Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 50.70 | 51.73 | 50.70 | 51.30 | 57,389 | +0.47(+0.93%) |
Mar 30, 2011 | 50.10 | 50.83 | 50.10 | 50.83 | 25,258 | +0.72(+1.43%) |
Mar 29, 2011 | 49.66 | 50.39 | 49.62 | 50.11 | 20,754 | +0.51(+1.03%) |
Mar 28, 2011 | 50.34 | 50.34 | 49.50 | 49.60 | 28,639 | -0.47(-0.93%) |
Mar 25, 2011 | 49.39 | 50.63 | 49.17 | 50.07 | 44,169 | +0.91(+1.84%) |
Mar 24, 2011 | 49.23 | 49.41 | 49.07 | 49.16 | 27,150 | -0.16(-0.31%) |
Mar 23, 2011 | 49.17 | 49.63 | 48.71 | 49.32 | 26,054 | +0.08(+0.16%) |
Mar 22, 2011 | 48.77 | 49.44 | 48.46 | 49.24 | 37,756 | +0.47(+0.95%) |
Mar 21, 2011 | 48.55 | 48.77 | 47.59 | 48.77 | 91,426 | +1.22(+2.56%) |
Mar 18, 2011 | 48.48 | 49.39 | 47.47 | 47.56 | 105,925 | -0.60(-1.25%) |
Mar 17, 2011 | 48.90 | 48.90 | 48.03 | 48.16 | 37,767 | +0.05(+0.11%) |
Mar 16, 2011 | 49.28 | 49.28 | 48.07 | 48.11 | 54,429 | -1.12(-2.28%) |
Mar 15, 2011 | 48.77 | 49.60 | 47.18 | 49.23 | 74,276 | -0.75(-1.50%) |
Mar 14, 2011 | 49.70 | 50.27 | 49.31 | 49.98 | 20,845 | -0.17(-0.34%) |
Mar 11, 2011 | 50.13 | 50.65 | 49.51 | 50.15 | 173,000 | -0.07(-0.14%) |
Mar 10, 2011 | 50.14 | 50.82 | 50.08 | 50.22 | 68,411 | -0.59(-1.15%) |
Mar 09, 2011 | 51.12 | 51.33 | 50.14 | 50.81 | 77,953 | -0.29(-0.57%) |
Mar 08, 2011 | 49.92 | 51.60 | 49.77 | 51.10 | 53,379 | +1.15(+2.31%) |
Mar 07, 2011 | 51.93 | 51.97 | 49.69 | 49.95 | 128,889 | -1.71(-3.31%) |
Mar 04, 2011 | 52.30 | 52.37 | 50.89 | 51.66 | 47,955 | -0.64(-1.22%) |
Mar 03, 2011 | 51.61 | 53.03 | 51.60 | 52.30 | 40,788 | +1.13(+2.22%) |
Mar 02, 2011 | 51.70 | 51.84 | 50.80 | 51.16 | 65,783 | -0.45(-0.87%) |
Mar 01, 2011 | 52.37 | 52.39 | 51.26 | 51.61 | 115,391 | -0.58(-1.12%) |
Feb 28, 2011 | 52.97 | 52.97 | 51.85 | 52.19 | 61,471 | -0.52(-0.98%) |
Feb 25, 2011 | 51.60 | 52.88 | 51.02 | 52.71 | 91,841 | +1.14(+2.22%) |
Feb 24, 2011 | 51.87 | 53.30 | 51.32 | 51.57 | 96,509 | -0.30(-0.58%) |
Feb 23, 2011 | 52.70 | 53.22 | 51.68 | 51.87 | 59,453 | -0.62(-1.18%) |
Feb 22, 2011 | 53.09 | 53.85 | 52.13 | 52.49 | 45,778 | -1.27(-2.37%) |
Feb 18, 2011 | 53.65 | 54.19 | 52.87 | 53.76 | 76,890 | +0.52(+0.99%) |
Feb 17, 2011 | 52.88 | 53.61 | 52.73 | 53.23 | 36,778 | +0.48(+0.91%) |
