Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 49.07 | 49.32 | 49.00 | 49.19 | 1,487,115 | -0.02(-0.03%) |
Mar 30, 2011 | 49.20 | 49.20 | 49.17 | 49.20 | 1,034,421 | +0.59(+1.22%) |
Mar 29, 2011 | 48.24 | 48.65 | 48.11 | 48.61 | 1,069,176 | +0.39(+0.81%) |
Mar 28, 2011 | 48.47 | 48.75 | 48.20 | 48.22 | 1,053,693 | -0.07(-0.15%) |
Mar 25, 2011 | 48.62 | 49.14 | 48.25 | 48.29 | 2,752,803 | +0.26(+0.55%) |
Mar 24, 2011 | 47.27 | 48.18 | 47.14 | 48.03 | 2,021,736 | +1.52(+3.28%) |
Mar 23, 2011 | 46.09 | 46.65 | 46.00 | 46.50 | 1,134,482 | +0.01(+0.02%) |
Mar 22, 2011 | 46.57 | 46.70 | 46.34 | 46.49 | 1,330,406 | -0.39(-0.84%) |
Mar 21, 2011 | 46.82 | 47.02 | 46.80 | 46.89 | 3,104,461 | +0.73(+1.58%) |
Mar 18, 2011 | 46.66 | 46.70 | 45.93 | 46.16 | 3,139,318 | +1.29(+2.88%) |
Mar 17, 2011 | 45.43 | 45.43 | 44.77 | 44.87 | 2,509,336 | +0.97(+2.21%) |
Mar 16, 2011 | 44.67 | 45.62 | 43.44 | 43.90 | 6,882,842 | -1.43(-3.17%) |
Mar 15, 2011 | 45.30 | 47.13 | 45.20 | 45.33 | 4,867,415 | -1.80(-3.81%) |
Mar 14, 2011 | 46.95 | 47.22 | 46.74 | 47.13 | 1,569,156 | -0.22(-0.47%) |
Mar 11, 2011 | 46.98 | 47.50 | 46.75 | 47.35 | 1,941,410 | -0.32(-0.67%) |
Mar 10, 2011 | 47.91 | 48.23 | 47.58 | 47.67 | 2,536,649 | -0.19(-0.40%) |
Mar 09, 2011 | 47.99 | 48.18 | 47.52 | 47.87 | 1,670,911 | -0.34(-0.71%) |
Mar 08, 2011 | 47.75 | 48.46 | 47.55 | 48.21 | 1,361,520 | -0.71(-1.46%) |
Mar 07, 2011 | 49.49 | 49.66 | 48.73 | 48.92 | 961,464 | -0.34(-0.68%) |
Mar 04, 2011 | 49.82 | 49.89 | 48.92 | 49.26 | 1,119,584 | -0.18(-0.36%) |
Mar 03, 2011 | 49.34 | 49.57 | 49.09 | 49.44 | 1,719,468 | +0.99(+2.04%) |
Mar 02, 2011 | 48.19 | 48.63 | 48.19 | 48.45 | 1,999,257 | +0.49(+1.02%) |
Mar 01, 2011 | 49.02 | 49.10 | 47.90 | 47.96 | 2,749,898 | -0.46(-0.94%) |
Feb 28, 2011 | 49.08 | 49.12 | 48.19 | 48.42 | 1,839,130 | +0.57(+1.19%) |
Feb 25, 2011 | 47.30 | 47.97 | 47.29 | 47.85 | 894,399 | +0.34(+0.73%) |
Feb 24, 2011 | 47.50 | 47.75 | 47.10 | 47.50 | 1,325,903 | +0.12(+0.25%) |
Feb 23, 2011 | 47.82 | 48.03 | 47.26 | 47.38 | 1,868,907 | -0.10(-0.22%) |
Feb 22, 2011 | 47.95 | 48.19 | 47.44 | 47.49 | 1,534,830 | -0.86(-1.77%) |
Feb 18, 2011 | 48.15 | 48.58 | 48.04 | 48.35 | 1,056,979 | -0.20(-0.41%) |
Feb 17, 2011 | 48.29 | 48.64 | 48.21 | 48.55 | 743,197 | +0.09(+0.18%) |
