Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 43.43 | 43.72 | 43.04 | 43.21 | 292,960 | -0.38(-0.87%) |
Mar 30, 2011 | 43.36 | 43.72 | 42.76 | 43.59 | 415,572 | +0.30(+0.69%) |
Mar 29, 2011 | 42.91 | 43.38 | 42.40 | 43.29 | 275,223 | +0.34(+0.79%) |
Mar 28, 2011 | 43.14 | 43.36 | 42.70 | 42.95 | 410,654 | -0.14(-0.32%) |
Mar 25, 2011 | 42.59 | 43.18 | 42.46 | 43.09 | 488,960 | +0.54(+1.26%) |
Mar 24, 2011 | 42.39 | 42.77 | 42.04 | 42.55 | 331,234 | +0.41(+0.98%) |
Mar 23, 2011 | 42.01 | 42.43 | 41.56 | 42.14 | 308,917 | +0.00(+0.00%) |
Mar 22, 2011 | 42.43 | 42.56 | 42.01 | 42.14 | 330,889 | -0.16(-0.38%) |
Mar 21, 2011 | 42.28 | 42.54 | 41.95 | 42.30 | 715,497 | +0.52(+1.24%) |
Mar 18, 2011 | 42.29 | 42.34 | 41.48 | 41.78 | 600,799 | -0.10(-0.24%) |
Mar 17, 2011 | 43.20 | 43.23 | 41.85 | 41.88 | 536,176 | -0.59(-1.39%) |
Mar 16, 2011 | 43.04 | 43.70 | 42.44 | 42.47 | 554,040 | -0.74(-1.71%) |
Mar 15, 2011 | 42.51 | 43.48 | 42.01 | 43.21 | 341,496 | -0.47(-1.08%) |
Mar 14, 2011 | 43.20 | 44.08 | 43.12 | 43.68 | 353,637 | +0.18(+0.41%) |
Mar 11, 2011 | 42.87 | 43.69 | 42.71 | 43.50 | 214,976 | +0.39(+0.90%) |
Mar 10, 2011 | 43.08 | 43.39 | 42.53 | 43.11 | 333,447 | -0.52(-1.19%) |
Mar 09, 2011 | 44.19 | 44.19 | 43.21 | 43.63 | 285,097 | -0.69(-1.56%) |
Mar 08, 2011 | 43.94 | 44.64 | 43.55 | 44.32 | 642,748 | +0.32(+0.73%) |
Mar 07, 2011 | 44.99 | 44.99 | 43.00 | 44.00 | 446,272 | -0.79(-1.76%) |
Mar 04, 2011 | 45.33 | 45.33 | 44.52 | 44.79 | 352,759 | -0.61(-1.34%) |
Mar 03, 2011 | 44.88 | 45.44 | 44.87 | 45.40 | 259,731 | +0.91(+2.05%) |
Mar 02, 2011 | 44.00 | 45.00 | 43.69 | 44.49 | 250,902 | +0.49(+1.11%) |
Mar 01, 2011 | 45.48 | 45.58 | 43.81 | 44.00 | 301,357 | -1.40(-3.08%) |
Feb 28, 2011 | 45.82 | 46.23 | 45.17 | 45.40 | 464,173 | -0.33(-0.72%) |
Feb 25, 2011 | 44.30 | 45.80 | 44.30 | 45.73 | 469,068 | +1.72(+3.91%) |
Feb 24, 2011 | 43.41 | 44.13 | 43.10 | 44.01 | 494,446 | +0.46(+1.06%) |
Feb 23, 2011 | 44.05 | 44.05 | 42.51 | 43.55 | 536,196 | -0.56(-1.27%) |
Feb 22, 2011 | 45.08 | 45.22 | 43.98 | 44.11 | 314,500 | -1.57(-3.44%) |
Feb 18, 2011 | 46.73 | 46.73 | 45.59 | 45.68 | 287,950 | -1.07(-2.29%) |
Feb 17, 2011 | 46.09 | 47.06 | 45.91 | 46.75 | 337,585 | +0.49(+1.06%) |
