Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 51.13 | 51.25 | 51.05 | 51.08 | 2,850,217 | -0.11(-0.22%) |
Mar 30, 2011 | 51.19 | 51.19 | 51.19 | 51.19 | 1,573,392 | +0.44(+0.86%) |
Mar 29, 2011 | 50.42 | 50.77 | 50.22 | 50.75 | 1,058,564 | +0.33(+0.66%) |
Mar 28, 2011 | 50.70 | 50.79 | 50.41 | 50.41 | 1,652,827 | -0.16(-0.31%) |
Mar 25, 2011 | 50.47 | 50.76 | 50.36 | 50.57 | 2,166,700 | +0.21(+0.41%) |
Mar 24, 2011 | 50.25 | 50.45 | 49.90 | 50.36 | 1,407,569 | +0.40(+0.80%) |
Mar 23, 2011 | 49.81 | 50.10 | 49.51 | 49.96 | 2,946,670 | +0.04(+0.07%) |
Mar 22, 2011 | 50.19 | 50.21 | 49.92 | 49.92 | 2,300,600 | -0.19(-0.37%) |
Mar 21, 2011 | 50.09 | 50.19 | 50.02 | 50.11 | 3,618,693 | +0.64(+1.30%) |
Mar 18, 2011 | 49.79 | 49.79 | 49.35 | 49.46 | 2,307,672 | +0.35(+0.71%) |
Mar 17, 2011 | 49.22 | 49.30 | 48.78 | 49.12 | 2,187,549 | +0.47(+0.96%) |
Mar 16, 2011 | 49.18 | 49.32 | 48.17 | 48.65 | 4,535,526 | -0.67(-1.35%) |
Mar 15, 2011 | 49.10 | 49.58 | 49.04 | 49.32 | 2,785,781 | -0.52(-1.04%) |
Mar 14, 2011 | 49.78 | 49.95 | 49.46 | 49.84 | 2,120,809 | -0.34(-0.68%) |
Mar 11, 2011 | 49.66 | 50.32 | 49.61 | 50.18 | 2,204,753 | +0.35(+0.70%) |
Mar 10, 2011 | 50.28 | 50.28 | 49.78 | 49.83 | 2,112,161 | -0.96(-1.88%) |
Mar 09, 2011 | 50.69 | 50.92 | 50.46 | 50.78 | 2,046,163 | -0.01(-0.03%) |
Mar 08, 2011 | 50.38 | 50.92 | 50.19 | 50.80 | 4,700,345 | +0.58(+1.16%) |
Mar 07, 2011 | 50.74 | 50.83 | 49.98 | 50.21 | 2,618,836 | -0.34(-0.68%) |
Mar 04, 2011 | 50.97 | 50.98 | 50.23 | 50.56 | 3,859,584 | -0.43(-0.85%) |
Mar 03, 2011 | 50.57 | 51.03 | 50.52 | 50.99 | 1,681,712 | +0.88(+1.76%) |
Mar 02, 2011 | 50.01 | 50.35 | 49.90 | 50.11 | 2,543,091 | +0.07(+0.15%) |
Mar 01, 2011 | 51.02 | 51.09 | 50.03 | 50.03 | 2,869,666 | -0.90(-1.76%) |
Feb 28, 2011 | 50.65 | 50.93 | 50.61 | 50.93 | 2,753,954 | +0.41(+0.81%) |
Feb 25, 2011 | 50.12 | 50.54 | 50.11 | 50.52 | 2,284,114 | +0.57(+1.14%) |
Feb 24, 2011 | 49.95 | 50.12 | 49.49 | 49.95 | 2,900,330 | -0.08(-0.16%) |
Feb 23, 2011 | 50.26 | 50.41 | 49.69 | 50.03 | 4,406,946 | -0.21(-0.41%) |
Feb 22, 2011 | 50.73 | 51.02 | 50.11 | 50.24 | 6,411,331 | -1.04(-2.04%) |
Feb 18, 2011 | 51.29 | 51.33 | 51.11 | 51.29 | 2,033,777 | +0.07(+0.14%) |
Feb 17, 2011 | 50.83 | 51.27 | 50.83 | 51.21 | 1,787,095 | +0.24(+0.46%) |
