Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 50.22 | 50.44 | 49.88 | 50.36 | 262,133 | +0.08(+0.17%) |
Mar 30, 2011 | 50.28 | 50.67 | 49.71 | 50.28 | 190,374 | +0.28(+0.57%) |
Mar 29, 2011 | 49.16 | 50.33 | 48.59 | 49.99 | 387,729 | +0.84(+1.70%) |
Mar 28, 2011 | 50.63 | 50.64 | 48.85 | 49.16 | 391,485 | -0.06(-0.12%) |
Mar 25, 2011 | 48.36 | 49.74 | 48.14 | 49.22 | 515,342 | +1.16(+2.41%) |
Mar 24, 2011 | 47.69 | 48.30 | 47.21 | 48.06 | 264,294 | +0.64(+1.36%) |
Mar 23, 2011 | 47.05 | 47.62 | 46.26 | 47.41 | 269,789 | +0.20(+0.43%) |
Mar 22, 2011 | 47.95 | 48.13 | 46.97 | 47.21 | 179,322 | -0.53(-1.10%) |
Mar 21, 2011 | 47.66 | 48.05 | 45.87 | 47.74 | 352,520 | +1.56(+3.37%) |
Mar 18, 2011 | 46.31 | 46.74 | 45.89 | 46.18 | 557,398 | +0.32(+0.69%) |
Mar 17, 2011 | 46.07 | 46.38 | 45.43 | 45.86 | 488,216 | +0.53(+1.18%) |
Mar 16, 2011 | 45.96 | 46.51 | 45.12 | 45.33 | 513,582 | -0.70(-1.53%) |
Mar 15, 2011 | 45.03 | 47.68 | 43.91 | 46.03 | 417,232 | -0.54(-1.17%) |
Mar 14, 2011 | 45.89 | 46.79 | 45.54 | 46.58 | 369,690 | +0.19(+0.42%) |
Mar 11, 2011 | 45.78 | 46.74 | 45.27 | 46.38 | 359,715 | +0.48(+1.05%) |
Mar 10, 2011 | 47.51 | 47.86 | 45.73 | 45.90 | 590,644 | -2.25(-4.67%) |
Mar 09, 2011 | 48.88 | 49.24 | 47.96 | 48.15 | 276,317 | -0.72(-1.48%) |
Mar 08, 2011 | 48.22 | 49.59 | 47.73 | 48.88 | 373,798 | +0.81(+1.68%) |
Mar 07, 2011 | 48.58 | 48.58 | 47.56 | 48.07 | 481,901 | -0.26(-0.53%) |
Mar 04, 2011 | 48.45 | 48.93 | 47.85 | 48.32 | 393,811 | +0.01(+0.02%) |
Mar 03, 2011 | 47.35 | 48.58 | 47.33 | 48.31 | 597,809 | +1.27(+2.70%) |
Mar 02, 2011 | 46.67 | 47.88 | 46.65 | 47.05 | 541,281 | +0.41(+0.87%) |
Mar 01, 2011 | 47.90 | 48.14 | 46.46 | 46.64 | 541,658 | -1.03(-2.16%) |
Feb 28, 2011 | 48.40 | 49.01 | 47.30 | 47.67 | 556,656 | -0.41(-0.85%) |
Feb 25, 2011 | 48.05 | 48.60 | 47.59 | 48.07 | 586,721 | +0.10(+0.21%) |
Feb 24, 2011 | 47.24 | 48.92 | 47.07 | 47.97 | 922,572 | +0.59(+1.25%) |
Feb 23, 2011 | 48.10 | 49.71 | 46.15 | 47.38 | 2,514,343 | +5.22(+12.39%) |
Feb 22, 2011 | 43.23 | 43.77 | 42.03 | 42.15 | 358,527 | -1.56(-3.57%) |
Feb 18, 2011 | 43.68 | 43.79 | 43.29 | 43.71 | 591,199 | +0.31(+0.70%) |
Feb 17, 2011 | 42.91 | 43.60 | 42.81 | 43.41 | 383,676 | +0.38(+0.87%) |
