Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 46.48 | 46.79 | 46.48 | 46.54 | 16,623 | +0.13(+0.27%) |
Mar 30, 2011 | 46.33 | 46.48 | 46.13 | 46.41 | 77,396 | +0.24(+0.51%) |
Mar 29, 2011 | 46.02 | 46.18 | 45.80 | 46.18 | 20,917 | +0.42(+0.91%) |
Mar 28, 2011 | 45.70 | 45.88 | 45.62 | 45.76 | 28,265 | +0.71(+1.57%) |
Mar 25, 2011 | 45.25 | 45.49 | 45.05 | 45.05 | 104,158 | -0.07(-0.16%) |
Mar 24, 2011 | 45.03 | 45.25 | 44.76 | 45.12 | 22,160 | -0.16(-0.36%) |
Mar 23, 2011 | 45.25 | 45.29 | 44.93 | 45.28 | 12,275 | +0.07(+0.15%) |
Mar 22, 2011 | 45.32 | 45.33 | 45.11 | 45.21 | 10,753 | +0.16(+0.35%) |
Mar 21, 2011 | 45.10 | 45.10 | 44.96 | 45.06 | 18,193 | +0.84(+1.91%) |
Mar 18, 2011 | 44.40 | 44.55 | 44.13 | 44.21 | 19,219 | +0.35(+0.81%) |
Mar 17, 2011 | 43.77 | 44.05 | 43.69 | 43.86 | 17,872 | +1.10(+2.58%) |
Mar 16, 2011 | 43.36 | 43.52 | 42.49 | 42.76 | 26,035 | -0.82(-1.88%) |
Mar 15, 2011 | 43.33 | 43.62 | 43.31 | 43.58 | 39,733 | -0.21(-0.49%) |
Mar 14, 2011 | 43.60 | 43.79 | 43.59 | 43.79 | 20,039 | -0.19(-0.43%) |
Mar 11, 2011 | 43.61 | 44.16 | 43.61 | 43.98 | 16,622 | +0.16(+0.36%) |
Mar 10, 2011 | 44.10 | 44.10 | 43.76 | 43.82 | 18,611 | -0.09(-0.20%) |
Mar 09, 2011 | 43.93 | 44.08 | 43.84 | 43.91 | 17,496 | -0.43(-0.98%) |
Mar 08, 2011 | 43.98 | 44.54 | 43.98 | 44.34 | 16,190 | +0.43(+0.99%) |
Mar 07, 2011 | 44.01 | 44.35 | 43.68 | 43.91 | 26,274 | -0.21(-0.48%) |
Mar 04, 2011 | 44.43 | 44.43 | 43.88 | 44.12 | 33,006 | -0.43(-0.96%) |
Mar 03, 2011 | 44.21 | 44.62 | 44.21 | 44.55 | 12,329 | +0.63(+1.44%) |
Mar 02, 2011 | 43.44 | 43.92 | 43.44 | 43.91 | 62,874 | +0.49(+1.12%) |
Mar 01, 2011 | 43.99 | 44.01 | 43.39 | 43.43 | 31,691 | -1.26(-2.82%) |
Feb 28, 2011 | 44.54 | 44.90 | 44.54 | 44.69 | 22,952 | +0.21(+0.48%) |
Feb 25, 2011 | 44.10 | 44.49 | 44.10 | 44.47 | 212,876 | +0.67(+1.53%) |
Feb 24, 2011 | 43.95 | 44.03 | 43.32 | 43.80 | 33,171 | -0.98(-2.20%) |
Feb 23, 2011 | 44.46 | 44.79 | 44.09 | 44.79 | 145,470 | +0.14(+0.32%) |
Feb 22, 2011 | 45.55 | 45.55 | 44.62 | 44.65 | 51,993 | -1.80(-3.87%) |
Feb 18, 2011 | 46.62 | 46.62 | 46.25 | 46.44 | 57,514 | +0.04(+0.08%) |
Feb 17, 2011 | 46.26 | 46.60 | 46.10 | 46.40 | 19,303 | +0.03(+0.07%) |
