Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 47.16 | 47.73 | 47.01 | 47.63 | 3,290,662 | +0.48(+1.03%) |
Mar 30, 2011 | 47.14 | 47.14 | 47.14 | 47.14 | 2,699,040 | +0.58(+1.25%) |
Mar 29, 2011 | 46.44 | 46.63 | 46.24 | 46.56 | 1,455,458 | +0.20(+0.42%) |
Mar 28, 2011 | 46.34 | 46.63 | 46.23 | 46.36 | 2,080,587 | +0.04(+0.08%) |
Mar 25, 2011 | 46.85 | 46.98 | 46.28 | 46.32 | 2,767,109 | -0.25(-0.54%) |
Mar 24, 2011 | 46.16 | 46.68 | 46.16 | 46.57 | 4,175,027 | +0.54(+1.17%) |
Mar 23, 2011 | 45.15 | 46.09 | 44.98 | 46.04 | 4,648,824 | +0.77(+1.71%) |
Mar 22, 2011 | 45.11 | 45.54 | 44.64 | 45.26 | 4,392,678 | +0.27(+0.59%) |
Mar 21, 2011 | 44.97 | 45.23 | 44.88 | 45.00 | 3,016,104 | +0.58(+1.30%) |
Mar 18, 2011 | 45.18 | 45.29 | 44.39 | 44.42 | 4,139,114 | +0.03(+0.07%) |
Mar 17, 2011 | 44.76 | 44.99 | 44.34 | 44.39 | 6,189,056 | -0.07(-0.17%) |
Mar 16, 2011 | 45.20 | 45.32 | 43.97 | 44.47 | 6,248,407 | -0.84(-1.86%) |
Mar 15, 2011 | 45.03 | 45.48 | 44.97 | 45.31 | 7,138,270 | -0.64(-1.39%) |
Mar 14, 2011 | 45.32 | 46.05 | 45.29 | 45.94 | 4,235,441 | +0.19(+0.41%) |
Mar 11, 2011 | 45.05 | 45.84 | 44.95 | 45.76 | 2,996,012 | +0.49(+1.09%) |
Mar 10, 2011 | 45.63 | 45.82 | 45.11 | 45.26 | 5,343,952 | -0.94(-2.03%) |
Mar 09, 2011 | 46.21 | 46.35 | 45.95 | 46.20 | 2,145,283 | +0.04(+0.08%) |
Mar 08, 2011 | 45.94 | 46.41 | 45.57 | 46.16 | 2,506,552 | +0.28(+0.61%) |
Mar 07, 2011 | 46.48 | 46.65 | 45.78 | 45.88 | 4,518,165 | -0.64(-1.38%) |
Mar 04, 2011 | 46.78 | 46.96 | 46.11 | 46.53 | 2,672,767 | -0.26(-0.55%) |
Mar 03, 2011 | 46.57 | 46.82 | 46.36 | 46.79 | 2,171,593 | +0.77(+1.66%) |
Mar 02, 2011 | 45.64 | 46.17 | 45.64 | 46.02 | 3,584,802 | +0.28(+0.61%) |
Mar 01, 2011 | 46.41 | 46.44 | 45.74 | 45.74 | 3,157,871 | -0.58(-1.24%) |
Feb 28, 2011 | 46.19 | 46.42 | 46.09 | 46.32 | 2,037,104 | +0.45(+0.99%) |
Feb 25, 2011 | 45.54 | 45.94 | 45.51 | 45.86 | 2,404,587 | +0.52(+1.15%) |
Feb 24, 2011 | 45.22 | 45.56 | 44.98 | 45.34 | 4,111,481 | +0.08(+0.18%) |
Feb 23, 2011 | 45.66 | 45.70 | 44.79 | 45.26 | 5,452,214 | -0.44(-0.96%) |
Feb 22, 2011 | 46.49 | 46.66 | 45.41 | 45.69 | 5,576,315 | -1.48(-3.13%) |
Feb 18, 2011 | 46.79 | 47.41 | 46.79 | 47.17 | 3,050,418 | +0.35(+0.74%) |
Feb 17, 2011 | 46.19 | 46.91 | 46.17 | 46.82 | 2,611,093 | +0.45(+0.98%) |
