Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 54.14 | 54.92 | 54.14 | 54.44 | 72,247 | +0.29(+0.53%) |
Mar 30, 2011 | 53.98 | 54.37 | 53.63 | 54.15 | 21,084 | +0.37(+0.68%) |
Mar 29, 2011 | 53.18 | 54.57 | 52.67 | 53.78 | 31,584 | +0.48(+0.90%) |
Mar 28, 2011 | 53.93 | 54.06 | 53.05 | 53.30 | 31,214 | -0.35(-0.65%) |
Mar 25, 2011 | 53.85 | 54.40 | 53.10 | 53.65 | 72,298 | +0.14(+0.27%) |
Mar 24, 2011 | 53.03 | 53.81 | 52.49 | 53.50 | 67,820 | +0.53(+1.00%) |
Mar 23, 2011 | 52.84 | 53.26 | 52.38 | 52.97 | 27,680 | -0.07(-0.13%) |
Mar 22, 2011 | 53.41 | 53.67 | 52.81 | 53.04 | 41,262 | -0.37(-0.68%) |
Mar 21, 2011 | 53.32 | 53.82 | 52.17 | 53.41 | 44,532 | +0.60(+1.13%) |
Mar 18, 2011 | 52.22 | 52.87 | 52.22 | 52.81 | 74,317 | +0.88(+1.69%) |
Mar 17, 2011 | 52.80 | 52.88 | 51.93 | 51.93 | 83,256 | +0.04(+0.07%) |
Mar 16, 2011 | 52.16 | 52.69 | 51.68 | 51.90 | 109,640 | -0.49(-0.94%) |
Mar 15, 2011 | 51.17 | 52.79 | 50.54 | 52.39 | 83,867 | -0.48(-0.91%) |
Mar 14, 2011 | 53.40 | 54.26 | 52.50 | 52.87 | 75,999 | -1.17(-2.17%) |
Mar 11, 2011 | 56.59 | 56.65 | 53.20 | 54.04 | 156,643 | +1.67(+3.19%) |
Mar 10, 2011 | 52.15 | 52.56 | 51.87 | 52.37 | 67,827 | -0.54(-1.02%) |
Mar 09, 2011 | 52.40 | 53.51 | 52.04 | 52.91 | 72,876 | +0.49(+0.93%) |
Mar 08, 2011 | 51.77 | 52.73 | 51.58 | 52.42 | 88,549 | +0.86(+1.66%) |
Mar 07, 2011 | 52.39 | 52.39 | 50.87 | 51.56 | 50,024 | -0.74(-1.41%) |
Mar 04, 2011 | 52.23 | 52.77 | 51.77 | 52.30 | 61,344 | -0.06(-0.11%) |
Mar 03, 2011 | 51.30 | 52.42 | 51.16 | 52.36 | 32,217 | +1.35(+2.64%) |
Mar 02, 2011 | 50.68 | 51.48 | 50.51 | 51.01 | 56,535 | +0.18(+0.36%) |
Mar 01, 2011 | 52.14 | 52.14 | 50.50 | 50.83 | 66,080 | -1.25(-2.40%) |
Feb 28, 2011 | 52.25 | 52.55 | 51.70 | 52.08 | 30,040 | -0.18(-0.35%) |
Feb 25, 2011 | 50.93 | 52.26 | 50.93 | 52.26 | 62,488 | +1.27(+2.49%) |
Feb 24, 2011 | 50.66 | 51.01 | 50.11 | 50.99 | 44,109 | +0.54(+1.07%) |
Feb 23, 2011 | 51.67 | 52.13 | 50.41 | 50.46 | 71,400 | -1.19(-2.31%) |
Feb 22, 2011 | 51.43 | 52.41 | 51.02 | 51.65 | 98,310 | -0.39(-0.76%) |
Feb 18, 2011 | 52.03 | 52.44 | 51.48 | 52.04 | 40,950 | +0.37(+0.71%) |
Feb 17, 2011 | 51.50 | 51.79 | 50.98 | 51.68 | 26,940 | +0.18(+0.35%) |
