Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 45.87 | 46.46 | 45.75 | 46.39 | 195,667 | +0.60(+1.32%) |
Mar 30, 2011 | 45.27 | 45.97 | 45.27 | 45.78 | 179,639 | +0.42(+0.93%) |
Mar 29, 2011 | 44.96 | 45.45 | 44.68 | 45.36 | 179,613 | +0.21(+0.46%) |
Mar 28, 2011 | 45.00 | 45.82 | 44.99 | 45.16 | 175,514 | -0.10(-0.21%) |
Mar 25, 2011 | 45.71 | 46.00 | 45.10 | 45.25 | 252,176 | -0.57(-1.25%) |
Mar 24, 2011 | 45.76 | 46.07 | 45.29 | 45.82 | 348,225 | +0.21(+0.45%) |
Mar 23, 2011 | 45.66 | 46.02 | 45.44 | 45.62 | 369,491 | -0.18(-0.40%) |
Mar 22, 2011 | 45.73 | 46.20 | 45.16 | 45.80 | 358,734 | -0.15(-0.33%) |
Mar 21, 2011 | 45.49 | 46.00 | 45.46 | 45.95 | 306,127 | +1.07(+2.39%) |
Mar 18, 2011 | 44.98 | 45.37 | 44.76 | 44.88 | 482,460 | +0.17(+0.37%) |
Mar 17, 2011 | 43.55 | 44.94 | 43.37 | 44.71 | 416,594 | +1.97(+4.61%) |
Mar 16, 2011 | 42.59 | 43.70 | 42.12 | 42.74 | 565,846 | +0.16(+0.37%) |
Mar 15, 2011 | 42.30 | 42.99 | 42.28 | 42.58 | 781,343 | -0.29(-0.69%) |
Mar 14, 2011 | 42.62 | 43.06 | 41.52 | 42.87 | 476,263 | -0.02(-0.04%) |
Mar 11, 2011 | 41.66 | 43.10 | 41.36 | 42.89 | 487,683 | +0.25(+0.58%) |
Mar 10, 2011 | 42.93 | 43.10 | 41.17 | 42.64 | 782,361 | -0.73(-1.69%) |
Mar 09, 2011 | 43.99 | 44.00 | 42.93 | 43.38 | 649,358 | -1.25(-2.80%) |
Mar 08, 2011 | 44.88 | 45.77 | 44.30 | 44.62 | 333,825 | -0.30(-0.67%) |
Mar 07, 2011 | 45.77 | 46.03 | 44.34 | 44.92 | 273,146 | -0.71(-1.55%) |
Mar 04, 2011 | 44.96 | 45.68 | 44.92 | 45.63 | 230,565 | +0.52(+1.16%) |
Mar 03, 2011 | 45.44 | 45.44 | 44.29 | 45.11 | 558,658 | -0.27(-0.60%) |
Mar 02, 2011 | 45.66 | 45.77 | 45.28 | 45.38 | 282,621 | -0.25(-0.54%) |
Mar 01, 2011 | 45.76 | 46.51 | 45.54 | 45.62 | 418,751 | -0.14(-0.31%) |
Feb 28, 2011 | 45.07 | 45.79 | 44.81 | 45.77 | 273,848 | +1.10(+2.47%) |
Feb 25, 2011 | 43.53 | 44.69 | 43.40 | 44.66 | 230,816 | +1.18(+2.72%) |
Feb 24, 2011 | 44.23 | 44.81 | 43.24 | 43.48 | 379,806 | -0.49(-1.12%) |
Feb 23, 2011 | 43.15 | 44.36 | 43.15 | 43.97 | 370,624 | +0.93(+2.16%) |
Feb 22, 2011 | 42.65 | 43.16 | 42.65 | 43.04 | 329,473 | +0.89(+2.11%) |
Feb 18, 2011 | 42.41 | 42.44 | 42.03 | 42.15 | 175,200 | -0.17(-0.39%) |
Feb 17, 2011 | 42.30 | 42.37 | 41.66 | 42.32 | 163,427 | +0.11(+0.26%) |
