Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 48.30 | 48.56 | 48.11 | 48.13 | 2,584,440 | -0.49(-1.00%) |
Mar 30, 2011 | 48.12 | 48.69 | 48.09 | 48.62 | 1,929,822 | +0.64(+1.33%) |
Mar 29, 2011 | 47.56 | 48.06 | 47.12 | 47.98 | 1,116,677 | +0.25(+0.52%) |
Mar 28, 2011 | 48.02 | 48.17 | 47.72 | 47.73 | 1,616,934 | -0.27(-0.56%) |
Mar 25, 2011 | 47.98 | 48.37 | 47.68 | 48.00 | 1,902,694 | +0.18(+0.37%) |
Mar 24, 2011 | 47.63 | 47.88 | 47.15 | 47.82 | 2,189,041 | +0.53(+1.12%) |
Mar 23, 2011 | 47.24 | 47.47 | 46.66 | 47.30 | 1,340,257 | +0.00(+0.00%) |
Mar 22, 2011 | 48.08 | 48.14 | 47.16 | 47.30 | 2,141,272 | -0.71(-1.47%) |
Mar 21, 2011 | 47.99 | 48.07 | 47.72 | 48.00 | 2,341,056 | +1.56(+3.37%) |
Mar 18, 2011 | 46.88 | 46.93 | 46.22 | 46.44 | 2,909,251 | +0.37(+0.80%) |
Mar 17, 2011 | 46.01 | 46.65 | 45.72 | 46.07 | 1,974,180 | +0.71(+1.56%) |
Mar 16, 2011 | 45.74 | 46.24 | 44.91 | 45.36 | 3,854,168 | -0.56(-1.22%) |
Mar 15, 2011 | 45.35 | 46.23 | 45.29 | 45.92 | 3,636,614 | +0.24(+0.52%) |
Mar 14, 2011 | 46.15 | 46.40 | 45.06 | 45.68 | 2,656,510 | -0.68(-1.46%) |
Mar 11, 2011 | 45.46 | 46.61 | 45.38 | 46.36 | 2,304,789 | +0.77(+1.68%) |
Mar 10, 2011 | 45.25 | 46.27 | 44.37 | 45.59 | 4,320,469 | -0.37(-0.80%) |
Mar 09, 2011 | 45.60 | 46.00 | 44.95 | 45.96 | 3,030,113 | +0.13(+0.28%) |
Mar 08, 2011 | 44.97 | 46.23 | 44.86 | 45.83 | 2,791,123 | +0.87(+1.93%) |
Mar 07, 2011 | 44.95 | 45.29 | 44.29 | 44.96 | 3,858,787 | +0.26(+0.58%) |
Mar 04, 2011 | 45.23 | 45.28 | 44.36 | 44.70 | 4,281,820 | -0.46(-1.01%) |
Mar 03, 2011 | 44.84 | 45.49 | 44.48 | 45.16 | 3,722,541 | +0.82(+1.84%) |
Mar 02, 2011 | 44.19 | 44.78 | 43.98 | 44.35 | 3,314,808 | +0.03(+0.07%) |
Mar 01, 2011 | 45.33 | 45.52 | 44.19 | 44.32 | 4,668,648 | -0.82(-1.81%) |
Feb 28, 2011 | 45.03 | 45.52 | 44.74 | 45.13 | 2,559,928 | +0.12(+0.27%) |
Feb 25, 2011 | 44.68 | 45.04 | 44.37 | 45.01 | 2,509,345 | +0.44(+0.98%) |
Feb 24, 2011 | 44.57 | 45.10 | 44.25 | 44.58 | 4,345,648 | -0.10(-0.22%) |
Feb 23, 2011 | 45.80 | 45.90 | 43.81 | 44.67 | 5,851,526 | -1.27(-2.75%) |
Feb 22, 2011 | 46.37 | 46.81 | 45.78 | 45.94 | 3,998,871 | -0.99(-2.10%) |
Feb 18, 2011 | 46.68 | 47.21 | 46.66 | 46.93 | 3,407,282 | +0.31(+0.66%) |
Feb 17, 2011 | 46.88 | 47.00 | 46.53 | 46.62 | 3,585,374 | -0.48(-1.02%) |
