Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 48.31 | 48.57 | 48.12 | 48.14 | 2,583,887 | -0.49(-1.00%) |
Mar 30, 2011 | 48.13 | 48.70 | 48.10 | 48.63 | 1,929,409 | +0.64(+1.33%) |
Mar 29, 2011 | 47.57 | 48.07 | 47.13 | 47.99 | 1,116,438 | +0.25(+0.52%) |
Mar 28, 2011 | 48.03 | 48.18 | 47.73 | 47.74 | 1,616,588 | -0.27(-0.56%) |
Mar 25, 2011 | 47.99 | 48.38 | 47.69 | 48.01 | 1,902,287 | +0.18(+0.38%) |
Mar 24, 2011 | 47.64 | 47.89 | 47.16 | 47.83 | 2,188,573 | +0.53(+1.12%) |
Mar 23, 2011 | 47.25 | 47.48 | 46.67 | 47.31 | 1,339,970 | +0.00(+0.00%) |
Mar 22, 2011 | 48.09 | 48.15 | 47.17 | 47.31 | 2,140,814 | -0.71(-1.47%) |
Mar 21, 2011 | 48.00 | 48.08 | 47.73 | 48.01 | 2,340,555 | +1.56(+3.37%) |
Mar 18, 2011 | 46.89 | 46.94 | 46.23 | 46.45 | 2,908,629 | +0.37(+0.80%) |
Mar 17, 2011 | 46.02 | 46.66 | 45.73 | 46.08 | 1,973,758 | +0.71(+1.56%) |
Mar 16, 2011 | 45.75 | 46.25 | 44.92 | 45.37 | 3,853,344 | -0.56(-1.21%) |
Mar 15, 2011 | 45.36 | 46.24 | 45.30 | 45.93 | 3,635,836 | +0.24(+0.52%) |
Mar 14, 2011 | 46.16 | 46.41 | 45.07 | 45.69 | 2,655,942 | -0.68(-1.46%) |
Mar 11, 2011 | 45.47 | 46.62 | 45.39 | 46.37 | 2,304,296 | +0.77(+1.68%) |
Mar 10, 2011 | 45.26 | 46.28 | 44.38 | 45.60 | 4,319,544 | -0.37(-0.80%) |
Mar 09, 2011 | 45.61 | 46.01 | 44.96 | 45.97 | 3,029,465 | +0.13(+0.28%) |
Mar 08, 2011 | 44.98 | 46.24 | 44.87 | 45.84 | 2,790,526 | +0.87(+1.93%) |
Mar 07, 2011 | 44.96 | 45.30 | 44.30 | 44.97 | 3,857,962 | +0.26(+0.58%) |
Mar 04, 2011 | 45.24 | 45.29 | 44.37 | 44.71 | 4,280,904 | -0.46(-1.01%) |
Mar 03, 2011 | 44.85 | 45.50 | 44.49 | 45.17 | 3,721,744 | +0.82(+1.84%) |
Mar 02, 2011 | 44.20 | 44.79 | 43.99 | 44.36 | 3,314,099 | +0.03(+0.07%) |
Mar 01, 2011 | 45.34 | 45.53 | 44.20 | 44.33 | 4,667,649 | -0.82(-1.81%) |
Feb 28, 2011 | 45.04 | 45.53 | 44.75 | 45.14 | 2,559,380 | +0.12(+0.27%) |
Feb 25, 2011 | 44.69 | 45.05 | 44.38 | 45.02 | 2,508,808 | +0.44(+0.98%) |
Feb 24, 2011 | 44.57 | 45.11 | 44.26 | 44.58 | 4,344,719 | -0.10(-0.22%) |
Feb 23, 2011 | 45.81 | 45.91 | 43.82 | 44.68 | 5,850,274 | -1.27(-2.75%) |
Feb 22, 2011 | 46.38 | 46.82 | 45.79 | 45.95 | 3,998,016 | -0.99(-2.10%) |
Feb 18, 2011 | 46.69 | 47.22 | 46.67 | 46.94 | 3,406,553 | +0.31(+0.66%) |
Feb 17, 2011 | 46.89 | 47.01 | 46.54 | 46.63 | 3,584,607 | -0.48(-1.02%) |