Feb 16, 2011 | 42.98 | 43.14 | 42.69 | 43.03 | 313,258 | +0.27(+0.62%) |
Feb 15, 2011 | 42.65 | 43.03 | 42.57 | 42.77 | 327,256 | -0.02(-0.04%) |
Feb 14, 2011 | 42.75 | 43.08 | 42.44 | 42.78 | 472,464 | -0.04(-0.10%) |
Feb 11, 2011 | 42.15 | 42.90 | 42.15 | 42.83 | 335,378 | +0.54(+1.27%) |
Feb 10, 2011 | 41.78 | 42.57 | 41.65 | 42.29 | 431,004 | +0.28(+0.68%) |
Feb 09, 2011 | 42.18 | 42.36 | 41.63 | 42.01 | 198,071 | -0.44(-1.04%) |
Feb 08, 2011 | 42.53 | 42.75 | 42.29 | 42.45 | 268,937 | -0.09(-0.21%) |
Feb 07, 2011 | 41.97 | 42.79 | 41.97 | 42.54 | 429,150 | +0.58(+1.37%) |
Feb 04, 2011 | 41.92 | 42.25 | 41.62 | 41.96 | 330,912 | +0.06(+0.14%) |
Feb 03, 2011 | 41.80 | 42.07 | 41.32 | 41.91 | 230,907 | +0.10(+0.24%) |
Feb 02, 2011 | 41.38 | 42.24 | 41.38 | 41.81 | 401,021 | +0.25(+0.61%) |
Feb 01, 2011 | 40.63 | 41.68 | 40.24 | 41.55 | 506,625 | +1.23(+3.04%) |
Jan 31, 2011 | 40.39 | 40.95 | 39.91 | 40.32 | 298,877 | +0.10(+0.26%) |
Jan 28, 2011 | 40.70 | 41.06 | 39.86 | 40.22 | 487,096 | -0.59(-1.43%) |
Jan 27, 2011 | 40.92 | 41.15 | 40.43 | 40.80 | 304,060 | -0.04(-0.10%) |
Jan 26, 2011 | 40.07 | 40.93 | 39.78 | 40.84 | 365,280 | +1.02(+2.56%) |
Jan 25, 2011 | 39.62 | 39.83 | 39.09 | 39.83 | 326,782 | -0.10(-0.25%) |
Jan 24, 2011 | 39.15 | 40.14 | 39.10 | 39.93 | 270,851 | +0.85(+2.17%) |
Jan 21, 2011 | 39.70 | 39.86 | 39.04 | 39.08 | 546,583 | -0.34(-0.86%) |
Jan 20, 2011 | 39.57 | 40.04 | 38.98 | 39.42 | 334,442 | -0.46(-1.16%) |
Jan 19, 2011 | 40.80 | 40.80 | 39.65 | 39.88 | 435,860 | -1.00(-2.44%) |
Jan 18, 2011 | 40.66 | 40.90 | 40.23 | 40.88 | 790,328 | +0.01(+0.03%) |
Jan 14, 2011 | 40.89 | 41.18 | 40.54 | 40.87 | 389,531 | -0.12(-0.30%) |
Jan 13, 2011 | 40.99 | 41.38 | 40.67 | 40.99 | 208,404 | -0.12(-0.29%) |
Jan 12, 2011 | 41.50 | 41.50 | 40.90 | 41.11 | 299,212 | +0.10(+0.26%) |
Jan 11, 2011 | 40.97 | 41.22 | 40.67 | 41.00 | 346,762 | +0.14(+0.34%) |
Jan 10, 2011 | 39.70 | 40.93 | 39.35 | 40.86 | 487,030 | +0.84(+2.10%) |
Jan 07, 2011 | 40.45 | 40.79 | 39.25 | 40.02 | 257,535 | -0.24(-0.60%) |
Jan 06, 2011 | 40.87 | 40.99 | 39.98 | 40.26 | 258,643 | -0.66(-1.61%) |
Jan 05, 2011 | 40.63 | 41.12 | 40.27 | 40.92 | 285,655 | +0.17(+0.41%) |
Jan 04, 2011 | 41.86 | 41.86 | 40.30 | 40.76 | 406,995 | -0.81(-1.95%) |