Feb 16, 2011 | 50.89 | 51.01 | 50.72 | 50.98 | 2,284,825 | +0.28(+0.56%) |
Feb 15, 2011 | 50.61 | 50.78 | 50.56 | 50.69 | 1,531,694 | -0.12(-0.23%) |
Feb 14, 2011 | 50.71 | 50.84 | 50.58 | 50.81 | 1,827,863 | +0.11(+0.22%) |
Feb 11, 2011 | 50.22 | 50.78 | 50.17 | 50.70 | 1,928,950 | +0.30(+0.59%) |
Feb 10, 2011 | 50.08 | 50.45 | 50.03 | 50.41 | 2,736,968 | +0.08(+0.16%) |
Feb 09, 2011 | 50.36 | 50.49 | 50.09 | 50.32 | 3,258,208 | -0.19(-0.38%) |
Feb 08, 2011 | 50.30 | 50.53 | 50.18 | 50.52 | 2,195,740 | +0.24(+0.47%) |
Feb 07, 2011 | 50.04 | 50.40 | 50.03 | 50.28 | 2,204,898 | +0.34(+0.68%) |
Feb 04, 2011 | 49.90 | 49.95 | 49.60 | 49.94 | 1,800,801 | +0.07(+0.13%) |
Feb 03, 2011 | 49.69 | 49.95 | 49.41 | 49.87 | 2,559,518 | +0.09(+0.18%) |
Feb 02, 2011 | 49.78 | 49.93 | 49.75 | 49.78 | 1,576,747 | -0.13(-0.25%) |
Feb 01, 2011 | 49.36 | 49.99 | 49.36 | 49.91 | 2,730,607 | +0.84(+1.70%) |
Jan 31, 2011 | 48.86 | 49.18 | 48.81 | 49.07 | 2,194,035 | +0.34(+0.70%) |
Jan 28, 2011 | 49.57 | 49.68 | 48.69 | 48.73 | 3,250,668 | -0.78(-1.57%) |
Jan 27, 2011 | 49.36 | 49.55 | 49.28 | 49.51 | 2,346,975 | +0.13(+0.25%) |
Jan 26, 2011 | 49.32 | 49.53 | 49.25 | 49.38 | 3,948,822 | +0.16(+0.32%) |
Jan 25, 2011 | 49.12 | 49.30 | 48.84 | 49.23 | 4,628,979 | -0.01(-0.03%) |
Jan 24, 2011 | 49.02 | 49.32 | 49.00 | 49.24 | 2,797,113 | +0.22(+0.45%) |
Jan 21, 2011 | 49.12 | 49.23 | 48.93 | 49.02 | 4,205,361 | +0.20(+0.41%) |
Jan 20, 2011 | 48.69 | 48.92 | 48.49 | 48.82 | 2,340,501 | +0.04(+0.08%) |
Jan 19, 2011 | 49.28 | 49.31 | 48.65 | 48.78 | 2,743,299 | -0.55(-1.11%) |
Jan 18, 2011 | 49.30 | 49.38 | 49.19 | 49.33 | 2,243,026 | +0.02(+0.05%) |
Jan 14, 2011 | 48.89 | 49.35 | 48.86 | 49.31 | 3,460,837 | +0.36(+0.73%) |
Jan 13, 2011 | 49.09 | 49.10 | 48.84 | 48.95 | 1,469,959 | -0.13(-0.26%) |
Jan 12, 2011 | 48.92 | 49.15 | 48.88 | 49.08 | 3,893,913 | +0.48(+0.99%) |
Jan 11, 2011 | 48.67 | 48.74 | 48.43 | 48.60 | 5,130,616 | +0.12(+0.24%) |
Jan 10, 2011 | 48.30 | 48.53 | 48.13 | 48.48 | 4,749,057 | -0.07(-0.14%) |
Jan 07, 2011 | 48.76 | 48.85 | 48.15 | 48.55 | 2,749,943 | -0.14(-0.29%) |
Jan 06, 2011 | 48.88 | 48.93 | 48.59 | 48.69 | 6,641,247 | -0.21(-0.42%) |
Jan 05, 2011 | 48.48 | 48.92 | 48.43 | 48.89 | 4,807,830 | +0.26(+0.53%) |
Jan 04, 2011 | 48.71 | 48.72 | 48.27 | 48.64 | 7,226,028 | +0.07(+0.14%) |