Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 52.55 | 52.96 | 52.01 | 52.04 | 1,740,559 | -0.36(-0.69%) |
Mar 30, 2011 | 52.40 | 52.40 | 52.40 | 52.40 | 1,722,267 | +1.27(+2.48%) |
Mar 29, 2011 | 50.88 | 51.21 | 50.73 | 51.14 | 737,628 | +0.09(+0.18%) |
Mar 28, 2011 | 51.09 | 51.66 | 51.00 | 51.04 | 1,396,666 | +0.10(+0.20%) |
Mar 25, 2011 | 50.81 | 51.29 | 50.45 | 50.94 | 1,110,728 | +0.31(+0.61%) |
Mar 24, 2011 | 50.89 | 50.97 | 49.93 | 50.63 | 968,743 | -0.19(-0.38%) |
Mar 23, 2011 | 51.08 | 51.23 | 50.52 | 50.83 | 1,218,733 | +0.95(+1.90%) |
Mar 22, 2011 | 49.83 | 50.10 | 49.51 | 49.88 | 1,035,674 | +0.38(+0.77%) |
Mar 21, 2011 | 49.16 | 49.54 | 49.11 | 49.50 | 990,533 | +1.29(+2.67%) |
Mar 18, 2011 | 48.70 | 48.70 | 47.93 | 48.21 | 1,336,759 | +0.12(+0.25%) |
Mar 17, 2011 | 48.47 | 48.73 | 47.99 | 48.09 | 1,196,225 | +0.14(+0.29%) |
Mar 16, 2011 | 49.11 | 49.43 | 47.67 | 47.95 | 1,286,706 | -1.08(-2.20%) |
Mar 15, 2011 | 49.04 | 49.47 | 48.79 | 49.03 | 1,705,322 | -0.20(-0.41%) |
Mar 14, 2011 | 49.52 | 49.90 | 48.91 | 49.23 | 962,597 | -0.53(-1.06%) |
Mar 11, 2011 | 48.66 | 49.86 | 47.94 | 49.76 | 1,862,508 | +0.70(+1.42%) |
Mar 10, 2011 | 49.88 | 49.88 | 48.99 | 49.06 | 1,732,988 | -1.62(-3.19%) |
Mar 09, 2011 | 50.62 | 50.91 | 50.13 | 50.68 | 704,413 | -0.39(-0.76%) |
Mar 08, 2011 | 51.01 | 51.30 | 50.52 | 51.06 | 1,058,763 | +0.21(+0.41%) |
Mar 07, 2011 | 51.78 | 51.93 | 50.78 | 50.86 | 1,455,527 | -0.88(-1.70%) |
Mar 04, 2011 | 52.32 | 52.42 | 51.15 | 51.73 | 760,015 | -0.14(-0.28%) |
Mar 03, 2011 | 51.84 | 52.17 | 51.28 | 51.88 | 1,669,776 | +0.45(+0.87%) |
Mar 02, 2011 | 50.88 | 51.59 | 50.87 | 51.43 | 2,090,088 | +0.47(+0.93%) |
Mar 01, 2011 | 51.95 | 52.17 | 50.38 | 50.96 | 1,821,534 | -0.97(-1.87%) |
Feb 28, 2011 | 51.95 | 52.16 | 51.45 | 51.93 | 1,871,074 | +0.49(+0.95%) |
Feb 25, 2011 | 51.29 | 51.58 | 50.89 | 51.44 | 2,125,908 | +0.54(+1.06%) |
Feb 24, 2011 | 50.69 | 51.41 | 50.31 | 50.90 | 1,497,472 | +0.11(+0.21%) |
Feb 23, 2011 | 51.84 | 51.84 | 49.89 | 50.79 | 2,546,957 | -1.22(-2.34%) |
Feb 22, 2011 | 52.78 | 53.36 | 51.91 | 52.01 | 1,551,448 | -1.41(-2.64%) |
Feb 18, 2011 | 53.63 | 53.87 | 52.95 | 53.42 | 1,457,117 | +0.01(+0.03%) |
Feb 17, 2011 | 53.58 | 53.76 | 52.57 | 53.40 | 2,057,717 | -0.17(-0.31%) |
