Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 41.76 | 41.99 | 41.62 | 41.97 | 205,233 | -0.05(-0.12%) |
Mar 30, 2011 | 41.59 | 42.05 | 41.31 | 42.02 | 205,061 | +0.81(+1.96%) |
Mar 29, 2011 | 40.95 | 41.37 | 40.14 | 41.21 | 588,591 | +0.89(+2.20%) |
Mar 28, 2011 | 43.20 | 43.20 | 40.11 | 40.32 | 755,552 | -2.69(-6.26%) |
Mar 25, 2011 | 42.15 | 43.03 | 41.98 | 43.01 | 169,709 | +1.20(+2.87%) |
Mar 24, 2011 | 42.03 | 42.11 | 41.67 | 41.81 | 102,090 | -0.02(-0.05%) |
Mar 23, 2011 | 41.50 | 42.07 | 40.98 | 41.83 | 150,291 | +0.15(+0.35%) |
Mar 22, 2011 | 42.47 | 42.47 | 41.34 | 41.68 | 396,273 | -0.62(-1.47%) |
Mar 21, 2011 | 42.10 | 42.54 | 41.91 | 42.31 | 168,292 | +0.87(+2.09%) |
Mar 18, 2011 | 41.49 | 41.79 | 40.85 | 41.44 | 248,391 | +0.44(+1.07%) |
Mar 17, 2011 | 41.33 | 41.52 | 40.85 | 41.00 | 170,988 | +0.30(+0.74%) |
Mar 16, 2011 | 41.64 | 41.64 | 40.50 | 40.70 | 280,382 | -1.04(-2.50%) |
Mar 15, 2011 | 41.73 | 42.00 | 41.67 | 41.74 | 267,370 | -0.48(-1.13%) |
Mar 14, 2011 | 42.45 | 42.86 | 41.87 | 42.22 | 144,375 | -0.39(-0.92%) |
Mar 11, 2011 | 43.41 | 43.99 | 42.61 | 42.61 | 268,001 | -1.01(-2.32%) |
Mar 10, 2011 | 44.07 | 44.07 | 43.24 | 43.62 | 298,695 | +0.32(+0.74%) |
Mar 09, 2011 | 43.52 | 43.83 | 42.95 | 43.30 | 376,441 | -0.26(-0.60%) |
Mar 08, 2011 | 42.98 | 43.88 | 42.73 | 43.57 | 203,508 | +0.77(+1.80%) |
Mar 07, 2011 | 43.93 | 43.93 | 42.53 | 42.80 | 228,508 | -0.99(-2.27%) |
Mar 04, 2011 | 44.71 | 44.87 | 43.60 | 43.79 | 143,103 | -1.14(-2.54%) |
Mar 03, 2011 | 44.75 | 45.42 | 44.65 | 44.93 | 280,282 | +0.64(+1.45%) |
Mar 02, 2011 | 43.78 | 44.96 | 43.45 | 44.29 | 336,197 | +0.83(+1.91%) |
Mar 01, 2011 | 45.17 | 45.17 | 43.09 | 43.46 | 268,854 | -1.15(-2.58%) |
Feb 28, 2011 | 44.80 | 45.30 | 44.25 | 44.61 | 288,002 | -0.11(-0.24%) |
Feb 25, 2011 | 43.83 | 44.72 | 43.73 | 44.72 | 119,739 | +1.13(+2.60%) |
Feb 24, 2011 | 43.43 | 43.79 | 43.24 | 43.59 | 280,083 | -0.04(-0.09%) |
Feb 23, 2011 | 44.54 | 44.78 | 42.85 | 43.62 | 409,233 | -1.06(-2.38%) |
Feb 22, 2011 | 44.74 | 44.87 | 44.33 | 44.69 | 240,318 | -0.66(-1.46%) |
Feb 18, 2011 | 47.43 | 47.69 | 45.34 | 45.35 | 430,424 | -2.16(-4.56%) |
Feb 17, 2011 | 47.68 | 48.15 | 46.07 | 47.52 | 366,420 | -0.77(-1.60%) |
