Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 48.46 | 48.71 | 48.39 | 48.58 | 1,505,778 | -0.02(-0.03%) |
Mar 30, 2011 | 48.59 | 48.59 | 48.56 | 48.59 | 1,047,403 | +0.59(+1.22%) |
Mar 29, 2011 | 47.64 | 48.05 | 47.52 | 48.01 | 1,082,594 | +0.39(+0.81%) |
Mar 28, 2011 | 47.87 | 48.14 | 47.60 | 47.62 | 1,066,917 | -0.07(-0.15%) |
Mar 25, 2011 | 48.02 | 48.53 | 47.65 | 47.69 | 2,787,350 | +0.26(+0.55%) |
Mar 24, 2011 | 46.69 | 47.58 | 46.56 | 47.43 | 2,047,109 | +1.50(+3.28%) |
Mar 23, 2011 | 45.51 | 46.07 | 45.43 | 45.93 | 1,148,719 | +0.01(+0.02%) |
Mar 22, 2011 | 46.00 | 46.12 | 45.77 | 45.92 | 1,347,102 | -0.39(-0.84%) |
Mar 21, 2011 | 46.24 | 46.44 | 46.22 | 46.31 | 3,143,421 | +0.72(+1.58%) |
Mar 18, 2011 | 46.08 | 46.12 | 45.36 | 45.59 | 3,178,716 | +1.27(+2.88%) |
Mar 17, 2011 | 44.87 | 44.87 | 44.22 | 44.31 | 2,540,828 | +0.96(+2.21%) |
Mar 16, 2011 | 44.11 | 45.06 | 42.90 | 43.35 | 6,969,221 | -1.42(-3.17%) |
Mar 15, 2011 | 44.74 | 46.54 | 44.64 | 44.77 | 4,928,500 | -1.77(-3.81%) |
Mar 14, 2011 | 46.37 | 46.64 | 46.16 | 46.54 | 1,588,849 | -0.22(-0.47%) |
Mar 11, 2011 | 46.39 | 46.91 | 46.17 | 46.77 | 1,965,774 | -0.32(-0.67%) |
Mar 10, 2011 | 47.32 | 47.63 | 46.99 | 47.08 | 2,568,484 | -0.19(-0.40%) |
Mar 09, 2011 | 47.40 | 47.58 | 46.93 | 47.27 | 1,691,880 | -0.34(-0.72%) |
Mar 08, 2011 | 47.16 | 47.86 | 46.96 | 47.61 | 1,378,607 | -0.70(-1.46%) |
Mar 07, 2011 | 48.88 | 49.05 | 48.13 | 48.32 | 973,530 | -0.33(-0.68%) |
Mar 04, 2011 | 49.20 | 49.27 | 48.31 | 48.65 | 1,133,634 | -0.17(-0.36%) |
Mar 03, 2011 | 48.73 | 48.96 | 48.48 | 48.82 | 1,741,047 | +0.97(+2.04%) |
Mar 02, 2011 | 47.59 | 48.03 | 47.59 | 47.85 | 2,024,347 | +0.48(+1.02%) |
Mar 01, 2011 | 48.41 | 48.49 | 47.30 | 47.37 | 2,784,408 | -0.45(-0.94%) |
Feb 28, 2011 | 48.48 | 48.52 | 47.60 | 47.82 | 1,862,211 | +0.56(+1.19%) |
Feb 25, 2011 | 46.71 | 47.38 | 46.70 | 47.26 | 905,624 | +0.34(+0.73%) |
Feb 24, 2011 | 46.91 | 47.15 | 46.51 | 46.92 | 1,342,542 | +0.12(+0.25%) |
Feb 23, 2011 | 47.22 | 47.44 | 46.67 | 46.80 | 1,892,361 | -0.10(-0.22%) |
Feb 22, 2011 | 47.36 | 47.60 | 46.85 | 46.90 | 1,554,092 | -0.85(-1.77%) |
Feb 18, 2011 | 47.55 | 47.98 | 47.45 | 47.75 | 1,070,244 | -0.20(-0.41%) |
Feb 17, 2011 | 47.69 | 48.04 | 47.61 | 47.95 | 752,524 | +0.09(+0.18%) |
