Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 49.06 | 49.31 | 48.98 | 49.18 | 1,487,504 | -0.02(-0.03%) |
Mar 30, 2011 | 49.18 | 49.19 | 49.16 | 49.19 | 1,034,691 | +0.59(+1.22%) |
Mar 29, 2011 | 48.23 | 48.64 | 48.10 | 48.60 | 1,069,456 | +0.39(+0.81%) |
Mar 28, 2011 | 48.45 | 48.73 | 48.19 | 48.21 | 1,053,968 | -0.07(-0.15%) |
Mar 25, 2011 | 48.61 | 49.13 | 48.24 | 48.28 | 2,753,523 | +0.26(+0.55%) |
Mar 24, 2011 | 47.26 | 48.17 | 47.13 | 48.01 | 2,022,265 | +1.52(+3.28%) |
Mar 23, 2011 | 46.07 | 46.64 | 45.99 | 46.49 | 1,134,778 | +0.01(+0.02%) |
Mar 22, 2011 | 46.56 | 46.69 | 46.33 | 46.48 | 1,330,754 | -0.39(-0.84%) |
Mar 21, 2011 | 46.80 | 47.01 | 46.79 | 46.88 | 3,105,272 | +0.73(+1.58%) |
Mar 18, 2011 | 46.65 | 46.68 | 45.92 | 46.15 | 3,140,139 | +1.29(+2.88%) |
Mar 17, 2011 | 45.42 | 45.42 | 44.76 | 44.86 | 2,509,992 | +0.97(+2.21%) |
Mar 16, 2011 | 44.66 | 45.61 | 43.43 | 43.89 | 6,884,642 | -1.43(-3.17%) |
Mar 15, 2011 | 45.29 | 47.12 | 45.19 | 45.32 | 4,868,688 | -1.80(-3.81%) |
Mar 14, 2011 | 46.94 | 47.21 | 46.72 | 47.12 | 1,569,566 | -0.22(-0.47%) |
Mar 11, 2011 | 46.96 | 47.48 | 46.74 | 47.34 | 1,941,918 | -0.32(-0.67%) |
Mar 10, 2011 | 47.90 | 48.21 | 47.56 | 47.66 | 2,537,312 | -0.19(-0.40%) |
Mar 09, 2011 | 47.98 | 48.17 | 47.51 | 47.85 | 1,671,348 | -0.34(-0.71%) |
Mar 08, 2011 | 47.74 | 48.45 | 47.54 | 48.20 | 1,361,876 | -0.71(-1.46%) |
Mar 07, 2011 | 49.48 | 49.65 | 48.72 | 48.91 | 961,715 | -0.34(-0.68%) |
Mar 04, 2011 | 49.81 | 49.87 | 48.90 | 49.25 | 1,119,876 | -0.18(-0.36%) |
Mar 03, 2011 | 49.33 | 49.56 | 49.08 | 49.42 | 1,719,918 | +0.99(+2.04%) |
Mar 02, 2011 | 48.17 | 48.62 | 48.17 | 48.44 | 1,999,780 | +0.49(+1.02%) |
Mar 01, 2011 | 49.01 | 49.09 | 47.88 | 47.95 | 2,750,617 | -0.46(-0.94%) |
Feb 28, 2011 | 49.07 | 49.11 | 48.18 | 48.41 | 1,839,611 | +0.57(+1.19%) |
Feb 25, 2011 | 47.28 | 47.96 | 47.28 | 47.84 | 894,633 | +0.34(+0.73%) |
Feb 24, 2011 | 47.48 | 47.73 | 47.08 | 47.49 | 1,326,249 | +0.12(+0.25%) |
Feb 23, 2011 | 47.80 | 48.02 | 47.24 | 47.37 | 1,869,395 | -0.10(-0.22%) |
Feb 22, 2011 | 47.94 | 48.18 | 47.43 | 47.48 | 1,535,231 | -0.86(-1.77%) |
Feb 18, 2011 | 48.13 | 48.57 | 48.03 | 48.33 | 1,057,255 | -0.20(-0.41%) |
Feb 17, 2011 | 48.28 | 48.63 | 48.20 | 48.53 | 743,391 | +0.09(+0.18%) |
