Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 56.84 | 56.84 | 54.21 | 54.95 | 3,309,453 | -1.89(-3.33%) |
Mar 30, 2011 | 56.84 | 56.84 | 56.84 | 56.84 | 2,751,115 | +0.34(+0.60%) |
Mar 29, 2011 | 55.00 | 56.64 | 54.13 | 56.50 | 1,751,160 | +1.62(+2.95%) |
Mar 28, 2011 | 53.51 | 56.00 | 53.22 | 54.88 | 2,645,659 | +2.08(+3.94%) |
Mar 25, 2011 | 53.64 | 53.75 | 52.70 | 52.80 | 1,722,859 | -0.65(-1.22%) |
Mar 24, 2011 | 53.24 | 54.04 | 52.13 | 53.45 | 2,247,288 | +0.04(+0.07%) |
Mar 23, 2011 | 52.40 | 53.75 | 51.96 | 53.41 | 1,091,807 | +1.03(+1.97%) |
Mar 22, 2011 | 53.29 | 54.00 | 52.28 | 52.38 | 1,543,685 | -0.78(-1.47%) |
Mar 21, 2011 | 52.48 | 53.17 | 52.32 | 53.16 | 1,401,496 | +2.36(+4.65%) |
Mar 18, 2011 | 53.61 | 53.70 | 50.41 | 50.80 | 1,894,741 | -1.59(-3.03%) |
Mar 17, 2011 | 53.02 | 53.85 | 52.28 | 52.39 | 2,728,007 | +0.71(+1.37%) |
Mar 16, 2011 | 51.50 | 52.77 | 51.11 | 51.68 | 2,982,462 | +0.22(+0.43%) |
Mar 15, 2011 | 51.15 | 52.49 | 47.91 | 51.46 | 5,748,515 | +3.55(+7.41%) |
Mar 14, 2011 | 48.54 | 49.40 | 47.61 | 47.91 | 1,517,040 | -1.09(-2.22%) |
Mar 11, 2011 | 48.12 | 49.35 | 47.59 | 49.00 | 905,563 | +0.44(+0.91%) |
Mar 10, 2011 | 49.30 | 49.30 | 47.20 | 48.56 | 1,726,892 | -1.33(-2.67%) |
Mar 09, 2011 | 50.43 | 50.64 | 49.28 | 49.89 | 1,512,263 | -0.59(-1.17%) |
Mar 08, 2011 | 49.06 | 51.23 | 48.60 | 50.48 | 2,541,305 | +1.57(+3.21%) |
Mar 07, 2011 | 49.98 | 50.15 | 48.06 | 48.91 | 2,088,640 | -1.00(-2.00%) |
Mar 04, 2011 | 48.33 | 50.17 | 48.02 | 49.91 | 2,015,488 | +1.32(+2.72%) |
Mar 03, 2011 | 48.84 | 49.81 | 48.25 | 48.59 | 2,094,822 | +0.14(+0.29%) |
Mar 02, 2011 | 48.10 | 49.57 | 47.62 | 48.45 | 6,691,182 | +3.84(+8.61%) |
Mar 01, 2011 | 45.74 | 45.77 | 44.27 | 44.61 | 2,138,999 | -0.83(-1.83%) |
Feb 28, 2011 | 46.20 | 46.62 | 44.10 | 45.44 | 1,696,297 | -0.50(-1.09%) |
Feb 25, 2011 | 45.38 | 46.67 | 45.25 | 45.94 | 1,626,063 | +0.81(+1.79%) |
Feb 24, 2011 | 44.00 | 45.29 | 43.74 | 45.13 | 1,660,319 | +1.09(+2.48%) |
Feb 23, 2011 | 45.08 | 45.83 | 42.78 | 44.04 | 2,584,725 | -1.00(-2.22%) |
Feb 22, 2011 | 46.18 | 46.29 | 44.97 | 45.04 | 1,638,731 | -1.82(-3.88%) |
Feb 18, 2011 | 49.43 | 49.67 | 46.26 | 46.86 | 2,270,077 | -2.55(-5.16%) |
Feb 17, 2011 | 49.16 | 49.91 | 48.59 | 49.41 | 2,453,125 | +0.25(+0.51%) |