Feb 16, 2011 | 46.15 | 46.45 | 45.84 | 46.37 | 145,784 | +1.10(+2.42%) |
Feb 15, 2011 | 45.39 | 45.66 | 45.25 | 45.28 | 75,410 | -0.02(-0.03%) |
Feb 14, 2011 | 45.07 | 45.47 | 45.03 | 45.29 | 18,602 | +0.31(+0.68%) |
Feb 11, 2011 | 44.90 | 45.12 | 44.55 | 44.99 | 34,496 | -0.09(-0.19%) |
Feb 10, 2011 | 44.58 | 45.08 | 44.45 | 45.07 | 61,405 | +0.11(+0.24%) |
Feb 09, 2011 | 45.18 | 45.30 | 44.88 | 44.96 | 22,527 | -0.62(-1.36%) |
Feb 08, 2011 | 45.48 | 45.68 | 45.33 | 45.59 | 45,025 | -0.23(-0.50%) |
Feb 07, 2011 | 45.47 | 46.03 | 45.47 | 45.81 | 50,785 | +1.04(+2.32%) |
Feb 04, 2011 | 44.47 | 44.83 | 44.32 | 44.77 | 49,272 | +0.02(+0.04%) |
Feb 03, 2011 | 45.07 | 45.07 | 44.57 | 44.76 | 35,186 | -0.38(-0.84%) |
Feb 02, 2011 | 45.25 | 45.29 | 44.98 | 45.14 | 75,306 | +0.01(+0.02%) |
Feb 01, 2011 | 44.92 | 45.24 | 44.64 | 45.13 | 729,175 | +0.29(+0.65%) |
Jan 31, 2011 | 44.47 | 44.84 | 44.33 | 44.84 | 85,573 | -0.86(-1.88%) |
Jan 28, 2011 | 46.73 | 46.84 | 45.40 | 45.70 | 167,903 | -1.37(-2.90%) |
Jan 27, 2011 | 47.01 | 47.21 | 46.91 | 47.06 | 15,058 | -0.20(-0.43%) |
Jan 26, 2011 | 47.16 | 47.56 | 46.89 | 47.26 | 28,575 | +0.15(+0.32%) |
Jan 25, 2011 | 46.74 | 47.11 | 46.51 | 47.11 | 11,513 | +0.07(+0.15%) |
Jan 24, 2011 | 46.59 | 47.04 | 46.59 | 47.04 | 59,013 | -0.11(-0.23%) |
Jan 21, 2011 | 47.33 | 47.33 | 46.96 | 47.15 | 35,637 | -0.03(-0.07%) |
Jan 20, 2011 | 47.38 | 47.38 | 46.87 | 47.18 | 51,014 | -0.82(-1.71%) |
Jan 19, 2011 | 48.68 | 48.68 | 47.81 | 48.00 | 29,005 | -0.45(-0.92%) |
Jan 18, 2011 | 48.47 | 48.61 | 48.15 | 48.45 | 50,257 | +0.24(+0.50%) |
Jan 14, 2011 | 48.01 | 48.28 | 47.96 | 48.21 | 31,664 | +0.11(+0.23%) |
Jan 13, 2011 | 48.07 | 48.25 | 47.87 | 48.10 | 29,302 | -0.31(-0.63%) |
Jan 12, 2011 | 48.20 | 48.55 | 48.00 | 48.41 | 370,760 | +0.54(+1.14%) |
Jan 11, 2011 | 48.33 | 48.33 | 47.71 | 47.86 | 226,059 | +0.16(+0.33%) |
Jan 10, 2011 | 47.20 | 47.70 | 47.20 | 47.70 | 17,395 | -0.24(-0.49%) |
Jan 07, 2011 | 48.00 | 48.13 | 47.51 | 47.94 | 37,819 | +0.00(+0.00%) |
Jan 06, 2011 | 47.91 | 48.04 | 47.68 | 47.94 | 22,266 | -0.09(-0.20%) |
Jan 05, 2011 | 47.93 | 48.19 | 47.80 | 48.04 | 42,046 | +0.01(+0.02%) |
Jan 04, 2011 | 48.33 | 48.33 | 47.78 | 48.03 | 144,551 | -0.26(-0.54%) |