Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 47.89 | 47.98 | 47.72 | 47.88 | 40,260 | -0.17(-0.36%) |
Mar 30, 2011 | 47.94 | 48.29 | 47.83 | 48.05 | 43,927 | +0.41(+0.87%) |
Mar 29, 2011 | 47.52 | 47.64 | 47.27 | 47.64 | 17,887 | +0.07(+0.14%) |
Mar 28, 2011 | 47.73 | 47.90 | 47.56 | 47.57 | 24,561 | -0.11(-0.22%) |
Mar 25, 2011 | 47.68 | 47.94 | 47.52 | 47.68 | 89,017 | +0.07(+0.15%) |
Mar 24, 2011 | 47.56 | 47.61 | 47.03 | 47.61 | 57,343 | +0.21(+0.45%) |
Mar 23, 2011 | 47.33 | 47.48 | 46.81 | 47.39 | 95,703 | -0.08(-0.17%) |
Mar 22, 2011 | 47.65 | 47.73 | 47.28 | 47.47 | 82,421 | -0.24(-0.51%) |
Mar 21, 2011 | 47.63 | 47.73 | 47.44 | 47.72 | 89,610 | +0.16(+0.33%) |
Mar 18, 2011 | 47.55 | 47.96 | 47.35 | 47.56 | 114,270 | +0.58(+1.23%) |
Mar 17, 2011 | 47.04 | 47.11 | 46.41 | 46.99 | 133,680 | +0.56(+1.21%) |
Mar 16, 2011 | 47.32 | 47.41 | 46.24 | 46.42 | 219,355 | -0.87(-1.85%) |
Mar 15, 2011 | 47.11 | 47.52 | 46.98 | 47.30 | 166,920 | -0.51(-1.08%) |
Mar 14, 2011 | 47.86 | 47.95 | 47.33 | 47.81 | 215,432 | -0.40(-0.82%) |
Mar 11, 2011 | 47.63 | 48.29 | 47.63 | 48.21 | 82,883 | +0.31(+0.66%) |
Mar 10, 2011 | 48.46 | 48.46 | 47.85 | 47.89 | 119,632 | -1.14(-2.33%) |
Mar 09, 2011 | 48.99 | 49.31 | 48.72 | 49.03 | 71,958 | -0.02(-0.05%) |
Mar 08, 2011 | 48.06 | 49.13 | 48.06 | 49.06 | 120,389 | +1.14(+2.38%) |
Mar 07, 2011 | 48.32 | 48.55 | 47.73 | 47.92 | 147,061 | -0.31(-0.64%) |
Mar 04, 2011 | 48.85 | 48.85 | 47.94 | 48.23 | 109,229 | -0.74(-1.52%) |
Mar 03, 2011 | 48.41 | 49.06 | 48.41 | 48.97 | 94,270 | +1.07(+2.23%) |
Mar 02, 2011 | 47.96 | 48.32 | 47.74 | 47.90 | 104,643 | -0.11(-0.22%) |
Mar 01, 2011 | 49.03 | 49.03 | 48.01 | 48.01 | 124,661 | -0.97(-1.98%) |
Feb 28, 2011 | 49.33 | 49.42 | 48.80 | 48.98 | 54,986 | -0.07(-0.13%) |
Feb 25, 2011 | 48.83 | 49.15 | 48.72 | 49.04 | 72,525 | +0.73(+1.50%) |
Feb 24, 2011 | 48.22 | 48.49 | 47.74 | 48.32 | 279,269 | -0.13(-0.27%) |
Feb 23, 2011 | 48.60 | 49.04 | 47.80 | 48.45 | 249,042 | -0.24(-0.49%) |
Feb 22, 2011 | 49.66 | 49.76 | 48.51 | 48.68 | 123,546 | -1.71(-3.38%) |
Feb 18, 2011 | 50.51 | 50.51 | 50.22 | 50.39 | 63,751 | -0.02(-0.03%) |
Feb 17, 2011 | 50.57 | 50.48 | 50.22 | 50.40 | 86,132 | -0.16(-0.32%) |