Feb 16, 2011 | 51.05 | 52.27 | 50.20 | 51.49 | 34,103 | +0.68(+1.34%) |
Feb 15, 2011 | 51.24 | 51.32 | 50.64 | 50.81 | 70,597 | -0.60(-1.16%) |
Feb 14, 2011 | 50.68 | 51.60 | 50.68 | 51.41 | 30,198 | +0.69(+1.36%) |
Feb 11, 2011 | 49.84 | 50.88 | 49.61 | 50.71 | 30,223 | +0.56(+1.11%) |
Feb 10, 2011 | 49.71 | 50.37 | 49.71 | 50.16 | 25,677 | +0.10(+0.19%) |
Feb 09, 2011 | 49.95 | 50.21 | 49.51 | 50.06 | 19,729 | -0.14(-0.29%) |
Feb 08, 2011 | 50.06 | 50.24 | 49.80 | 50.21 | 19,485 | +0.03(+0.06%) |
Feb 07, 2011 | 49.56 | 50.43 | 49.55 | 50.18 | 17,558 | +0.60(+1.20%) |
Feb 04, 2011 | 49.60 | 49.77 | 49.03 | 49.58 | 39,146 | +0.10(+0.19%) |
Feb 03, 2011 | 48.80 | 49.94 | 48.80 | 49.48 | 27,581 | +0.06(+0.12%) |
Feb 02, 2011 | 49.19 | 49.92 | 49.18 | 49.43 | 24,725 | +0.06(+0.12%) |
Feb 01, 2011 | 49.28 | 49.52 | 48.75 | 49.37 | 66,381 | +0.30(+0.61%) |
Jan 31, 2011 | 49.35 | 49.69 | 48.75 | 49.07 | 44,329 | -0.12(-0.25%) |
Jan 28, 2011 | 50.20 | 50.34 | 49.00 | 49.20 | 50,241 | -1.10(-2.18%) |
Jan 27, 2011 | 50.96 | 50.96 | 49.99 | 50.29 | 46,599 | -0.55(-1.08%) |
Jan 26, 2011 | 49.89 | 51.24 | 49.89 | 50.84 | 122,367 | +1.00(+2.01%) |
Jan 25, 2011 | 49.67 | 49.93 | 49.27 | 49.84 | 61,317 | -0.10(-0.19%) |
Jan 24, 2011 | 49.48 | 50.08 | 49.26 | 49.94 | 85,484 | +0.61(+1.23%) |
Jan 21, 2011 | 49.34 | 49.76 | 49.03 | 49.33 | 58,937 | +0.26(+0.53%) |
Jan 20, 2011 | 48.67 | 49.32 | 48.67 | 49.07 | 74,947 | -0.02(-0.04%) |
Jan 19, 2011 | 50.09 | 50.35 | 48.82 | 49.09 | 78,642 | -1.00(-2.00%) |
Jan 18, 2011 | 49.87 | 50.26 | 49.65 | 50.09 | 36,702 | -0.06(-0.12%) |
Jan 14, 2011 | 50.31 | 50.31 | 49.84 | 50.15 | 36,206 | +0.00(+0.00%) |
Jan 13, 2011 | 50.24 | 50.24 | 49.97 | 50.15 | 23,341 | +0.42(+0.85%) |
Jan 12, 2011 | 49.76 | 49.80 | 49.47 | 49.72 | 36,614 | +0.29(+0.58%) |
Jan 11, 2011 | 49.07 | 49.54 | 49.00 | 49.44 | 35,216 | +0.46(+0.94%) |
Jan 10, 2011 | 47.89 | 49.43 | 47.89 | 48.98 | 43,141 | +0.12(+0.26%) |
Jan 07, 2011 | 49.04 | 49.22 | 48.30 | 48.85 | 44,359 | -0.01(-0.02%) |
Jan 06, 2011 | 48.90 | 49.31 | 48.62 | 48.86 | 42,344 | -0.09(-0.18%) |
Jan 05, 2011 | 48.37 | 49.09 | 47.96 | 48.95 | 75,877 | +0.52(+1.07%) |
Jan 04, 2011 | 48.68 | 48.99 | 47.88 | 48.43 | 81,475 | -0.20(-0.41%) |