Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 48.30 | 49.08 | 48.30 | 49.08 | 263,741 | +0.64(+1.32%) |
Mar 30, 2011 | 48.44 | 48.97 | 48.01 | 48.44 | 335,827 | +0.42(+0.87%) |
Mar 29, 2011 | 47.36 | 48.17 | 47.15 | 48.02 | 205,486 | +0.72(+1.52%) |
Mar 28, 2011 | 47.52 | 47.53 | 46.64 | 47.30 | 217,514 | -0.06(-0.13%) |
Mar 25, 2011 | 46.88 | 47.96 | 46.88 | 47.36 | 209,614 | +0.50(+1.07%) |
Mar 24, 2011 | 46.31 | 47.21 | 46.30 | 46.86 | 237,548 | +0.58(+1.25%) |
Mar 23, 2011 | 46.47 | 46.54 | 46.09 | 46.28 | 158,056 | -0.14(-0.30%) |
Mar 22, 2011 | 46.64 | 46.77 | 46.42 | 46.42 | 252,696 | -0.13(-0.28%) |
Mar 21, 2011 | 46.96 | 47.26 | 46.40 | 46.55 | 223,125 | -0.04(-0.09%) |
Mar 18, 2011 | 46.50 | 47.24 | 46.21 | 46.59 | 369,057 | +0.26(+0.56%) |
Mar 17, 2011 | 46.43 | 46.70 | 46.24 | 46.33 | 245,040 | +0.24(+0.52%) |
Mar 16, 2011 | 45.83 | 46.64 | 45.83 | 46.09 | 345,938 | +0.04(+0.09%) |
Mar 15, 2011 | 45.70 | 47.98 | 45.70 | 46.05 | 274,727 | -0.24(-0.52%) |
Mar 14, 2011 | 45.65 | 46.58 | 45.51 | 46.29 | 313,972 | +0.23(+0.50%) |
Mar 11, 2011 | 46.67 | 46.86 | 45.90 | 46.06 | 330,608 | -0.57(-1.22%) |
Mar 10, 2011 | 47.22 | 47.51 | 46.07 | 46.63 | 337,730 | -0.76(-1.60%) |
Mar 09, 2011 | 47.28 | 48.31 | 47.01 | 47.39 | 427,497 | +0.24(+0.51%) |
Mar 08, 2011 | 48.13 | 48.13 | 47.14 | 47.15 | 437,277 | -0.95(-1.98%) |
Mar 07, 2011 | 48.65 | 48.77 | 47.95 | 48.10 | 242,273 | -0.64(-1.31%) |
Mar 04, 2011 | 49.21 | 49.21 | 48.26 | 48.74 | 214,197 | -0.36(-0.73%) |
Mar 03, 2011 | 48.00 | 49.40 | 47.90 | 49.10 | 213,986 | +1.08(+2.25%) |
Mar 02, 2011 | 48.14 | 48.92 | 47.97 | 48.02 | 262,785 | -0.60(-1.23%) |
Mar 01, 2011 | 48.32 | 48.95 | 48.12 | 48.62 | 223,021 | +0.64(+1.33%) |
Feb 28, 2011 | 48.22 | 48.97 | 47.89 | 47.98 | 207,126 | -0.24(-0.50%) |
Feb 25, 2011 | 48.19 | 48.98 | 47.79 | 48.22 | 374,336 | +0.00(+0.00%) |
Feb 24, 2011 | 50.27 | 50.27 | 47.85 | 48.22 | 546,052 | -0.92(-1.87%) |
Feb 23, 2011 | 50.43 | 50.96 | 49.03 | 49.14 | 243,479 | -1.16(-2.31%) |
Feb 22, 2011 | 50.60 | 51.09 | 50.22 | 50.30 | 165,542 | -0.49(-0.96%) |
Feb 18, 2011 | 50.32 | 51.20 | 50.22 | 50.79 | 184,654 | +0.85(+1.70%) |
Feb 17, 2011 | 50.50 | 50.65 | 48.78 | 49.94 | 569,692 | -0.56(-1.11%) |
