Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 49.33 | 49.62 | 49.16 | 49.33 | 230,492 | -0.09(-0.19%) |
Mar 30, 2011 | 49.42 | 49.42 | 49.42 | 49.42 | 219,856 | +0.27(+0.55%) |
Mar 29, 2011 | 49.19 | 49.33 | 48.72 | 49.16 | 277,332 | -0.05(-0.09%) |
Mar 28, 2011 | 50.37 | 50.37 | 49.15 | 49.20 | 368,692 | -1.01(-2.01%) |
Mar 25, 2011 | 49.05 | 50.94 | 49.05 | 50.21 | 466,830 | +1.16(+2.35%) |
Mar 24, 2011 | 49.26 | 49.30 | 48.67 | 49.05 | 250,130 | +0.16(+0.34%) |
Mar 23, 2011 | 48.27 | 49.25 | 47.88 | 48.89 | 358,274 | +0.41(+0.86%) |
Mar 22, 2011 | 49.05 | 49.10 | 48.19 | 48.48 | 281,868 | -0.13(-0.27%) |
Mar 21, 2011 | 48.35 | 48.62 | 48.01 | 48.60 | 320,600 | +1.64(+3.50%) |
Mar 18, 2011 | 47.26 | 47.85 | 46.75 | 46.96 | 367,754 | +0.13(+0.29%) |
Mar 17, 2011 | 47.81 | 48.33 | 46.73 | 46.83 | 482,290 | -0.29(-0.63%) |
Mar 16, 2011 | 47.84 | 49.06 | 47.02 | 47.12 | 744,050 | -0.53(-1.10%) |
Mar 15, 2011 | 47.17 | 48.42 | 46.98 | 47.65 | 1,192,772 | +0.44(+0.93%) |
Mar 14, 2011 | 45.80 | 47.60 | 45.63 | 47.20 | 673,120 | +1.20(+2.62%) |
Mar 11, 2011 | 45.48 | 46.44 | 45.48 | 46.00 | 203,748 | +0.28(+0.62%) |
Mar 10, 2011 | 45.84 | 46.60 | 45.26 | 45.72 | 367,316 | -0.72(-1.55%) |
Mar 09, 2011 | 45.96 | 46.67 | 45.51 | 46.44 | 470,882 | +0.66(+1.43%) |
Mar 08, 2011 | 45.23 | 46.02 | 44.98 | 45.78 | 626,156 | +0.58(+1.28%) |
Mar 07, 2011 | 46.30 | 46.36 | 44.95 | 45.20 | 488,426 | -0.96(-2.08%) |
Mar 04, 2011 | 46.37 | 46.73 | 46.01 | 46.16 | 281,318 | -0.24(-0.52%) |
Mar 03, 2011 | 45.25 | 46.55 | 45.24 | 46.40 | 393,174 | +1.55(+3.46%) |
Mar 02, 2011 | 44.41 | 45.42 | 44.16 | 44.85 | 361,200 | +0.31(+0.70%) |
Mar 01, 2011 | 46.03 | 46.24 | 44.28 | 44.54 | 391,450 | -1.40(-3.05%) |
Feb 28, 2011 | 45.31 | 46.22 | 45.02 | 45.94 | 468,872 | -0.04(-0.08%) |
Feb 25, 2011 | 45.27 | 46.06 | 45.00 | 45.98 | 319,206 | +0.87(+1.92%) |
Feb 24, 2011 | 47.06 | 47.06 | 45.02 | 45.11 | 890,130 | -2.34(-4.94%) |
Feb 23, 2011 | 46.37 | 47.75 | 46.00 | 47.45 | 532,730 | +1.52(+3.31%) |
Feb 22, 2011 | 46.45 | 46.45 | 45.66 | 45.94 | 323,604 | -0.66(-1.41%) |
Feb 18, 2011 | 46.84 | 47.02 | 46.01 | 46.59 | 411,320 | -0.11(-0.24%) |
Feb 17, 2011 | 46.62 | 47.05 | 46.35 | 46.70 | 218,954 | -0.02(-0.03%) |
