Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 51.00 | 53.26 | 50.43 | 53.16 | 1,523,194 | +1.79(+3.48%) |
Mar 30, 2011 | 51.37 | 53.06 | 50.45 | 51.37 | 1,264,867 | -1.02(-1.95%) |
Mar 29, 2011 | 52.14 | 52.95 | 50.44 | 52.40 | 1,400,961 | +1.83(+3.61%) |
Mar 28, 2011 | 48.40 | 51.00 | 48.05 | 50.57 | 1,478,965 | +1.98(+4.07%) |
Mar 25, 2011 | 45.38 | 48.59 | 45.35 | 48.59 | 3,615,245 | +1.51(+3.20%) |
Mar 24, 2011 | 48.73 | 48.73 | 46.99 | 47.08 | 813,465 | -0.67(-1.40%) |
Mar 23, 2011 | 48.02 | 48.73 | 47.14 | 47.75 | 879,509 | -1.12(-2.29%) |
Mar 22, 2011 | 44.95 | 48.93 | 44.84 | 48.87 | 1,409,812 | +3.74(+8.28%) |
Mar 21, 2011 | 43.72 | 45.16 | 42.57 | 45.13 | 986,854 | +0.15(+0.34%) |
Mar 18, 2011 | 46.26 | 47.39 | 44.46 | 44.98 | 923,279 | -0.32(-0.70%) |
Mar 17, 2011 | 44.64 | 48.15 | 44.31 | 45.30 | 1,720,859 | +1.39(+3.17%) |
Mar 16, 2011 | 39.60 | 44.43 | 39.57 | 43.91 | 3,302,933 | +7.03(+19.07%) |
Mar 15, 2011 | 36.22 | 37.25 | 34.00 | 36.87 | 836,880 | -1.26(-3.29%) |
Mar 14, 2011 | 38.55 | 39.07 | 37.67 | 38.13 | 537,358 | -0.76(-1.96%) |
Mar 11, 2011 | 37.72 | 39.42 | 37.33 | 38.89 | 485,141 | +0.84(+2.21%) |
Mar 10, 2011 | 39.43 | 39.46 | 37.74 | 38.05 | 483,830 | -1.80(-4.51%) |
Mar 09, 2011 | 40.27 | 40.39 | 39.45 | 39.85 | 258,468 | -0.46(-1.15%) |
Mar 08, 2011 | 39.34 | 40.54 | 38.67 | 40.31 | 399,934 | +0.89(+2.25%) |
Mar 07, 2011 | 40.37 | 41.33 | 38.83 | 39.42 | 312,216 | -0.95(-2.34%) |
Mar 04, 2011 | 40.17 | 40.66 | 39.74 | 40.37 | 266,001 | +0.08(+0.19%) |
Mar 03, 2011 | 38.92 | 40.34 | 38.92 | 40.29 | 272,725 | +1.62(+4.20%) |
Mar 02, 2011 | 38.99 | 39.57 | 38.34 | 38.67 | 418,241 | -0.52(-1.33%) |
Mar 01, 2011 | 41.03 | 41.03 | 39.02 | 39.19 | 347,134 | -1.46(-3.59%) |
Feb 28, 2011 | 40.57 | 41.36 | 40.03 | 40.65 | 418,794 | +0.11(+0.26%) |
Feb 25, 2011 | 38.65 | 40.55 | 38.48 | 40.54 | 521,750 | +2.09(+5.42%) |
Feb 24, 2011 | 36.45 | 38.63 | 36.01 | 38.46 | 542,895 | +1.99(+5.46%) |
Feb 23, 2011 | 38.54 | 38.60 | 35.74 | 36.47 | 784,519 | -2.01(-5.22%) |
Feb 22, 2011 | 39.31 | 39.31 | 37.80 | 38.48 | 718,584 | -1.95(-4.83%) |
Feb 18, 2011 | 43.32 | 43.46 | 39.75 | 40.43 | 676,105 | -2.83(-6.54%) |
Feb 17, 2011 | 41.46 | 43.33 | 40.68 | 43.26 | 617,025 | +1.94(+4.70%) |