Feb 16, 2011 | 47.25 | 47.77 | 46.63 | 47.10 | 3,044,342 | -0.09(-0.19%) |
Feb 15, 2011 | 46.65 | 47.20 | 46.14 | 47.19 | 4,235,112 | +0.26(+0.55%) |
Feb 14, 2011 | 47.32 | 47.52 | 46.80 | 46.93 | 2,978,989 | -0.39(-0.82%) |
Feb 11, 2011 | 46.25 | 47.40 | 46.16 | 47.32 | 3,802,714 | +0.87(+1.87%) |
Feb 10, 2011 | 45.64 | 46.57 | 45.47 | 46.45 | 5,974,466 | +0.37(+0.80%) |
Feb 09, 2011 | 45.71 | 47.00 | 45.63 | 46.08 | 15,896,044 | -2.77(-5.67%) |
Feb 08, 2011 | 48.40 | 48.89 | 47.88 | 48.85 | 4,279,280 | +0.45(+0.93%) |
Feb 07, 2011 | 47.87 | 48.57 | 47.71 | 48.40 | 2,699,286 | +0.68(+1.42%) |
Feb 04, 2011 | 47.02 | 47.81 | 46.69 | 47.72 | 2,682,621 | +0.73(+1.55%) |
Feb 03, 2011 | 47.65 | 47.65 | 46.46 | 47.00 | 3,239,756 | -0.60(-1.26%) |
Feb 02, 2011 | 47.26 | 48.15 | 47.26 | 47.59 | 4,895,567 | +0.10(+0.21%) |
Feb 01, 2011 | 47.26 | 47.65 | 47.15 | 47.49 | 5,048,201 | +0.47(+1.00%) |
Jan 31, 2011 | 46.15 | 47.07 | 46.03 | 47.03 | 3,664,307 | +1.08(+2.34%) |
Jan 28, 2011 | 46.87 | 47.25 | 45.83 | 45.95 | 2,454,739 | -0.88(-1.87%) |
Jan 27, 2011 | 46.55 | 46.98 | 46.21 | 46.83 | 1,763,305 | +0.21(+0.45%) |
Jan 26, 2011 | 46.19 | 46.82 | 46.12 | 46.62 | 2,649,433 | +0.98(+2.14%) |
Jan 25, 2011 | 45.85 | 46.32 | 45.61 | 45.64 | 2,653,925 | -0.33(-0.71%) |
Jan 24, 2011 | 45.20 | 46.01 | 45.20 | 45.97 | 2,837,215 | +0.52(+1.14%) |
Jan 21, 2011 | 45.85 | 46.16 | 45.26 | 45.45 | 3,166,944 | -0.04(-0.09%) |
Jan 20, 2011 | 45.50 | 45.68 | 45.10 | 45.49 | 4,827,837 | -0.54(-1.17%) |
Jan 19, 2011 | 46.41 | 46.46 | 45.83 | 46.03 | 2,775,501 | -0.59(-1.26%) |
Jan 18, 2011 | 46.67 | 46.96 | 46.51 | 46.62 | 2,325,157 | -0.03(-0.06%) |
Jan 14, 2011 | 46.66 | 46.76 | 45.96 | 46.65 | 3,829,140 | -0.08(-0.17%) |
Jan 13, 2011 | 46.97 | 47.07 | 46.47 | 46.73 | 1,952,324 | -0.29(-0.61%) |
Jan 12, 2011 | 46.82 | 47.08 | 46.67 | 47.02 | 2,680,130 | +0.40(+0.85%) |
Jan 11, 2011 | 46.69 | 46.98 | 46.44 | 46.62 | 4,950,876 | +0.24(+0.52%) |
Jan 10, 2011 | 46.06 | 46.50 | 45.78 | 46.38 | 3,369,274 | -0.05(-0.11%) |
Jan 07, 2011 | 46.95 | 47.15 | 46.08 | 46.43 | 3,603,744 | -0.34(-0.72%) |
Jan 06, 2011 | 47.12 | 47.37 | 46.58 | 46.77 | 2,946,697 | -0.33(-0.70%) |
Jan 05, 2011 | 46.69 | 47.33 | 46.59 | 47.10 | 3,150,273 | +0.28(+0.60%) |
Jan 04, 2011 | 46.61 | 47.14 | 46.28 | 46.82 | 5,616,061 | -0.67(-1.41%) |