Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 54.63 | 55.44 | 54.24 | 55.16 | 2,560,405 | +0.86(+1.58%) |
Mar 30, 2011 | 54.30 | 54.30 | 54.30 | 54.30 | 4,387,296 | +1.51(+2.86%) |
Mar 29, 2011 | 51.93 | 53.03 | 51.17 | 52.79 | 2,546,492 | +0.82(+1.58%) |
Mar 28, 2011 | 53.46 | 54.02 | 51.88 | 51.97 | 1,810,520 | -1.55(-2.89%) |
Mar 25, 2011 | 52.06 | 53.62 | 51.32 | 53.52 | 2,590,312 | +1.62(+3.13%) |
Mar 24, 2011 | 50.99 | 52.00 | 50.09 | 51.90 | 2,170,438 | +1.25(+2.48%) |
Mar 23, 2011 | 50.54 | 50.92 | 49.99 | 50.64 | 1,780,029 | +0.06(+0.11%) |
Mar 22, 2011 | 49.92 | 50.72 | 49.49 | 50.59 | 2,366,252 | +0.78(+1.57%) |
Mar 21, 2011 | 49.72 | 49.85 | 49.37 | 49.80 | 2,889,237 | +0.42(+0.86%) |
Mar 18, 2011 | 51.24 | 51.40 | 49.06 | 49.38 | 3,969,911 | -1.40(-2.75%) |
Mar 17, 2011 | 49.98 | 51.24 | 49.39 | 50.77 | 3,824,713 | +2.18(+4.49%) |
Mar 16, 2011 | 47.29 | 49.97 | 47.29 | 48.59 | 5,127,870 | +1.28(+2.71%) |
Mar 15, 2011 | 47.74 | 47.91 | 47.10 | 47.31 | 3,257,071 | +0.21(+0.44%) |
Mar 14, 2011 | 45.73 | 47.40 | 45.53 | 47.10 | 3,754,376 | +1.34(+2.93%) |
Mar 11, 2011 | 44.29 | 46.07 | 43.57 | 45.76 | 1,606,286 | +1.32(+2.97%) |
Mar 10, 2011 | 45.98 | 45.98 | 44.06 | 44.44 | 2,351,764 | -2.27(-4.86%) |
Mar 09, 2011 | 45.98 | 46.89 | 45.96 | 46.71 | 1,821,529 | +0.50(+1.08%) |
Mar 08, 2011 | 47.37 | 47.42 | 46.12 | 46.21 | 1,745,433 | -1.07(-2.27%) |
Mar 07, 2011 | 47.76 | 48.32 | 46.67 | 47.29 | 1,792,286 | -0.40(-0.83%) |
Mar 04, 2011 | 47.65 | 48.13 | 46.80 | 47.69 | 2,453,431 | +0.00(+0.00%) |
Mar 03, 2011 | 47.38 | 47.85 | 46.63 | 47.69 | 2,685,364 | +0.68(+1.44%) |
Mar 02, 2011 | 47.27 | 47.58 | 46.45 | 47.01 | 3,317,910 | -0.45(-0.95%) |
Mar 01, 2011 | 48.83 | 49.72 | 47.25 | 47.46 | 7,398,395 | -3.73(-7.29%) |
Feb 28, 2011 | 51.92 | 52.31 | 50.61 | 51.19 | 3,372,568 | +0.02(+0.04%) |
Feb 25, 2011 | 49.45 | 51.34 | 48.55 | 51.17 | 3,012,072 | +2.06(+4.20%) |
Feb 24, 2011 | 49.87 | 50.84 | 48.93 | 49.11 | 3,297,858 | -0.15(-0.31%) |
Feb 23, 2011 | 45.90 | 50.29 | 45.90 | 49.26 | 6,485,003 | +3.38(+7.38%) |
Feb 22, 2011 | 45.74 | 46.50 | 45.39 | 45.88 | 2,720,177 | +0.33(+0.72%) |
Feb 18, 2011 | 45.82 | 45.82 | 45.07 | 45.55 | 1,980,465 | -0.36(-0.78%) |
Feb 17, 2011 | 46.46 | 46.88 | 45.56 | 45.90 | 2,381,343 | -0.46(-1.00%) |