Feb 16, 2011 | 48.50 | 49.27 | 48.14 | 49.16 | 1,855,297 | +1.21(+2.52%) |
Feb 15, 2011 | 47.96 | 48.48 | 47.51 | 47.95 | 2,010,096 | -0.23(-0.48%) |
Feb 14, 2011 | 44.85 | 49.07 | 44.85 | 48.18 | 4,532,403 | +3.16(+7.02%) |
Feb 11, 2011 | 43.74 | 45.12 | 43.74 | 45.02 | 1,615,105 | +1.10(+2.50%) |
Feb 10, 2011 | 43.01 | 44.22 | 42.75 | 43.92 | 711,567 | +0.49(+1.13%) |
Feb 09, 2011 | 43.11 | 43.85 | 42.67 | 43.43 | 589,549 | -0.02(-0.05%) |
Feb 08, 2011 | 44.10 | 44.33 | 42.86 | 43.45 | 1,502,409 | -0.76(-1.72%) |
Feb 07, 2011 | 43.12 | 44.49 | 43.03 | 44.21 | 1,289,733 | +1.23(+2.86%) |
Feb 04, 2011 | 42.43 | 43.19 | 42.01 | 42.98 | 724,510 | +0.60(+1.42%) |
Feb 03, 2011 | 41.84 | 42.41 | 41.12 | 42.38 | 766,381 | +0.47(+1.12%) |
Feb 02, 2011 | 41.27 | 42.15 | 40.87 | 41.91 | 827,619 | +0.61(+1.48%) |
Feb 01, 2011 | 40.10 | 42.03 | 40.10 | 41.30 | 1,052,484 | +1.36(+3.41%) |
Jan 31, 2011 | 39.99 | 40.23 | 39.16 | 39.94 | 1,415,672 | -0.05(-0.13%) |
Jan 28, 2011 | 41.73 | 42.09 | 39.98 | 39.99 | 1,000,241 | -1.78(-4.26%) |
Jan 27, 2011 | 41.58 | 41.88 | 40.85 | 41.77 | 1,243,194 | +0.35(+0.85%) |
Jan 26, 2011 | 41.21 | 41.55 | 40.70 | 41.42 | 1,441,678 | +0.27(+0.66%) |
Jan 25, 2011 | 41.60 | 41.60 | 40.48 | 41.15 | 966,218 | -0.59(-1.41%) |
Jan 24, 2011 | 41.08 | 41.87 | 40.35 | 41.74 | 1,227,708 | +0.57(+1.38%) |
Jan 21, 2011 | 41.94 | 42.29 | 41.08 | 41.17 | 1,301,373 | -0.21(-0.51%) |
Jan 20, 2011 | 41.77 | 41.77 | 39.85 | 41.38 | 1,922,265 | -0.77(-1.83%) |
Jan 19, 2011 | 43.64 | 43.72 | 41.66 | 42.15 | 1,576,244 | -1.65(-3.77%) |
Jan 18, 2011 | 43.72 | 43.93 | 43.10 | 43.80 | 2,012,361 | -0.02(-0.05%) |
Jan 14, 2011 | 44.29 | 44.67 | 43.72 | 43.82 | 1,490,240 | -0.44(-0.99%) |
Jan 13, 2011 | 43.00 | 44.87 | 42.90 | 44.26 | 2,604,473 | +1.27(+2.95%) |
Jan 12, 2011 | 43.08 | 43.47 | 42.40 | 42.99 | 1,326,806 | +0.14(+0.33%) |
Jan 11, 2011 | 43.74 | 44.47 | 42.40 | 42.85 | 2,416,119 | -0.78(-1.79%) |
Jan 10, 2011 | 41.26 | 43.70 | 40.77 | 43.63 | 2,519,531 | +1.94(+4.65%) |
Jan 07, 2011 | 41.70 | 42.54 | 40.76 | 41.69 | 1,396,118 | +0.10(+0.24%) |
Jan 06, 2011 | 41.55 | 41.82 | 40.90 | 41.59 | 1,453,020 | +0.13(+0.31%) |
Jan 05, 2011 | 39.34 | 41.53 | 39.30 | 41.46 | 1,722,086 | +1.99(+5.04%) |
Jan 04, 2011 | 39.96 | 39.96 | 38.61 | 39.47 | 1,176,470 | -0.27(-0.68%) |