Feb 16, 2011 | 47.26 | 47.78 | 46.64 | 47.11 | 3,043,691 | -0.09(-0.19%) |
Feb 15, 2011 | 46.66 | 47.21 | 46.15 | 47.20 | 4,234,206 | +0.26(+0.55%) |
Feb 14, 2011 | 47.33 | 47.53 | 46.81 | 46.94 | 2,978,351 | -0.39(-0.82%) |
Feb 11, 2011 | 46.26 | 47.41 | 46.17 | 47.33 | 3,801,900 | +0.87(+1.87%) |
Feb 10, 2011 | 45.65 | 46.58 | 45.48 | 46.46 | 5,973,188 | +0.37(+0.80%) |
Feb 09, 2011 | 45.72 | 47.01 | 45.64 | 46.09 | 15,892,643 | -2.77(-5.67%) |
Feb 08, 2011 | 48.41 | 48.90 | 47.89 | 48.86 | 4,278,364 | +0.45(+0.93%) |
Feb 07, 2011 | 47.88 | 48.58 | 47.72 | 48.41 | 2,698,708 | +0.68(+1.42%) |
Feb 04, 2011 | 47.03 | 47.82 | 46.70 | 47.73 | 2,682,047 | +0.73(+1.55%) |
Feb 03, 2011 | 47.66 | 47.66 | 46.47 | 47.01 | 3,239,063 | -0.60(-1.26%) |
Feb 02, 2011 | 47.27 | 48.16 | 47.27 | 47.60 | 4,894,520 | +0.10(+0.21%) |
Feb 01, 2011 | 47.27 | 47.66 | 47.16 | 47.50 | 5,047,121 | +0.47(+1.00%) |
Jan 31, 2011 | 46.16 | 47.08 | 46.04 | 47.04 | 3,663,523 | +1.08(+2.34%) |
Jan 28, 2011 | 46.88 | 47.26 | 45.84 | 45.96 | 2,454,214 | -0.88(-1.87%) |
Jan 27, 2011 | 46.56 | 46.99 | 46.22 | 46.84 | 1,762,928 | +0.21(+0.45%) |
Jan 26, 2011 | 46.20 | 46.83 | 46.13 | 46.63 | 2,648,867 | +0.98(+2.14%) |
Jan 25, 2011 | 45.86 | 46.33 | 45.62 | 45.65 | 2,653,357 | -0.33(-0.71%) |
Jan 24, 2011 | 45.21 | 46.02 | 45.21 | 45.98 | 2,836,608 | +0.52(+1.14%) |
Jan 21, 2011 | 45.86 | 46.17 | 45.27 | 45.46 | 3,166,266 | -0.04(-0.09%) |
Jan 20, 2011 | 45.51 | 45.69 | 45.11 | 45.50 | 4,826,804 | -0.54(-1.17%) |
Jan 19, 2011 | 46.42 | 46.47 | 45.84 | 46.04 | 2,774,907 | -0.59(-1.26%) |
Jan 18, 2011 | 46.68 | 46.97 | 46.52 | 46.63 | 2,324,660 | -0.03(-0.06%) |
Jan 14, 2011 | 46.67 | 46.77 | 45.97 | 46.66 | 3,828,321 | -0.08(-0.17%) |
Jan 13, 2011 | 46.98 | 47.08 | 46.48 | 46.74 | 1,951,907 | -0.29(-0.61%) |
Jan 12, 2011 | 46.83 | 47.09 | 46.68 | 47.03 | 2,679,557 | +0.40(+0.85%) |
Jan 11, 2011 | 46.70 | 46.99 | 46.45 | 46.63 | 4,949,817 | +0.24(+0.52%) |
Jan 10, 2011 | 46.07 | 46.51 | 45.79 | 46.39 | 3,368,553 | -0.05(-0.11%) |
Jan 07, 2011 | 46.96 | 47.16 | 46.09 | 46.44 | 3,602,973 | -0.34(-0.72%) |
Jan 06, 2011 | 47.13 | 47.38 | 46.59 | 46.78 | 2,946,067 | -0.33(-0.70%) |
Jan 05, 2011 | 46.70 | 47.34 | 46.60 | 47.11 | 3,149,599 | +0.28(+0.60%) |
Jan 04, 2011 | 46.62 | 47.15 | 46.29 | 46.83 | 5,614,860 | -0.67(-1.41%) |