Feb 16, 2011 | 38.88 | 42.29 | 38.77 | 41.32 | 726,576 | +2.74(+7.11%) |
Feb 15, 2011 | 38.46 | 38.70 | 37.67 | 38.57 | 335,344 | +0.02(+0.05%) |
Feb 14, 2011 | 38.89 | 38.97 | 38.37 | 38.56 | 362,861 | -0.53(-1.36%) |
Feb 11, 2011 | 36.12 | 39.10 | 35.99 | 39.09 | 546,489 | +2.71(+7.46%) |
Feb 10, 2011 | 35.88 | 36.61 | 35.61 | 36.37 | 302,979 | +0.16(+0.45%) |
Feb 09, 2011 | 36.49 | 36.51 | 35.93 | 36.21 | 259,535 | -0.34(-0.92%) |
Feb 08, 2011 | 36.33 | 36.55 | 36.03 | 36.55 | 254,433 | +0.21(+0.58%) |
Feb 07, 2011 | 36.12 | 36.54 | 35.98 | 36.33 | 350,314 | +0.30(+0.83%) |
Feb 04, 2011 | 35.64 | 36.27 | 35.39 | 36.03 | 154,875 | +0.40(+1.11%) |
Feb 03, 2011 | 35.34 | 35.82 | 34.70 | 35.64 | 209,671 | +0.48(+1.37%) |
Feb 02, 2011 | 34.91 | 35.39 | 34.77 | 35.16 | 274,057 | +0.06(+0.17%) |
Feb 01, 2011 | 33.03 | 35.19 | 32.79 | 35.10 | 408,954 | +2.41(+7.39%) |
Jan 31, 2011 | 32.35 | 33.22 | 31.82 | 32.68 | 442,201 | +0.26(+0.80%) |
Jan 28, 2011 | 32.85 | 33.54 | 32.35 | 32.42 | 383,408 | -0.52(-1.58%) |
Jan 27, 2011 | 32.47 | 33.30 | 31.87 | 32.94 | 295,603 | +0.63(+1.94%) |
Jan 26, 2011 | 31.06 | 32.69 | 30.66 | 32.32 | 466,982 | +1.22(+3.91%) |
Jan 25, 2011 | 31.06 | 31.25 | 30.52 | 31.10 | 280,750 | -0.27(-0.86%) |
Jan 24, 2011 | 31.71 | 31.79 | 31.16 | 31.37 | 323,557 | -0.34(-1.07%) |
Jan 21, 2011 | 31.96 | 32.00 | 31.07 | 31.71 | 429,115 | +0.29(+0.92%) |
Jan 20, 2011 | 32.82 | 32.84 | 30.66 | 31.42 | 879,433 | -1.84(-5.55%) |
Jan 19, 2011 | 36.60 | 36.66 | 33.04 | 33.26 | 794,180 | -2.96(-8.16%) |
Jan 18, 2011 | 36.18 | 36.51 | 35.88 | 36.22 | 318,267 | +0.05(+0.13%) |
Jan 14, 2011 | 36.02 | 36.46 | 35.04 | 36.17 | 375,980 | +0.15(+0.43%) |
Jan 13, 2011 | 34.60 | 37.01 | 34.38 | 36.02 | 643,495 | +1.54(+4.45%) |
Jan 12, 2011 | 35.46 | 35.74 | 34.18 | 34.48 | 521,790 | -0.27(-0.78%) |
Jan 11, 2011 | 33.80 | 35.00 | 33.43 | 34.75 | 434,753 | +1.14(+3.39%) |
Jan 10, 2011 | 33.23 | 33.73 | 32.60 | 33.61 | 337,383 | +0.20(+0.61%) |
Jan 07, 2011 | 33.77 | 33.80 | 32.84 | 33.41 | 230,320 | -0.18(-0.55%) |
Jan 06, 2011 | 33.71 | 33.95 | 33.22 | 33.59 | 388,658 | -0.11(-0.32%) |
Jan 05, 2011 | 30.82 | 33.74 | 30.82 | 33.70 | 915,619 | +2.89(+9.37%) |
Jan 04, 2011 | 31.30 | 31.30 | 29.99 | 30.81 | 357,849 | +0.02(+0.06%) |