Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 44.57 | 45.16 | 44.55 | 45.16 | 16,101 | +0.35(+0.78%) |
Mar 30, 2011 | 44.81 | 44.91 | 44.63 | 44.81 | 8,750 | +0.43(+0.97%) |
Mar 29, 2011 | 44.77 | 44.91 | 44.05 | 44.38 | 8,904 | -0.53(-1.18%) |
Mar 28, 2011 | 45.78 | 45.94 | 44.79 | 44.91 | 10,169 | -0.78(-1.71%) |
Mar 25, 2011 | 44.94 | 46.34 | 44.35 | 45.69 | 22,282 | +1.56(+3.54%) |
Mar 24, 2011 | 43.92 | 44.40 | 42.89 | 44.13 | 120,556 | +0.69(+1.59%) |
Mar 23, 2011 | 43.28 | 43.94 | 41.87 | 43.44 | 64,744 | -0.12(-0.28%) |
Mar 22, 2011 | 44.08 | 44.08 | 43.07 | 43.56 | 22,504 | -0.60(-1.36%) |
Mar 21, 2011 | 43.10 | 44.16 | 42.98 | 44.16 | 24,408 | +1.57(+3.69%) |
Mar 18, 2011 | 41.41 | 42.80 | 41.05 | 42.59 | 37,028 | +1.59(+3.88%) |
Mar 17, 2011 | 41.15 | 41.59 | 40.60 | 41.00 | 44,907 | +0.68(+1.69%) |
Mar 16, 2011 | 41.45 | 41.45 | 40.30 | 40.32 | 20,143 | -1.40(-3.36%) |
Mar 15, 2011 | 40.21 | 41.97 | 40.21 | 41.72 | 8,785 | +0.12(+0.29%) |
Mar 14, 2011 | 41.03 | 42.25 | 41.02 | 41.60 | 24,898 | +0.00(+0.00%) |
Mar 11, 2011 | 41.38 | 41.63 | 41.30 | 41.60 | 14,293 | +0.10(+0.24%) |
Mar 10, 2011 | 41.42 | 41.94 | 41.35 | 41.50 | 18,590 | -0.69(-1.64%) |
Mar 09, 2011 | 42.32 | 42.84 | 39.86 | 42.19 | 55,201 | -0.26(-0.61%) |
Mar 08, 2011 | 41.18 | 42.48 | 41.00 | 42.45 | 26,676 | +1.45(+3.54%) |
Mar 07, 2011 | 42.44 | 42.44 | 40.74 | 41.00 | 20,407 | -1.22(-2.89%) |
Mar 04, 2011 | 42.10 | 42.41 | 41.82 | 42.22 | 10,811 | +0.23(+0.55%) |
Mar 03, 2011 | 41.22 | 42.21 | 41.19 | 41.99 | 102,606 | +1.07(+2.61%) |
Mar 02, 2011 | 38.68 | 40.92 | 37.50 | 40.92 | 79,421 | +2.42(+6.29%) |
Mar 01, 2011 | 40.89 | 41.20 | 38.29 | 38.50 | 15,641 | -2.32(-5.68%) |
Feb 28, 2011 | 40.78 | 41.04 | 40.39 | 40.82 | 15,604 | +0.27(+0.67%) |
Feb 25, 2011 | 39.43 | 40.55 | 39.43 | 40.55 | 8,764 | +1.17(+2.97%) |
Feb 24, 2011 | 41.90 | 41.90 | 39.18 | 39.38 | 15,671 | -0.18(-0.46%) |
Feb 23, 2011 | 39.22 | 40.18 | 39.22 | 39.56 | 16,148 | +0.56(+1.44%) |
Feb 22, 2011 | 40.44 | 40.44 | 38.92 | 39.00 | 25,824 | -2.06(-5.02%) |
Feb 18, 2011 | 41.78 | 41.78 | 40.15 | 41.06 | 22,898 | -0.49(-1.18%) |
Feb 17, 2011 | 41.36 | 43.51 | 41.10 | 41.55 | 14,941 | +0.25(+0.61%) |