Feb 16, 2011 | 47.65 | 48.53 | 47.64 | 48.46 | 1,136,054 | +0.92(+1.94%) |
Feb 15, 2011 | 47.58 | 47.90 | 47.38 | 47.54 | 1,577,019 | -0.60(-1.25%) |
Feb 14, 2011 | 47.96 | 48.27 | 47.80 | 48.14 | 1,483,144 | +0.02(+0.03%) |
Feb 11, 2011 | 47.87 | 48.37 | 47.76 | 48.12 | 1,341,754 | +0.62(+1.30%) |
Feb 10, 2011 | 46.98 | 47.65 | 46.82 | 47.51 | 1,120,630 | +0.03(+0.07%) |
Feb 09, 2011 | 47.28 | 47.61 | 47.27 | 47.48 | 805,030 | -0.02(-0.03%) |
Feb 08, 2011 | 47.28 | 47.60 | 47.00 | 47.49 | 919,124 | +0.25(+0.52%) |
Feb 07, 2011 | 46.92 | 47.34 | 46.87 | 47.24 | 1,365,452 | +0.13(+0.27%) |
Feb 04, 2011 | 46.72 | 47.19 | 46.63 | 47.12 | 1,737,259 | +0.34(+0.72%) |
Feb 03, 2011 | 47.32 | 46.98 | 46.48 | 46.78 | 2,784,318 | -0.54(-1.13%) |
Feb 02, 2011 | 47.53 | 47.59 | 47.20 | 47.32 | 4,019,682 | +0.17(+0.36%) |
Feb 01, 2011 | 46.64 | 47.18 | 46.48 | 47.15 | 2,968,309 | +0.84(+1.81%) |
Jan 31, 2011 | 46.36 | 46.62 | 46.17 | 46.31 | 2,308,659 | +0.54(+1.17%) |
Jan 28, 2011 | 46.52 | 46.74 | 45.53 | 45.77 | 4,470,012 | -0.10(-0.23%) |
Jan 27, 2011 | 45.77 | 46.09 | 45.58 | 45.88 | 2,315,713 | +0.72(+1.59%) |
Jan 26, 2011 | 45.09 | 45.19 | 44.73 | 45.16 | 3,208,538 | +1.04(+2.36%) |
Jan 25, 2011 | 44.17 | 44.46 | 44.06 | 44.12 | 1,673,854 | -0.30(-0.67%) |
Jan 24, 2011 | 43.83 | 44.41 | 43.81 | 44.41 | 1,676,827 | +0.87(+2.00%) |
Jan 21, 2011 | 43.89 | 43.90 | 43.41 | 43.54 | 1,312,131 | +0.02(+0.06%) |
Jan 20, 2011 | 43.29 | 43.63 | 42.93 | 43.52 | 2,094,040 | +0.01(+0.02%) |
Jan 19, 2011 | 44.12 | 44.14 | 43.41 | 43.51 | 1,768,254 | -0.01(-0.02%) |
Jan 18, 2011 | 43.45 | 43.76 | 43.26 | 43.52 | 1,931,285 | +0.65(+1.51%) |
Jan 14, 2011 | 42.95 | 43.05 | 42.69 | 42.87 | 3,352,021 | -0.78(-1.80%) |
Jan 13, 2011 | 41.89 | 43.74 | 41.21 | 43.65 | 9,968,189 | +2.72(+6.64%) |
Jan 12, 2011 | 40.55 | 40.97 | 40.41 | 40.93 | 2,067,822 | +0.72(+1.79%) |
Jan 11, 2011 | 39.87 | 40.32 | 39.74 | 40.21 | 3,097,027 | +1.22(+3.12%) |
Jan 10, 2011 | 38.77 | 39.07 | 38.68 | 39.00 | 1,590,764 | -0.47(-1.20%) |
Jan 07, 2011 | 39.71 | 39.88 | 39.20 | 39.47 | 1,608,182 | -0.31(-0.78%) |
Jan 06, 2011 | 40.04 | 40.25 | 39.65 | 39.78 | 2,590,912 | -0.48(-1.19%) |
Jan 05, 2011 | 39.62 | 40.28 | 39.62 | 40.26 | 2,121,256 | -0.59(-1.45%) |
Jan 04, 2011 | 40.76 | 40.85 | 40.43 | 40.85 | 1,367,712 | -0.14(-0.33%) |