Feb 16, 2011 | 47.06 | 47.93 | 47.05 | 47.86 | 1,150,311 | +0.91(+1.94%) |
Feb 15, 2011 | 46.99 | 47.30 | 46.79 | 46.95 | 1,596,810 | -0.60(-1.25%) |
Feb 14, 2011 | 47.37 | 47.68 | 47.20 | 47.54 | 1,501,758 | +0.02(+0.03%) |
Feb 11, 2011 | 47.28 | 47.77 | 47.17 | 47.53 | 1,358,593 | +0.61(+1.30%) |
Feb 10, 2011 | 46.40 | 47.06 | 46.24 | 46.92 | 1,134,694 | +0.03(+0.07%) |
Feb 09, 2011 | 46.69 | 47.02 | 46.68 | 46.89 | 815,133 | -0.02(-0.03%) |
Feb 08, 2011 | 46.69 | 47.01 | 46.41 | 46.90 | 930,659 | +0.24(+0.52%) |
Feb 07, 2011 | 46.34 | 46.75 | 46.29 | 46.66 | 1,382,589 | +0.13(+0.27%) |
Feb 04, 2011 | 46.15 | 46.60 | 46.05 | 46.53 | 1,759,061 | +0.33(+0.72%) |
Feb 03, 2011 | 46.73 | 46.40 | 45.91 | 46.20 | 2,819,261 | -0.53(-1.13%) |
Feb 02, 2011 | 46.94 | 47.00 | 46.61 | 46.73 | 4,070,129 | +0.17(+0.36%) |
Feb 01, 2011 | 46.07 | 46.60 | 45.91 | 46.56 | 3,005,560 | +0.83(+1.81%) |
Jan 31, 2011 | 45.79 | 46.04 | 45.60 | 45.73 | 2,337,632 | +0.53(+1.17%) |
Jan 28, 2011 | 45.95 | 46.16 | 44.97 | 45.21 | 4,526,110 | -0.10(-0.23%) |
Jan 27, 2011 | 45.20 | 45.52 | 45.02 | 45.31 | 2,344,775 | +0.71(+1.59%) |
Jan 26, 2011 | 44.53 | 44.63 | 44.17 | 44.60 | 3,248,804 | +1.03(+2.36%) |
Jan 25, 2011 | 43.63 | 43.91 | 43.52 | 43.57 | 1,694,861 | -0.29(-0.67%) |
Jan 24, 2011 | 43.29 | 43.86 | 43.27 | 43.86 | 1,697,871 | +0.86(+2.00%) |
Jan 21, 2011 | 43.35 | 43.36 | 42.88 | 43.00 | 1,328,598 | +0.02(+0.06%) |
Jan 20, 2011 | 42.76 | 43.09 | 42.39 | 42.98 | 2,120,320 | +0.01(+0.02%) |
Jan 19, 2011 | 43.57 | 43.59 | 42.87 | 42.97 | 1,790,445 | -0.01(-0.02%) |
Jan 18, 2011 | 42.91 | 43.22 | 42.73 | 42.98 | 1,955,522 | +0.64(+1.51%) |
Jan 14, 2011 | 42.42 | 42.51 | 42.16 | 42.34 | 3,394,088 | -0.77(-1.80%) |
Jan 13, 2011 | 41.37 | 43.20 | 40.70 | 43.11 | 10,093,287 | +2.69(+6.64%) |
Jan 12, 2011 | 40.05 | 40.47 | 39.91 | 40.43 | 2,093,773 | +0.71(+1.79%) |
Jan 11, 2011 | 39.38 | 39.82 | 39.25 | 39.72 | 3,135,894 | +1.20(+3.12%) |
Jan 10, 2011 | 38.29 | 38.59 | 38.20 | 38.52 | 1,610,728 | -0.47(-1.20%) |
Jan 07, 2011 | 39.22 | 39.38 | 38.71 | 38.98 | 1,628,364 | -0.31(-0.78%) |
Jan 06, 2011 | 39.54 | 39.75 | 39.16 | 39.29 | 2,623,427 | -0.47(-1.19%) |
Jan 05, 2011 | 39.13 | 39.78 | 39.13 | 39.76 | 2,147,878 | -0.58(-1.45%) |
Jan 04, 2011 | 40.25 | 40.35 | 39.93 | 40.35 | 1,384,876 | -0.13(-0.33%) |