Feb 16, 2011 | 40.17 | 42.12 | 39.94 | 41.30 | 14,133 | +2.00(+5.09%) |
Feb 15, 2011 | 39.38 | 39.65 | 39.12 | 39.30 | 6,025 | -0.35(-0.88%) |
Feb 14, 2011 | 40.81 | 41.72 | 39.25 | 39.65 | 16,020 | -0.98(-2.41%) |
Feb 11, 2011 | 38.70 | 40.86 | 38.70 | 40.63 | 12,182 | +1.61(+4.13%) |
Feb 10, 2011 | 38.39 | 39.33 | 37.76 | 39.02 | 29,793 | +0.45(+1.17%) |
Feb 09, 2011 | 39.95 | 40.87 | 38.40 | 38.57 | 159,068 | -1.72(-4.27%) |
Feb 08, 2011 | 39.66 | 41.45 | 39.43 | 40.29 | 18,564 | +0.49(+1.23%) |
Feb 07, 2011 | 38.40 | 40.44 | 38.40 | 39.80 | 15,511 | +1.55(+4.05%) |
Feb 04, 2011 | 39.44 | 39.44 | 38.14 | 38.25 | 14,355 | -1.30(-3.29%) |
Feb 03, 2011 | 39.66 | 39.71 | 38.94 | 39.55 | 10,193 | -0.03(-0.08%) |
Feb 02, 2011 | 41.49 | 41.50 | 39.48 | 39.58 | 19,800 | -2.21(-5.29%) |
Feb 01, 2011 | 41.45 | 42.04 | 41.45 | 41.79 | 18,072 | +0.60(+1.46%) |
Jan 31, 2011 | 41.61 | 41.61 | 40.11 | 41.19 | 36,551 | -0.45(-1.08%) |
Jan 28, 2011 | 44.03 | 44.03 | 40.29 | 41.64 | 47,582 | -2.58(-5.83%) |
Jan 27, 2011 | 44.80 | 45.60 | 43.99 | 44.22 | 9,622 | -0.53(-1.18%) |
Jan 26, 2011 | 44.06 | 45.69 | 43.45 | 44.75 | 48,035 | +0.65(+1.47%) |
Jan 25, 2011 | 42.95 | 44.25 | 42.54 | 44.10 | 36,958 | +0.69(+1.59%) |
Jan 24, 2011 | 42.67 | 44.59 | 42.67 | 43.41 | 21,701 | +0.24(+0.56%) |
Jan 21, 2011 | 43.07 | 44.31 | 42.70 | 43.17 | 52,646 | +0.31(+0.72%) |
Jan 20, 2011 | 43.25 | 44.31 | 42.45 | 42.86 | 27,040 | -0.52(-1.20%) |
Jan 19, 2011 | 44.75 | 44.87 | 43.38 | 43.38 | 27,922 | -1.47(-3.28%) |
Jan 18, 2011 | 46.00 | 46.22 | 44.22 | 44.85 | 40,713 | -1.38(-2.99%) |
Jan 14, 2011 | 45.23 | 47.16 | 45.10 | 46.23 | 39,894 | +1.11(+2.46%) |
Jan 13, 2011 | 46.47 | 46.65 | 44.44 | 45.12 | 36,957 | -1.55(-3.32%) |
Jan 12, 2011 | 48.63 | 48.63 | 46.41 | 46.67 | 30,681 | -1.55(-3.21%) |
Jan 11, 2011 | 48.44 | 48.77 | 48.15 | 48.22 | 6,731 | +0.43(+0.90%) |
Jan 10, 2011 | 48.00 | 48.32 | 47.56 | 47.79 | 15,790 | -0.47(-0.97%) |
Jan 07, 2011 | 48.80 | 48.90 | 47.00 | 48.26 | 27,847 | -0.62(-1.27%) |
Jan 06, 2011 | 48.74 | 49.04 | 48.59 | 48.88 | 16,172 | +0.19(+0.39%) |
Jan 05, 2011 | 47.92 | 48.79 | 47.77 | 48.69 | 9,877 | +0.78(+1.63%) |
Jan 04, 2011 | 47.75 | 48.57 | 45.69 | 47.91 | 23,797 | +0.45(+0.95%) |