Feb 16, 2011 | 48.14 | 48.52 | 47.73 | 48.29 | 232,033 | +0.31(+0.65%) |
Feb 15, 2011 | 48.31 | 48.47 | 47.85 | 47.97 | 134,589 | -0.17(-0.34%) |
Feb 14, 2011 | 48.00 | 48.29 | 47.88 | 48.14 | 154,435 | +0.18(+0.37%) |
Feb 11, 2011 | 47.86 | 48.09 | 47.50 | 47.96 | 363,725 | -0.03(-0.06%) |
Feb 10, 2011 | 47.94 | 48.13 | 47.90 | 47.99 | 277,576 | +0.00(+0.00%) |
Feb 09, 2011 | 47.79 | 48.43 | 47.61 | 47.99 | 165,341 | +0.12(+0.24%) |
Feb 08, 2011 | 47.61 | 47.91 | 47.40 | 47.88 | 87,665 | +0.24(+0.51%) |
Feb 07, 2011 | 47.97 | 47.98 | 47.59 | 47.63 | 260,256 | -0.15(-0.31%) |
Feb 04, 2011 | 47.85 | 48.13 | 47.45 | 47.78 | 289,369 | -0.07(-0.14%) |
Feb 03, 2011 | 48.03 | 48.30 | 47.37 | 47.85 | 360,929 | +0.03(+0.06%) |
Feb 02, 2011 | 48.11 | 48.23 | 47.51 | 47.82 | 260,099 | -0.52(-1.07%) |
Feb 01, 2011 | 47.82 | 48.75 | 47.29 | 48.33 | 233,595 | +0.96(+2.02%) |
Jan 31, 2011 | 46.73 | 47.42 | 46.59 | 47.38 | 255,849 | +0.77(+1.65%) |
Jan 28, 2011 | 47.62 | 47.66 | 46.33 | 46.61 | 244,011 | -1.15(-2.41%) |
Jan 27, 2011 | 47.57 | 47.83 | 46.94 | 47.76 | 108,043 | -0.07(-0.14%) |
Jan 26, 2011 | 46.97 | 48.01 | 46.45 | 47.83 | 311,468 | +1.22(+2.62%) |
Jan 25, 2011 | 45.97 | 46.63 | 45.75 | 46.61 | 168,444 | +0.59(+1.27%) |
Jan 24, 2011 | 46.90 | 46.90 | 46.02 | 46.02 | 163,181 | -0.58(-1.23%) |
Jan 21, 2011 | 46.90 | 47.20 | 46.25 | 46.60 | 105,833 | -0.06(-0.13%) |
Jan 20, 2011 | 46.77 | 46.80 | 46.00 | 46.66 | 324,880 | -0.39(-0.83%) |
Jan 19, 2011 | 47.32 | 47.61 | 46.71 | 47.05 | 316,774 | -0.24(-0.52%) |
Jan 18, 2011 | 46.96 | 47.60 | 46.84 | 47.29 | 152,011 | +0.33(+0.71%) |
Jan 14, 2011 | 46.61 | 47.03 | 46.19 | 46.96 | 167,233 | +0.20(+0.42%) |
Jan 13, 2011 | 46.65 | 46.86 | 45.90 | 46.76 | 232,864 | +0.15(+0.31%) |
Jan 12, 2011 | 46.76 | 46.94 | 45.91 | 46.62 | 216,445 | +0.44(+0.95%) |
Jan 11, 2011 | 46.16 | 46.29 | 45.59 | 46.18 | 185,006 | +0.17(+0.36%) |
Jan 10, 2011 | 45.72 | 46.16 | 45.13 | 46.01 | 236,868 | +0.19(+0.40%) |
Jan 07, 2011 | 45.53 | 46.94 | 45.29 | 45.83 | 377,296 | +0.92(+2.04%) |
Jan 06, 2011 | 45.66 | 45.75 | 44.59 | 44.91 | 237,536 | -0.42(-0.92%) |
Jan 05, 2011 | 44.37 | 45.74 | 44.37 | 45.33 | 213,488 | +0.76(+1.71%) |
Jan 04, 2011 | 45.22 | 45.27 | 43.64 | 44.57 | 248,932 | -0.63(-1.40%) |