Feb 16, 2011 | 45.68 | 46.41 | 45.43 | 46.26 | 298,178 | +0.53(+1.16%) |
Feb 15, 2011 | 46.34 | 46.56 | 45.66 | 45.73 | 255,082 | -0.79(-1.70%) |
Feb 14, 2011 | 45.84 | 46.66 | 45.74 | 46.52 | 367,168 | +0.72(+1.57%) |
Feb 11, 2011 | 45.15 | 45.85 | 44.87 | 45.80 | 282,298 | +0.43(+0.95%) |
Feb 10, 2011 | 45.45 | 45.62 | 44.85 | 45.37 | 368,086 | -0.40(-0.87%) |
Feb 09, 2011 | 45.72 | 45.91 | 45.49 | 45.77 | 220,112 | -0.09(-0.20%) |
Feb 08, 2011 | 45.60 | 45.88 | 45.17 | 45.86 | 288,533 | +0.25(+0.55%) |
Feb 07, 2011 | 45.98 | 46.09 | 45.45 | 45.61 | 467,652 | -0.13(-0.28%) |
Feb 04, 2011 | 44.71 | 45.85 | 44.49 | 45.74 | 460,001 | +1.00(+2.24%) |
Feb 03, 2011 | 45.00 | 45.14 | 44.28 | 44.74 | 470,277 | -0.34(-0.75%) |
Feb 02, 2011 | 44.86 | 45.48 | 44.68 | 45.08 | 625,940 | +0.19(+0.42%) |
Feb 01, 2011 | 44.75 | 45.14 | 44.54 | 44.89 | 540,194 | +0.41(+0.92%) |
Jan 31, 2011 | 45.00 | 45.47 | 43.59 | 44.48 | 864,971 | +0.83(+1.90%) |
Jan 28, 2011 | 44.62 | 44.75 | 43.10 | 43.65 | 722,616 | -0.99(-2.22%) |
Jan 27, 2011 | 44.33 | 45.10 | 44.11 | 44.64 | 853,162 | +0.44(+1.00%) |
Jan 26, 2011 | 45.98 | 46.50 | 43.13 | 44.20 | 3,169,231 | -3.42(-7.18%) |
Jan 25, 2011 | 47.74 | 47.74 | 46.70 | 47.62 | 1,012,346 | -0.14(-0.29%) |
Jan 24, 2011 | 47.46 | 48.12 | 47.24 | 47.76 | 766,869 | +0.24(+0.51%) |
Jan 21, 2011 | 47.88 | 48.16 | 47.42 | 47.52 | 406,867 | -0.21(-0.44%) |
Jan 20, 2011 | 48.22 | 48.59 | 46.98 | 47.73 | 606,449 | -0.77(-1.59%) |
Jan 19, 2011 | 49.47 | 49.64 | 48.40 | 48.50 | 560,031 | -1.12(-2.26%) |
Jan 18, 2011 | 49.64 | 50.21 | 49.38 | 49.62 | 542,457 | -0.25(-0.50%) |
Jan 14, 2011 | 49.67 | 50.27 | 49.67 | 49.87 | 493,072 | +0.06(+0.12%) |
Jan 13, 2011 | 49.83 | 49.99 | 49.22 | 49.81 | 308,339 | +0.02(+0.04%) |
Jan 12, 2011 | 49.73 | 49.95 | 49.18 | 49.79 | 260,199 | +0.35(+0.71%) |
Jan 11, 2011 | 49.26 | 49.73 | 49.08 | 49.44 | 438,158 | +0.36(+0.73%) |
Jan 10, 2011 | 48.80 | 49.11 | 48.42 | 49.08 | 512,371 | +0.16(+0.33%) |
Jan 07, 2011 | 49.38 | 49.75 | 48.45 | 48.92 | 516,545 | -0.32(-0.65%) |
Jan 06, 2011 | 47.65 | 49.77 | 47.64 | 49.24 | 989,917 | +1.71(+3.60%) |
Jan 05, 2011 | 45.69 | 47.84 | 45.66 | 47.53 | 1,053,066 | +1.89(+4.14%) |
Jan 04, 2011 | 46.51 | 46.60 | 45.46 | 45.64 | 717,389 | -0.81(-1.74%) |