Feb 16, 2011 | 50.49 | 50.63 | 50.29 | 50.57 | 117,501 | +0.23(+0.47%) |
Feb 15, 2011 | 50.46 | 50.62 | 50.20 | 50.33 | 65,031 | -0.13(-0.26%) |
Feb 14, 2011 | 50.29 | 50.54 | 50.19 | 50.46 | 69,778 | +0.13(+0.26%) |
Feb 11, 2011 | 49.43 | 50.48 | 49.27 | 50.33 | 107,194 | +0.88(+1.78%) |
Feb 10, 2011 | 49.29 | 49.58 | 49.20 | 49.45 | 44,794 | -0.03(-0.07%) |
Feb 09, 2011 | 49.65 | 49.83 | 49.13 | 49.48 | 165,576 | -0.47(-0.93%) |
Feb 08, 2011 | 49.60 | 50.01 | 49.43 | 49.95 | 128,906 | +0.40(+0.81%) |
Feb 07, 2011 | 48.89 | 49.67 | 48.89 | 49.55 | 108,632 | +0.83(+1.71%) |
Feb 04, 2011 | 48.78 | 48.79 | 48.40 | 48.72 | 58,677 | -0.11(-0.22%) |
Feb 03, 2011 | 48.81 | 48.90 | 48.38 | 48.82 | 98,795 | -0.07(-0.15%) |
Feb 02, 2011 | 49.15 | 49.21 | 48.87 | 48.89 | 142,038 | -0.32(-0.65%) |
Feb 01, 2011 | 48.47 | 49.30 | 48.44 | 49.21 | 116,562 | +1.09(+2.27%) |
Jan 31, 2011 | 47.94 | 48.22 | 47.75 | 48.12 | 2,715,082 | +0.47(+0.98%) |
Jan 28, 2011 | 48.50 | 48.95 | 47.65 | 47.65 | 325,138 | -0.83(-1.72%) |
Jan 27, 2011 | 48.14 | 48.50 | 48.05 | 48.49 | 120,553 | +0.38(+0.80%) |
Jan 26, 2011 | 48.41 | 48.48 | 48.10 | 48.10 | 138,447 | -0.16(-0.32%) |
Jan 25, 2011 | 48.30 | 48.45 | 47.64 | 48.26 | 130,772 | -0.26(-0.54%) |
Jan 24, 2011 | 48.54 | 48.76 | 48.35 | 48.52 | 97,509 | -0.19(-0.39%) |
Jan 21, 2011 | 48.67 | 48.98 | 48.52 | 48.71 | 145,411 | +0.47(+0.96%) |
Jan 20, 2011 | 47.90 | 48.47 | 47.74 | 48.24 | 156,073 | +0.18(+0.37%) |
Jan 19, 2011 | 48.95 | 49.04 | 47.95 | 48.06 | 323,745 | -1.25(-2.53%) |
Jan 18, 2011 | 49.64 | 49.64 | 49.06 | 49.31 | 181,334 | -0.49(-0.98%) |
Jan 14, 2011 | 48.83 | 49.93 | 48.77 | 49.80 | 167,571 | +0.97(+1.99%) |
Jan 13, 2011 | 49.07 | 49.19 | 48.69 | 48.83 | 109,126 | -0.22(-0.45%) |
Jan 12, 2011 | 48.58 | 49.07 | 48.58 | 49.05 | 413,986 | +0.85(+1.76%) |
Jan 11, 2011 | 48.25 | 48.49 | 47.97 | 48.20 | 275,567 | +0.29(+0.60%) |
Jan 10, 2011 | 47.70 | 48.03 | 47.50 | 47.92 | 129,415 | -0.06(-0.12%) |
Jan 07, 2011 | 48.64 | 48.66 | 47.33 | 47.97 | 250,487 | -0.51(-1.06%) |
Jan 06, 2011 | 48.82 | 48.93 | 48.45 | 48.49 | 209,633 | -0.24(-0.49%) |
Jan 05, 2011 | 47.95 | 48.83 | 47.85 | 48.72 | 258,640 | +0.73(+1.51%) |
Jan 04, 2011 | 48.29 | 48.29 | 47.59 | 48.00 | 154,544 | -0.03(-0.05%) |