Feb 16, 2011 | 46.17 | 46.50 | 45.87 | 46.37 | 1,867,298 | +0.42(+0.92%) |
Feb 15, 2011 | 46.26 | 46.49 | 45.45 | 45.94 | 2,099,073 | -0.41(-0.89%) |
Feb 14, 2011 | 46.04 | 46.54 | 45.93 | 46.36 | 2,388,682 | +0.37(+0.80%) |
Feb 11, 2011 | 45.99 | 46.57 | 45.73 | 45.99 | 2,079,691 | -0.09(-0.20%) |
Feb 10, 2011 | 44.88 | 46.16 | 44.88 | 46.08 | 2,520,493 | +0.98(+2.17%) |
Feb 09, 2011 | 46.53 | 46.66 | 44.91 | 45.10 | 3,014,528 | -1.69(-3.61%) |
Feb 08, 2011 | 46.18 | 47.08 | 46.01 | 46.79 | 2,233,203 | +0.57(+1.22%) |
Feb 07, 2011 | 46.48 | 47.12 | 46.18 | 46.22 | 1,588,819 | -0.03(-0.06%) |
Feb 04, 2011 | 46.77 | 47.30 | 45.99 | 46.25 | 2,874,625 | -0.58(-1.23%) |
Feb 03, 2011 | 46.21 | 46.97 | 46.01 | 46.83 | 1,458,124 | +0.52(+1.12%) |
Feb 02, 2011 | 46.21 | 46.81 | 46.06 | 46.31 | 1,703,591 | -0.06(-0.12%) |
Feb 01, 2011 | 46.02 | 47.14 | 45.96 | 46.37 | 2,714,453 | -0.65(-1.38%) |
Jan 31, 2011 | 45.01 | 47.16 | 45.01 | 47.02 | 2,334,204 | +2.08(+4.64%) |
Jan 28, 2011 | 45.19 | 45.50 | 44.77 | 44.93 | 2,074,578 | -0.25(-0.54%) |
Jan 27, 2011 | 45.09 | 45.39 | 44.63 | 45.18 | 1,608,946 | +0.02(+0.04%) |
Jan 26, 2011 | 44.07 | 45.32 | 44.03 | 45.16 | 1,726,497 | +1.28(+2.92%) |
Jan 25, 2011 | 43.97 | 44.98 | 43.49 | 43.88 | 4,093,622 | -0.17(-0.39%) |
Jan 24, 2011 | 42.55 | 44.08 | 42.55 | 44.05 | 2,952,966 | +1.04(+2.41%) |
Jan 21, 2011 | 43.58 | 43.59 | 42.66 | 43.01 | 4,046,988 | -0.22(-0.50%) |
Jan 20, 2011 | 44.39 | 44.58 | 42.97 | 43.23 | 6,023,088 | -1.69(-3.76%) |
Jan 19, 2011 | 45.29 | 45.43 | 44.57 | 44.91 | 2,484,031 | -0.33(-0.73%) |
Jan 18, 2011 | 45.03 | 45.61 | 44.83 | 45.24 | 3,014,025 | -0.41(-0.89%) |
Jan 14, 2011 | 45.30 | 45.67 | 44.97 | 45.65 | 2,916,069 | +0.25(+0.54%) |
Jan 13, 2011 | 44.98 | 45.42 | 44.43 | 45.40 | 3,597,930 | +0.30(+0.67%) |
Jan 12, 2011 | 45.50 | 45.50 | 44.51 | 45.10 | 2,186,372 | +0.16(+0.36%) |
Jan 11, 2011 | 44.40 | 45.41 | 44.34 | 44.94 | 3,475,349 | +1.14(+2.60%) |
Jan 10, 2011 | 43.06 | 43.94 | 42.57 | 43.80 | 3,080,440 | +0.56(+1.29%) |
Jan 07, 2011 | 42.46 | 43.27 | 42.27 | 43.25 | 3,711,813 | +1.07(+2.53%) |
Jan 06, 2011 | 41.81 | 42.42 | 41.77 | 42.18 | 2,099,632 | -0.03(-0.07%) |
Jan 05, 2011 | 41.74 | 42.42 | 41.67 | 42.21 | 1,764,043 | -0.03(-0.07%) |
Jan 04, 2011 | 43.40 | 43.58 | 41.95 | 42.24 | 2,260,391 | -0.77(-1.80%) |