Feb 16, 2011 | 52.11 | 53.83 | 52.11 | 53.57 | 2,945,235 | +1.54(+2.96%) |
Feb 15, 2011 | 52.12 | 52.37 | 51.58 | 52.03 | 2,002,313 | +0.01(+0.01%) |
Feb 14, 2011 | 51.47 | 52.15 | 51.47 | 52.02 | 2,139,907 | +0.84(+1.64%) |
Feb 11, 2011 | 49.97 | 51.28 | 49.85 | 51.18 | 3,301,310 | +1.67(+3.38%) |
Feb 10, 2011 | 50.48 | 51.24 | 48.33 | 49.51 | 3,527,189 | -0.54(-1.07%) |
Feb 09, 2011 | 50.44 | 50.76 | 49.57 | 50.05 | 2,568,431 | -0.06(-0.13%) |
Feb 08, 2011 | 50.10 | 50.25 | 49.77 | 50.11 | 1,155,094 | +0.12(+0.24%) |
Feb 07, 2011 | 50.20 | 50.46 | 49.87 | 49.99 | 1,540,105 | -0.15(-0.30%) |
Feb 04, 2011 | 49.98 | 50.15 | 49.52 | 50.14 | 1,551,579 | +0.21(+0.42%) |
Feb 03, 2011 | 49.90 | 50.13 | 49.27 | 49.93 | 1,329,241 | +0.07(+0.14%) |
Feb 02, 2011 | 49.42 | 50.20 | 49.31 | 49.86 | 1,662,626 | +0.60(+1.21%) |
Feb 01, 2011 | 49.54 | 50.49 | 49.13 | 49.26 | 2,284,280 | +0.44(+0.91%) |
Jan 31, 2011 | 47.99 | 49.01 | 47.51 | 48.82 | 2,127,335 | +0.90(+1.87%) |
Jan 28, 2011 | 49.30 | 49.30 | 47.79 | 47.92 | 1,568,401 | -1.11(-2.27%) |
Jan 27, 2011 | 49.54 | 49.59 | 48.75 | 49.04 | 1,260,214 | -0.45(-0.91%) |
Jan 26, 2011 | 49.23 | 49.59 | 48.98 | 49.49 | 1,390,822 | +0.37(+0.76%) |
Jan 25, 2011 | 49.48 | 49.67 | 48.85 | 49.11 | 1,576,438 | -0.57(-1.14%) |
Jan 24, 2011 | 49.02 | 50.20 | 48.45 | 49.68 | 2,329,464 | -0.55(-1.10%) |
Jan 21, 2011 | 50.24 | 50.72 | 50.10 | 50.23 | 1,393,362 | +0.40(+0.81%) |
Jan 20, 2011 | 50.43 | 50.48 | 49.17 | 49.83 | 2,424,936 | -1.02(-2.00%) |
Jan 19, 2011 | 51.90 | 52.10 | 50.64 | 50.85 | 3,055,062 | +0.33(+0.65%) |
Jan 18, 2011 | 50.87 | 51.09 | 50.23 | 50.52 | 1,966,666 | -0.32(-0.63%) |
Jan 14, 2011 | 50.71 | 50.85 | 50.18 | 50.84 | 2,414,971 | +0.74(+1.47%) |
Jan 13, 2011 | 48.44 | 50.37 | 48.44 | 50.10 | 3,943,015 | +1.84(+3.82%) |
Jan 12, 2011 | 48.13 | 48.88 | 48.00 | 48.26 | 1,524,177 | +0.51(+1.07%) |
Jan 11, 2011 | 48.17 | 48.25 | 47.53 | 47.75 | 1,898,163 | +0.06(+0.12%) |
Jan 10, 2011 | 48.10 | 48.39 | 47.49 | 47.69 | 1,214,169 | -0.28(-0.58%) |
Jan 07, 2011 | 48.17 | 48.50 | 47.54 | 47.97 | 1,213,917 | -0.35(-0.73%) |
Jan 06, 2011 | 48.00 | 48.33 | 47.76 | 48.33 | 2,273,465 | +0.34(+0.72%) |
Jan 05, 2011 | 47.21 | 48.06 | 47.03 | 47.98 | 3,024,505 | +1.05(+2.25%) |
Jan 04, 2011 | 47.18 | 47.31 | 46.64 | 46.93 | 1,923,469 | -0.19(-0.40%) |