Feb 16, 2011 | 46.72 | 47.06 | 46.35 | 46.72 | 178,472 | +0.30(+0.65%) |
Feb 15, 2011 | 46.73 | 47.18 | 46.28 | 46.41 | 278,732 | -0.08(-0.17%) |
Feb 14, 2011 | 46.53 | 46.77 | 46.34 | 46.49 | 205,060 | +0.14(+0.31%) |
Feb 11, 2011 | 45.50 | 46.56 | 45.28 | 46.35 | 252,866 | +0.80(+1.75%) |
Feb 10, 2011 | 44.98 | 45.83 | 44.75 | 45.55 | 251,424 | +0.44(+0.98%) |
Feb 09, 2011 | 45.45 | 45.58 | 44.85 | 45.12 | 348,436 | -0.52(-1.13%) |
Feb 08, 2011 | 45.35 | 45.73 | 45.10 | 45.63 | 184,744 | +0.26(+0.57%) |
Feb 07, 2011 | 44.82 | 45.90 | 44.82 | 45.37 | 228,608 | +0.55(+1.23%) |
Feb 04, 2011 | 44.92 | 45.26 | 44.64 | 44.82 | 414,840 | +0.02(+0.04%) |
Feb 03, 2011 | 44.75 | 45.03 | 44.08 | 44.80 | 280,972 | -0.07(-0.14%) |
Feb 02, 2011 | 45.29 | 45.57 | 44.61 | 44.87 | 241,574 | -0.41(-0.92%) |
Feb 01, 2011 | 45.18 | 45.77 | 44.90 | 45.28 | 437,044 | +0.26(+0.58%) |
Jan 31, 2011 | 44.65 | 45.42 | 44.47 | 45.02 | 331,750 | +0.57(+1.27%) |
Jan 28, 2011 | 45.08 | 45.30 | 44.10 | 44.45 | 293,344 | -0.71(-1.57%) |
Jan 27, 2011 | 45.49 | 45.67 | 45.10 | 45.16 | 351,982 | -0.26(-0.57%) |
Jan 26, 2011 | 42.70 | 45.78 | 42.67 | 45.42 | 1,265,252 | +3.28(+7.80%) |
Jan 25, 2011 | 41.76 | 42.14 | 41.35 | 42.14 | 178,302 | +0.24(+0.57%) |
Jan 24, 2011 | 41.35 | 42.17 | 41.17 | 41.90 | 324,230 | +0.56(+1.37%) |
Jan 21, 2011 | 42.09 | 42.09 | 41.27 | 41.34 | 301,396 | -0.39(-0.95%) |
Jan 20, 2011 | 41.81 | 42.06 | 41.53 | 41.73 | 252,190 | -0.10(-0.23%) |
Jan 19, 2011 | 42.14 | 42.57 | 41.70 | 41.83 | 612,038 | -0.36(-0.87%) |
Jan 18, 2011 | 41.51 | 42.19 | 41.13 | 42.19 | 461,312 | +0.62(+1.49%) |
Jan 14, 2011 | 41.35 | 41.62 | 41.08 | 41.57 | 205,688 | +0.24(+0.59%) |
Jan 13, 2011 | 41.45 | 41.46 | 41.08 | 41.33 | 169,380 | -0.01(-0.02%) |
Jan 12, 2011 | 41.17 | 41.90 | 40.88 | 41.34 | 326,070 | +0.33(+0.80%) |
Jan 11, 2011 | 40.59 | 41.19 | 40.58 | 41.01 | 295,970 | +0.43(+1.06%) |
Jan 10, 2011 | 40.87 | 40.94 | 40.27 | 40.58 | 275,322 | -0.38(-0.94%) |
Jan 07, 2011 | 40.77 | 41.51 | 40.30 | 40.96 | 390,254 | +0.16(+0.38%) |
Jan 06, 2011 | 41.32 | 41.53 | 40.53 | 40.80 | 354,336 | -0.66(-1.59%) |
Jan 05, 2011 | 41.47 | 42.26 | 41.38 | 41.47 | 380,346 | -0.09(-0.23%) |
Jan 04, 2011 | 42.20 | 42.27 | 41.19 | 41.56 | 381,356 | -0.64(-1.52%) |