Feb 16, 2011 | 47.64 | 48.52 | 47.63 | 48.45 | 1,136,351 | +0.92(+1.94%) |
Feb 15, 2011 | 47.56 | 47.88 | 47.36 | 47.52 | 1,577,431 | -0.60(-1.25%) |
Feb 14, 2011 | 47.95 | 48.26 | 47.78 | 48.13 | 1,483,532 | +0.02(+0.03%) |
Feb 11, 2011 | 47.86 | 48.36 | 47.75 | 48.11 | 1,342,105 | +0.62(+1.30%) |
Feb 10, 2011 | 46.97 | 47.64 | 46.81 | 47.50 | 1,120,923 | +0.03(+0.07%) |
Feb 09, 2011 | 47.26 | 47.60 | 47.26 | 47.46 | 805,241 | -0.02(-0.03%) |
Feb 08, 2011 | 47.26 | 47.59 | 46.98 | 47.48 | 919,364 | +0.25(+0.52%) |
Feb 07, 2011 | 46.90 | 47.33 | 46.86 | 47.23 | 1,365,809 | +0.13(+0.27%) |
Feb 04, 2011 | 46.71 | 47.18 | 46.62 | 47.10 | 1,737,713 | +0.34(+0.72%) |
Feb 03, 2011 | 47.30 | 46.97 | 46.47 | 46.77 | 2,785,046 | -0.54(-1.13%) |
Feb 02, 2011 | 47.52 | 47.58 | 47.18 | 47.30 | 4,020,733 | +0.17(+0.36%) |
Feb 01, 2011 | 46.63 | 47.17 | 46.47 | 47.14 | 2,969,085 | +0.84(+1.81%) |
Jan 31, 2011 | 46.35 | 46.61 | 46.16 | 46.30 | 2,309,263 | +0.54(+1.17%) |
Jan 28, 2011 | 46.51 | 46.73 | 45.52 | 45.76 | 4,471,181 | -0.10(-0.23%) |
Jan 27, 2011 | 45.75 | 46.08 | 45.57 | 45.87 | 2,316,319 | +0.72(+1.59%) |
Jan 26, 2011 | 45.08 | 45.18 | 44.71 | 45.15 | 3,209,377 | +1.04(+2.36%) |
Jan 25, 2011 | 44.16 | 44.45 | 44.05 | 44.11 | 1,674,292 | -0.30(-0.67%) |
Jan 24, 2011 | 43.82 | 44.40 | 43.80 | 44.40 | 1,677,266 | +0.87(+2.00%) |
Jan 21, 2011 | 43.88 | 43.89 | 43.40 | 43.53 | 1,312,474 | +0.02(+0.06%) |
Jan 20, 2011 | 43.28 | 43.62 | 42.91 | 43.51 | 2,094,587 | +0.01(+0.02%) |
Jan 19, 2011 | 44.11 | 44.13 | 43.39 | 43.50 | 1,768,717 | -0.01(-0.02%) |
Jan 18, 2011 | 43.43 | 43.75 | 43.25 | 43.51 | 1,931,790 | +0.65(+1.51%) |
Jan 14, 2011 | 42.94 | 43.03 | 42.67 | 42.86 | 3,352,897 | -0.78(-1.80%) |
Jan 13, 2011 | 41.88 | 43.73 | 41.20 | 43.64 | 9,970,795 | +2.72(+6.64%) |
Jan 12, 2011 | 40.54 | 40.96 | 40.40 | 40.92 | 2,068,363 | +0.72(+1.79%) |
Jan 11, 2011 | 39.86 | 40.31 | 39.73 | 40.20 | 3,097,837 | +1.22(+3.12%) |
Jan 10, 2011 | 38.76 | 39.06 | 38.67 | 38.99 | 1,591,180 | -0.47(-1.20%) |
Jan 07, 2011 | 39.70 | 39.87 | 39.19 | 39.46 | 1,608,603 | -0.31(-0.78%) |
Jan 06, 2011 | 40.03 | 40.24 | 39.64 | 39.77 | 2,591,589 | -0.48(-1.19%) |
Jan 05, 2011 | 39.61 | 40.27 | 39.61 | 40.25 | 2,121,811 | -0.59(-1.45%) |
Jan 04, 2011 | 40.75 | 40.84 | 40.42 | 40.84 | 1,368,069 | -0.14(-0.33%) |