Feb 16, 2011 | 50.73 | 51.01 | 50.45 | 50.50 | 134,847 | +0.13(+0.26%) |
Feb 15, 2011 | 50.73 | 51.03 | 50.36 | 50.37 | 190,016 | -0.32(-0.63%) |
Feb 14, 2011 | 50.01 | 51.41 | 49.95 | 50.69 | 164,342 | +0.78(+1.56%) |
Feb 11, 2011 | 49.01 | 50.12 | 49.01 | 49.91 | 119,840 | +0.87(+1.77%) |
Feb 10, 2011 | 48.80 | 49.33 | 48.80 | 49.04 | 287,731 | +0.05(+0.10%) |
Feb 09, 2011 | 48.91 | 49.49 | 48.85 | 48.99 | 139,258 | +0.03(+0.06%) |
Feb 08, 2011 | 48.72 | 49.28 | 48.72 | 48.96 | 152,658 | +0.13(+0.27%) |
Feb 07, 2011 | 48.22 | 49.25 | 48.15 | 48.83 | 196,929 | +0.45(+0.93%) |
Feb 04, 2011 | 47.61 | 48.91 | 47.11 | 48.38 | 304,408 | -0.76(-1.55%) |
Feb 03, 2011 | 49.56 | 49.65 | 48.58 | 49.14 | 252,534 | -0.31(-0.63%) |
Feb 02, 2011 | 49.94 | 50.07 | 49.20 | 49.45 | 177,675 | -0.24(-0.48%) |
Feb 01, 2011 | 48.49 | 50.49 | 48.49 | 49.69 | 678,411 | +1.28(+2.64%) |
Jan 31, 2011 | 48.64 | 49.16 | 48.41 | 48.41 | 214,719 | -0.05(-0.10%) |
Jan 28, 2011 | 49.47 | 49.77 | 48.43 | 48.46 | 177,559 | -0.94(-1.90%) |
Jan 27, 2011 | 49.00 | 49.71 | 48.85 | 49.40 | 281,932 | +0.36(+0.73%) |
Jan 26, 2011 | 48.75 | 49.26 | 48.56 | 49.04 | 307,697 | +0.29(+0.59%) |
Jan 25, 2011 | 48.84 | 48.98 | 48.59 | 48.75 | 356,198 | -0.05(-0.10%) |
Jan 24, 2011 | 49.47 | 49.50 | 48.77 | 48.80 | 226,982 | -0.44(-0.89%) |
Jan 21, 2011 | 49.91 | 50.03 | 49.24 | 49.24 | 203,058 | -0.30(-0.61%) |
Jan 20, 2011 | 49.86 | 50.35 | 49.54 | 49.54 | 197,683 | -0.45(-0.90%) |
Jan 19, 2011 | 51.10 | 51.16 | 49.93 | 49.99 | 267,563 | -1.12(-2.19%) |
Jan 18, 2011 | 51.35 | 51.53 | 51.04 | 51.11 | 315,579 | -0.31(-0.60%) |
Jan 14, 2011 | 50.62 | 51.48 | 50.36 | 51.42 | 164,590 | +0.92(+1.82%) |
Jan 13, 2011 | 50.10 | 50.88 | 49.76 | 50.50 | 143,619 | +0.43(+0.86%) |
Jan 12, 2011 | 50.00 | 50.20 | 49.36 | 50.07 | 186,059 | +0.43(+0.87%) |
Jan 11, 2011 | 48.65 | 49.75 | 48.65 | 49.64 | 195,798 | +1.09(+2.25%) |
Jan 10, 2011 | 48.56 | 48.96 | 48.11 | 48.55 | 230,842 | -0.07(-0.14%) |
Jan 07, 2011 | 48.25 | 48.81 | 48.05 | 48.62 | 185,374 | +0.63(+1.31%) |
Jan 06, 2011 | 47.20 | 48.41 | 47.20 | 47.99 | 277,251 | +0.88(+1.87%) |
Jan 05, 2011 | 47.28 | 47.56 | 46.95 | 47.11 | 358,144 | -0.21(-0.44%) |
Jan 04, 2011 | 47.99 | 48.01 | 47.27 | 47.32 | 282,499 | -0.37(-0.78%) |