Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 48.45 | 48.70 | 48.38 | 48.57 | 1,506,171 | -0.02(-0.03%) |
Mar 30, 2011 | 48.57 | 48.58 | 48.55 | 48.58 | 1,047,677 | +0.59(+1.22%) |
Mar 29, 2011 | 47.63 | 48.04 | 47.51 | 48.00 | 1,082,877 | +0.39(+0.81%) |
Mar 28, 2011 | 47.85 | 48.13 | 47.59 | 47.61 | 1,067,196 | -0.07(-0.15%) |
Mar 25, 2011 | 48.00 | 48.52 | 47.64 | 47.68 | 2,788,079 | +0.26(+0.55%) |
Mar 24, 2011 | 46.67 | 47.57 | 46.55 | 47.42 | 2,047,644 | +1.50(+3.28%) |
Mar 23, 2011 | 45.50 | 46.06 | 45.42 | 45.91 | 1,149,020 | +0.01(+0.02%) |
Mar 22, 2011 | 45.99 | 46.11 | 45.76 | 45.91 | 1,347,454 | -0.39(-0.84%) |
Mar 21, 2011 | 46.22 | 46.43 | 46.21 | 46.29 | 3,144,243 | +0.72(+1.58%) |
Mar 18, 2011 | 46.07 | 46.10 | 45.35 | 45.57 | 3,179,547 | +1.27(+2.88%) |
Mar 17, 2011 | 44.85 | 44.85 | 44.20 | 44.30 | 2,541,492 | +0.96(+2.21%) |
Mar 16, 2011 | 44.10 | 45.04 | 42.89 | 43.34 | 6,971,043 | -1.42(-3.17%) |
Mar 15, 2011 | 44.73 | 46.53 | 44.63 | 44.76 | 4,929,789 | -1.77(-3.81%) |
Mar 14, 2011 | 46.36 | 46.63 | 46.14 | 46.53 | 1,589,264 | -0.22(-0.47%) |
Mar 11, 2011 | 46.38 | 46.90 | 46.16 | 46.75 | 1,966,288 | -0.32(-0.67%) |
Mar 10, 2011 | 47.31 | 47.62 | 46.97 | 47.07 | 2,569,155 | -0.19(-0.40%) |
Mar 09, 2011 | 47.39 | 47.57 | 46.92 | 47.26 | 1,692,323 | -0.34(-0.71%) |
Mar 08, 2011 | 47.15 | 47.85 | 46.95 | 47.60 | 1,378,967 | -0.70(-1.46%) |
Mar 07, 2011 | 48.87 | 49.03 | 48.11 | 48.30 | 973,784 | -0.33(-0.68%) |
Mar 04, 2011 | 49.19 | 49.25 | 48.30 | 48.64 | 1,133,930 | -0.17(-0.36%) |
Mar 03, 2011 | 48.72 | 48.95 | 48.47 | 48.81 | 1,741,502 | +0.97(+2.04%) |
Mar 02, 2011 | 47.58 | 48.02 | 47.58 | 47.84 | 2,024,877 | +0.48(+1.02%) |
Mar 01, 2011 | 48.40 | 48.48 | 47.29 | 47.35 | 2,785,136 | -0.45(-0.94%) |
Feb 28, 2011 | 48.46 | 48.50 | 47.58 | 47.81 | 1,862,698 | +0.56(+1.19%) |
Feb 25, 2011 | 46.70 | 47.36 | 46.69 | 47.24 | 905,861 | +0.34(+0.73%) |
Feb 24, 2011 | 46.90 | 47.14 | 46.50 | 46.90 | 1,342,893 | +0.12(+0.25%) |
Feb 23, 2011 | 47.21 | 47.43 | 46.66 | 46.78 | 1,892,856 | -0.10(-0.22%) |
Feb 22, 2011 | 47.35 | 47.58 | 46.84 | 46.89 | 1,554,498 | -0.85(-1.77%) |
Feb 18, 2011 | 47.54 | 47.96 | 47.43 | 47.73 | 1,070,523 | -0.20(-0.41%) |
Feb 17, 2011 | 47.68 | 48.03 | 47.60 | 47.93 | 752,720 | +0.09(+0.18%) |
