Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 43.30 | 43.96 | 43.30 | 43.71 | 60,715 | +0.28(+0.64%) |
Mar 30, 2011 | 43.43 | 43.61 | 43.15 | 43.43 | 46,185 | +0.18(+0.42%) |
Mar 29, 2011 | 43.14 | 43.38 | 43.01 | 43.25 | 43,227 | +0.05(+0.12%) |
Mar 28, 2011 | 43.43 | 43.47 | 43.17 | 43.20 | 26,586 | -0.19(-0.44%) |
Mar 25, 2011 | 43.10 | 43.82 | 43.01 | 43.39 | 42,983 | +0.29(+0.67%) |
Mar 24, 2011 | 43.60 | 43.60 | 43.00 | 43.10 | 32,512 | -0.27(-0.62%) |
Mar 23, 2011 | 43.38 | 43.51 | 42.97 | 43.37 | 40,929 | -0.32(-0.73%) |
Mar 22, 2011 | 43.54 | 43.83 | 43.39 | 43.69 | 43,206 | +0.24(+0.55%) |
Mar 21, 2011 | 43.28 | 43.69 | 43.17 | 43.45 | 31,732 | +0.37(+0.86%) |
Mar 18, 2011 | 42.70 | 43.11 | 42.60 | 43.08 | 91,963 | +0.59(+1.39%) |
Mar 17, 2011 | 42.88 | 43.69 | 42.40 | 42.49 | 74,756 | +0.03(+0.07%) |
Mar 16, 2011 | 42.57 | 43.10 | 42.40 | 42.46 | 146,776 | -0.34(-0.79%) |
Mar 15, 2011 | 42.26 | 42.97 | 42.02 | 42.80 | 116,037 | -0.45(-1.04%) |
Mar 14, 2011 | 43.00 | 43.46 | 42.85 | 43.25 | 53,211 | -0.07(-0.16%) |
Mar 11, 2011 | 43.33 | 43.68 | 42.92 | 43.32 | 59,981 | -0.35(-0.80%) |
Mar 10, 2011 | 43.80 | 43.95 | 43.31 | 43.67 | 117,006 | -0.58(-1.31%) |
Mar 09, 2011 | 44.22 | 44.36 | 43.89 | 44.25 | 81,198 | -0.01(-0.01%) |
Mar 08, 2011 | 43.25 | 44.40 | 43.25 | 44.26 | 82,979 | +1.02(+2.35%) |
Mar 07, 2011 | 43.76 | 43.80 | 43.17 | 43.24 | 73,575 | -0.48(-1.10%) |
Mar 04, 2011 | 43.69 | 43.72 | 43.14 | 43.72 | 84,893 | -0.05(-0.11%) |
Mar 03, 2011 | 42.99 | 43.90 | 42.99 | 43.77 | 71,142 | +0.91(+2.12%) |
Mar 02, 2011 | 42.55 | 42.89 | 42.38 | 42.86 | 91,355 | +0.10(+0.23%) |
Mar 01, 2011 | 43.10 | 43.40 | 42.40 | 42.76 | 169,279 | -0.29(-0.67%) |
Feb 28, 2011 | 42.91 | 43.37 | 42.58 | 43.05 | 104,469 | +0.07(+0.16%) |
Feb 25, 2011 | 42.06 | 43.12 | 42.06 | 42.98 | 56,655 | +0.88(+2.09%) |
Feb 24, 2011 | 42.49 | 42.54 | 41.89 | 42.10 | 61,764 | -0.20(-0.47%) |
Feb 23, 2011 | 42.38 | 42.58 | 42.00 | 42.30 | 72,866 | +0.04(+0.09%) |
Feb 22, 2011 | 42.63 | 42.66 | 42.00 | 42.26 | 61,419 | -0.77(-1.79%) |
Feb 18, 2011 | 42.81 | 43.03 | 42.50 | 43.03 | 41,620 | +0.51(+1.20%) |
Feb 17, 2011 | 42.83 | 42.83 | 42.50 | 42.52 | 36,109 | -0.34(-0.79%) |
