +0.31(+0.72%) |
Jan 06, 2011 | 43.38 | 43.40 | 42.64 | 42.83 | 18,130,380 | -0.41(-0.95%) |
Jan 05, 2011 | 42.85 | 43.31 | 42.69 | 43.24 | 17,871,264 | +0.17(+0.40%) |
Jan 04, 2011 | 43.71 | 43.71 | 42.66 | 43.07 | 23,018,882 | -0.37(-0.86%) |