Feb 16, 2011 | 46.09 | 46.57 | 46.09 | 46.37 | 3,251,390 | +0.42(+0.91%) |
Feb 15, 2011 | 46.35 | 46.41 | 45.92 | 45.95 | 6,224,026 | -0.33(-0.70%) |
Feb 14, 2011 | 46.48 | 46.52 | 46.27 | 46.28 | 2,497,406 | -0.18(-0.39%) |
Feb 11, 2011 | 45.69 | 46.49 | 45.58 | 46.46 | 4,013,579 | +0.69(+1.51%) |
Feb 10, 2011 | 45.94 | 46.10 | 45.66 | 45.77 | 5,259,908 | -0.46(-1.00%) |
Feb 09, 2011 | 46.80 | 47.00 | 46.09 | 46.23 | 4,556,478 | -0.79(-1.68%) |
Feb 08, 2011 | 47.10 | 47.22 | 46.84 | 47.02 | 4,228,630 | -0.20(-0.42%) |
Feb 07, 2011 | 47.08 | 47.36 | 47.00 | 47.22 | 3,349,535 | +0.20(+0.44%) |
Feb 04, 2011 | 47.60 | 47.60 | 47.01 | 47.01 | 5,740,284 | -0.48(-1.01%) |
Feb 03, 2011 | 47.63 | 47.64 | 47.16 | 47.49 | 3,202,080 | -0.11(-0.24%) |
Feb 02, 2011 | 47.20 | 47.77 | 47.13 | 47.60 | 5,130,227 | +0.29(+0.61%) |
Feb 01, 2011 | 46.37 | 47.45 | 46.33 | 47.32 | 5,516,062 | +1.27(+2.77%) |
Jan 31, 2011 | 45.82 | 46.09 | 45.57 | 46.04 | 3,820,446 | +0.48(+1.05%) |
Jan 28, 2011 | 47.00 | 47.07 | 45.29 | 45.57 | 8,241,013 | -1.44(-3.06%) |
Jan 27, 2011 | 47.32 | 47.41 | 47.00 | 47.01 | 2,691,481 | -0.27(-0.56%) |
Jan 26, 2011 | 47.04 | 47.32 | 46.79 | 47.27 | 2,992,641 | +0.40(+0.86%) |
Jan 25, 2011 | 46.95 | 47.29 | 46.63 | 46.87 | 2,568,757 | -0.32(-0.67%) |
Jan 24, 2011 | 46.64 | 47.26 | 46.64 | 47.19 | 3,574,732 | +0.35(+0.74%) |
Jan 21, 2011 | 47.35 | 47.42 | 46.74 | 46.84 | 4,791,780 | -0.23(-0.48%) |
Jan 20, 2011 | 46.95 | 47.20 | 46.63 | 47.07 | 3,891,768 | -0.17(-0.35%) |
Jan 19, 2011 | 47.79 | 47.91 | 47.13 | 47.23 | 4,746,280 | -0.54(-1.13%) |
Jan 18, 2011 | 48.00 | 48.09 | 47.71 | 47.77 | 2,887,321 | +0.21(+0.45%) |
Jan 14, 2011 | 47.22 | 47.61 | 47.21 | 47.56 | 2,495,924 | +0.23(+0.50%) |
Jan 13, 2011 | 47.38 | 47.48 | 47.06 | 47.32 | 4,223,876 | +0.01(+0.02%) |
Jan 12, 2011 | 47.65 | 47.75 | 47.28 | 47.32 | 4,441,740 | +0.11(+0.24%) |
Jan 11, 2011 | 47.63 | 47.70 | 47.16 | 47.20 | 2,708,532 | -0.11(-0.22%) |
Jan 10, 2011 | 47.21 | 47.41 | 46.99 | 47.31 | 3,100,924 | -0.15(-0.32%) |
Jan 07, 2011 | 47.57 | 47.70 | 47.05 | 47.46 | 3,550,995 | -0.02(-0.03%) |
Jan 06, 2011 | 47.63 | 47.82 | 47.35 | 47.48 | 2,782,536 | -0.21(-0.44%) |
Jan 05, 2011 | 47.28 | 47.76 | 47.23 | 47.69 | 3,577,707 | +0.34(+0.72%) |
Jan 04, 2011 | 47.52 | 47.62 | 47.14 | 47.35 | 2,488,744 | +0.02(+0.05%) |