Feb 16, 2011 | 51.84 | 52.82 | 51.71 | 52.75 | 29,598 | +0.90(+1.74%) |
Feb 15, 2011 | 51.93 | 52.47 | 51.85 | 51.85 | 58,540 | -0.15(-0.28%) |
Feb 14, 2011 | 51.94 | 52.41 | 51.59 | 52.00 | 33,966 | -0.15(-0.30%) |
Feb 11, 2011 | 51.69 | 52.61 | 51.28 | 52.15 | 66,981 | -0.21(-0.39%) |
Feb 10, 2011 | 51.10 | 52.76 | 50.74 | 52.36 | 148,332 | +0.27(+0.51%) |
Feb 09, 2011 | 52.51 | 52.51 | 51.68 | 52.09 | 14,101 | -0.72(-1.37%) |
Feb 08, 2011 | 52.42 | 52.92 | 52.41 | 52.81 | 42,803 | +0.21(+0.39%) |
Feb 07, 2011 | 52.07 | 52.96 | 52.03 | 52.61 | 17,103 | +0.58(+1.11%) |
Feb 04, 2011 | 52.44 | 52.46 | 51.85 | 52.03 | 18,802 | -0.26(-0.49%) |
Feb 03, 2011 | 51.78 | 52.63 | 51.30 | 52.29 | 32,825 | +0.60(+1.16%) |
Feb 02, 2011 | 51.75 | 52.18 | 51.47 | 51.69 | 19,331 | -0.07(-0.13%) |
Feb 01, 2011 | 51.60 | 52.00 | 51.51 | 51.76 | 55,623 | +0.40(+0.77%) |
Jan 31, 2011 | 52.94 | 52.94 | 51.32 | 51.36 | 62,442 | -1.01(-1.94%) |
Jan 28, 2011 | 54.42 | 54.74 | 52.36 | 52.37 | 49,446 | -2.05(-3.76%) |
Jan 27, 2011 | 53.86 | 54.94 | 53.86 | 54.42 | 63,047 | +0.40(+0.73%) |
Jan 26, 2011 | 53.37 | 54.32 | 53.06 | 54.02 | 24,723 | +0.76(+1.42%) |
Jan 25, 2011 | 52.80 | 53.60 | 52.71 | 53.27 | 57,782 | +0.09(+0.18%) |
Jan 24, 2011 | 52.85 | 53.43 | 52.61 | 53.17 | 56,252 | +0.47(+0.90%) |
Jan 21, 2011 | 52.19 | 53.41 | 52.10 | 52.70 | 77,683 | +1.08(+2.10%) |
Jan 20, 2011 | 51.81 | 52.21 | 51.61 | 51.62 | 42,520 | -0.48(-0.92%) |
Jan 19, 2011 | 53.08 | 53.32 | 52.01 | 52.10 | 77,996 | -0.98(-1.85%) |
Jan 18, 2011 | 53.47 | 53.52 | 52.94 | 53.08 | 82,631 | -0.40(-0.74%) |
Jan 14, 2011 | 52.92 | 53.52 | 52.92 | 53.47 | 21,104 | +0.58(+1.11%) |
Jan 13, 2011 | 53.41 | 53.55 | 52.64 | 52.89 | 17,936 | -0.40(-0.76%) |
Jan 12, 2011 | 52.93 | 53.82 | 52.57 | 53.29 | 32,716 | +1.02(+1.96%) |
Jan 11, 2011 | 52.03 | 52.37 | 51.72 | 52.27 | 23,756 | +0.65(+1.27%) |
Jan 10, 2011 | 51.69 | 52.09 | 50.96 | 51.62 | 57,481 | -0.22(-0.43%) |
Jan 07, 2011 | 52.49 | 52.72 | 50.82 | 51.84 | 122,465 | -0.46(-0.87%) |
Jan 06, 2011 | 53.16 | 53.16 | 52.14 | 52.30 | 31,257 | -0.74(-1.39%) |
Jan 05, 2011 | 53.10 | 53.30 | 52.75 | 53.04 | 66,204 | +0.01(+0.02%) |
Jan 04, 2011 | 54.59 | 54.59 | 52.12 | 53.03 | 47,736 | -1.19(-2.19%) |