Feb 16, 2011 | 43.23 | 43.35 | 42.50 | 42.86 | 37,960 | -0.06(-0.14%) |
Feb 15, 2011 | 43.45 | 43.58 | 42.84 | 42.92 | 69,231 | -0.52(-1.20%) |
Feb 14, 2011 | 43.47 | 43.73 | 43.29 | 43.44 | 21,809 | -0.21(-0.48%) |
Feb 11, 2011 | 42.66 | 43.75 | 42.53 | 43.65 | 39,808 | +1.00(+2.34%) |
Feb 10, 2011 | 42.70 | 43.08 | 42.50 | 42.65 | 34,813 | -0.35(-0.81%) |
Feb 09, 2011 | 43.26 | 43.70 | 42.66 | 43.00 | 58,528 | -0.50(-1.15%) |
Feb 08, 2011 | 43.78 | 43.89 | 43.43 | 43.50 | 38,866 | -0.37(-0.84%) |
Feb 07, 2011 | 43.65 | 44.10 | 43.65 | 43.87 | 137,141 | +0.19(+0.43%) |
Feb 04, 2011 | 43.92 | 44.04 | 43.53 | 43.68 | 21,512 | -0.22(-0.50%) |
Feb 03, 2011 | 43.83 | 44.16 | 43.70 | 43.90 | 57,117 | +0.12(+0.27%) |
Feb 02, 2011 | 43.99 | 44.10 | 43.60 | 43.78 | 82,268 | -0.21(-0.48%) |
Feb 01, 2011 | 43.43 | 44.34 | 42.96 | 43.99 | 100,599 | +0.86(+1.99%) |
Jan 31, 2011 | 43.03 | 43.88 | 42.75 | 43.13 | 90,606 | +0.21(+0.49%) |
Jan 28, 2011 | 43.94 | 44.22 | 42.68 | 42.92 | 63,947 | -0.85(-1.94%) |
Jan 27, 2011 | 43.98 | 44.28 | 43.50 | 43.77 | 60,299 | -0.12(-0.27%) |
Jan 26, 2011 | 44.28 | 44.51 | 43.62 | 43.89 | 81,990 | -0.21(-0.48%) |
Jan 25, 2011 | 42.26 | 44.10 | 42.24 | 44.10 | 110,687 | +1.84(+4.35%) |
Jan 24, 2011 | 42.37 | 42.43 | 41.80 | 42.26 | 82,249 | -0.05(-0.12%) |
Jan 21, 2011 | 42.20 | 42.45 | 41.54 | 42.31 | 106,897 | +0.40(+0.95%) |
Jan 20, 2011 | 42.18 | 42.56 | 41.85 | 41.91 | 76,211 | -0.38(-0.90%) |
Jan 19, 2011 | 42.90 | 43.16 | 42.28 | 42.29 | 75,676 | -0.75(-1.74%) |
Jan 18, 2011 | 43.01 | 43.10 | 42.47 | 43.04 | 70,263 | -0.06(-0.14%) |
Jan 14, 2011 | 42.22 | 43.49 | 42.22 | 43.10 | 56,182 | +0.92(+2.18%) |
Jan 13, 2011 | 42.47 | 42.68 | 41.96 | 42.18 | 42,114 | -0.27(-0.64%) |
Jan 12, 2011 | 43.28 | 43.34 | 42.33 | 42.45 | 56,435 | -0.56(-1.30%) |
Jan 11, 2011 | 43.25 | 43.49 | 42.83 | 43.01 | 22,397 | +0.01(+0.02%) |
Jan 10, 2011 | 42.70 | 43.28 | 42.10 | 43.00 | 50,741 | -0.05(-0.12%) |
Jan 07, 2011 | 44.10 | 44.10 | 42.70 | 43.05 | 56,260 | -0.92(-2.09%) |
Jan 06, 2011 | 44.00 | 44.35 | 43.60 | 43.97 | 65,637 | +0.06(+0.14%) |
Jan 05, 2011 | 43.71 | 44.39 | 43.68 | 43.91 | 92,684 | +0.17(+0.39%) |
Jan 04, 2011 | 44.75 | 44.75 | 43.16 | 43.74 | 75,437 | -0.72(-1.62%) |