Feb 16, 2011 | 47.05 | 47.92 | 47.04 | 47.85 | 1,150,612 | +0.91(+1.94%) |
Feb 15, 2011 | 46.97 | 47.29 | 46.78 | 46.94 | 1,597,228 | -0.60(-1.25%) |
Feb 14, 2011 | 47.36 | 47.66 | 47.19 | 47.53 | 1,502,150 | +0.02(+0.03%) |
Feb 11, 2011 | 47.26 | 47.76 | 47.16 | 47.52 | 1,358,948 | +0.61(+1.30%) |
Feb 10, 2011 | 46.39 | 47.05 | 46.23 | 46.91 | 1,134,990 | +0.03(+0.07%) |
Feb 09, 2011 | 46.68 | 47.01 | 46.67 | 46.88 | 815,346 | -0.02(-0.03%) |
Feb 08, 2011 | 46.68 | 47.00 | 46.40 | 46.89 | 930,902 | +0.24(+0.52%) |
Feb 07, 2011 | 46.32 | 46.74 | 46.28 | 46.65 | 1,382,950 | +0.13(+0.27%) |
Feb 04, 2011 | 46.13 | 46.59 | 46.04 | 46.52 | 1,759,522 | +0.33(+0.72%) |
Feb 03, 2011 | 46.72 | 46.39 | 45.90 | 46.19 | 2,819,998 | -0.53(-1.13%) |
Feb 02, 2011 | 46.93 | 46.99 | 46.60 | 46.72 | 4,071,193 | +0.17(+0.36%) |
Feb 01, 2011 | 46.05 | 46.58 | 45.90 | 46.55 | 3,006,346 | +0.83(+1.81%) |
Jan 31, 2011 | 45.78 | 46.03 | 45.59 | 45.72 | 2,338,244 | +0.53(+1.17%) |
Jan 28, 2011 | 45.94 | 46.15 | 44.96 | 45.19 | 4,527,293 | -0.10(-0.23%) |
Jan 27, 2011 | 45.19 | 45.51 | 45.00 | 45.30 | 2,345,388 | +0.71(+1.59%) |
Jan 26, 2011 | 44.52 | 44.62 | 44.16 | 44.59 | 3,249,654 | +1.03(+2.36%) |
Jan 25, 2011 | 43.61 | 43.90 | 43.50 | 43.56 | 1,695,304 | -0.29(-0.67%) |
Jan 24, 2011 | 43.27 | 43.85 | 43.26 | 43.85 | 1,698,315 | +0.86(+2.00%) |
Jan 21, 2011 | 43.34 | 43.35 | 42.86 | 42.99 | 1,328,945 | +0.02(+0.06%) |
Jan 20, 2011 | 42.75 | 43.08 | 42.38 | 42.97 | 2,120,874 | +0.01(+0.02%) |
Jan 19, 2011 | 43.56 | 43.58 | 42.86 | 42.96 | 1,790,914 | -0.01(-0.02%) |
Jan 18, 2011 | 42.90 | 43.20 | 42.71 | 42.97 | 1,956,033 | +0.64(+1.51%) |
Jan 14, 2011 | 42.41 | 42.50 | 42.15 | 42.33 | 3,394,976 | -0.77(-1.80%) |
Jan 13, 2011 | 41.36 | 43.19 | 40.68 | 43.10 | 10,095,927 | +2.68(+6.64%) |
Jan 12, 2011 | 40.04 | 40.46 | 39.90 | 40.42 | 2,094,321 | +0.71(+1.79%) |
Jan 11, 2011 | 39.37 | 39.81 | 39.24 | 39.71 | 3,136,714 | +1.20(+3.12%) |
Jan 10, 2011 | 38.28 | 38.58 | 38.19 | 38.51 | 1,611,149 | -0.47(-1.20%) |
Jan 07, 2011 | 39.21 | 39.37 | 38.70 | 38.97 | 1,628,790 | -0.31(-0.78%) |
Jan 06, 2011 | 39.53 | 39.74 | 39.15 | 39.28 | 2,624,113 | -0.47(-1.19%) |
Jan 05, 2011 | 39.12 | 39.77 | 39.12 | 39.75 | 2,148,440 | -0.58(-1.45%) |
Jan 04, 2011 | 40.24 | 40.34 | 39.92 | 40.34 | 1,385,238 | -0.13(-0.33%) |