Feb 16, 2011 | 41.98 | 42.49 | 41.86 | 42.21 | 222,497 | +0.41(+0.99%) |
Feb 15, 2011 | 41.71 | 41.98 | 41.55 | 41.79 | 224,454 | +0.14(+0.32%) |
Feb 14, 2011 | 41.20 | 41.74 | 41.18 | 41.66 | 150,010 | +0.53(+1.29%) |
Feb 11, 2011 | 40.25 | 41.33 | 40.17 | 41.13 | 169,591 | +0.89(+2.21%) |
Feb 10, 2011 | 40.17 | 40.32 | 39.90 | 40.24 | 200,568 | -0.21(-0.53%) |
Feb 09, 2011 | 40.52 | 40.83 | 40.29 | 40.45 | 217,635 | -0.10(-0.24%) |
Feb 08, 2011 | 40.80 | 40.85 | 40.40 | 40.55 | 188,452 | -0.21(-0.53%) |
Feb 07, 2011 | 40.87 | 41.28 | 40.67 | 40.76 | 243,379 | +0.20(+0.49%) |
Feb 04, 2011 | 40.95 | 41.17 | 40.28 | 40.56 | 182,208 | -0.27(-0.66%) |
Feb 03, 2011 | 39.82 | 41.14 | 39.77 | 40.83 | 489,964 | +1.00(+2.51%) |
Feb 02, 2011 | 39.73 | 39.98 | 39.67 | 39.83 | 531,486 | +0.18(+0.46%) |
Feb 01, 2011 | 39.57 | 39.78 | 39.46 | 39.65 | 386,174 | +0.33(+0.85%) |
Jan 31, 2011 | 39.21 | 39.58 | 39.12 | 39.31 | 329,519 | +0.26(+0.67%) |
Jan 28, 2011 | 38.54 | 39.41 | 38.34 | 39.05 | 331,371 | +0.47(+1.22%) |
Jan 27, 2011 | 38.30 | 38.70 | 38.18 | 38.58 | 253,822 | +0.33(+0.85%) |
Jan 26, 2011 | 37.37 | 38.31 | 37.29 | 38.26 | 251,057 | +0.92(+2.47%) |
Jan 25, 2011 | 37.69 | 37.79 | 36.91 | 37.34 | 383,398 | -0.47(-1.24%) |
Jan 24, 2011 | 38.27 | 38.36 | 37.78 | 37.81 | 227,342 | -0.46(-1.20%) |
Jan 21, 2011 | 38.70 | 38.92 | 38.12 | 38.27 | 791,488 | -0.14(-0.37%) |
Jan 20, 2011 | 37.98 | 38.47 | 37.23 | 38.41 | 409,995 | +0.17(+0.44%) |
Jan 19, 2011 | 38.53 | 38.77 | 38.04 | 38.24 | 474,895 | -0.36(-0.93%) |
Jan 18, 2011 | 38.54 | 38.85 | 38.45 | 38.60 | 228,569 | +0.82(+2.17%) |
Jan 14, 2011 | 37.46 | 38.00 | 37.30 | 37.78 | 477,683 | +0.16(+0.42%) |
Jan 13, 2011 | 37.77 | 37.78 | 37.42 | 37.62 | 177,282 | -0.10(-0.27%) |
Jan 12, 2011 | 37.71 | 38.10 | 37.52 | 37.73 | 156,604 | +0.38(+1.02%) |
Jan 11, 2011 | 37.36 | 37.55 | 37.18 | 37.34 | 170,250 | +0.17(+0.45%) |
Jan 10, 2011 | 37.15 | 37.44 | 36.75 | 37.18 | 151,699 | +0.04(+0.11%) |
Jan 07, 2011 | 37.27 | 37.46 | 36.75 | 37.14 | 147,549 | +0.09(+0.24%) |
Jan 06, 2011 | 37.29 | 37.41 | 36.85 | 37.05 | 299,602 | -0.18(-0.49%) |
Jan 05, 2011 | 37.26 | 37.55 | 37.04 | 37.23 | 138,249 | -0.17(-0.47%) |
Jan 04, 2011 | 37.72 | 37.91 | 37.29 | 37.41 | 268,288 | -0.25(-0.65%) |