Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 38.00 | 38.15 | 37.40 | 37.48 | 7,234,059 | -0.59(-1.55%) |
Mar 30, 2011 | 38.07 | 38.07 | 38.07 | 38.07 | 6,687,852 | +0.22(+0.57%) |
Mar 29, 2011 | 37.88 | 38.13 | 37.59 | 37.85 | 6,046,507 | -0.06(-0.15%) |
Mar 28, 2011 | 37.76 | 38.22 | 37.73 | 37.91 | 6,457,058 | +0.11(+0.29%) |
Mar 25, 2011 | 37.78 | 37.82 | 37.42 | 37.80 | 7,432,157 | +0.00(+0.00%) |
Mar 24, 2011 | 37.52 | 37.81 | 37.08 | 37.80 | 7,744,681 | +0.47(+1.27%) |
Mar 23, 2011 | 37.00 | 37.40 | 36.86 | 37.33 | 7,382,585 | +0.22(+0.60%) |
Mar 22, 2011 | 36.78 | 37.31 | 36.60 | 37.10 | 8,131,275 | +0.36(+0.97%) |
Mar 21, 2011 | 36.83 | 36.84 | 36.56 | 36.75 | 6,420,361 | +0.12(+0.34%) |
Mar 18, 2011 | 36.54 | 36.87 | 36.23 | 36.62 | 11,866,452 | +0.62(+1.73%) |
Mar 17, 2011 | 35.67 | 36.03 | 35.54 | 36.00 | 9,288,259 | +0.89(+2.53%) |
Mar 16, 2011 | 35.96 | 36.24 | 34.98 | 35.11 | 12,565,842 | -1.07(-2.96%) |
Mar 15, 2011 | 36.13 | 36.45 | 36.07 | 36.18 | 9,130,575 | -0.22(-0.61%) |
Mar 14, 2011 | 36.37 | 36.66 | 35.84 | 36.41 | 7,490,261 | -0.31(-0.84%) |
Mar 11, 2011 | 36.30 | 36.74 | 36.22 | 36.71 | 7,748,818 | +0.22(+0.59%) |
Mar 10, 2011 | 36.98 | 37.05 | 36.29 | 36.50 | 8,308,936 | -0.85(-2.29%) |
Mar 09, 2011 | 37.48 | 37.62 | 37.00 | 37.35 | 7,005,076 | -0.16(-0.42%) |
Mar 08, 2011 | 36.45 | 37.76 | 36.41 | 37.51 | 13,045,436 | +1.27(+3.50%) |
Mar 07, 2011 | 36.37 | 36.96 | 36.09 | 36.24 | 9,204,706 | -0.01(-0.02%) |
Mar 04, 2011 | 36.78 | 37.05 | 35.83 | 36.25 | 7,687,989 | -0.48(-1.31%) |
Mar 03, 2011 | 36.01 | 36.85 | 36.01 | 36.73 | 9,137,586 | +1.06(+2.98%) |
Mar 02, 2011 | 35.70 | 36.00 | 35.45 | 35.67 | 8,634,766 | -0.11(-0.30%) |
Mar 01, 2011 | 36.23 | 36.43 | 35.74 | 35.78 | 10,672,463 | -0.35(-0.96%) |
Feb 28, 2011 | 36.26 | 36.44 | 35.90 | 36.13 | 10,852,525 | +0.03(+0.09%) |
Feb 25, 2011 | 36.14 | 36.29 | 35.72 | 36.09 | 11,989,587 | -0.02(-0.07%) |
Feb 24, 2011 | 35.89 | 36.44 | 35.68 | 36.12 | 12,757,980 | +0.10(+0.28%) |
Feb 23, 2011 | 36.65 | 36.91 | 35.66 | 36.02 | 11,910,411 | -0.70(-1.92%) |
Feb 22, 2011 | 37.26 | 37.41 | 36.54 | 36.72 | 11,129,796 | -1.03(-2.72%) |
Feb 18, 2011 | 37.81 | 37.87 | 37.44 | 37.75 | 15,040,357 | -0.21(-0.55%) |
Feb 17, 2011 | 38.60 | 38.70 | 37.88 | 37.96 | 12,952,613 | -0.87(-2.24%) |
Feb 16, 2011 | 38.49 | 38.90 | 38.36 | 38.83 | 8,457,999 | +0.53(+1.39%) |
Feb 15, 2011 | 38.55 | 38.85 | 38.06 | 38.30 | 6,677,020 | -0.27(-0.71%) |
Feb 14, 2011 | 38.49 | 38.91 | 38.36 | 38.57 | 6,354,498 | -0.19(-0.49%) |
Feb 11, 2011 | 38.36 | 38.80 | 38.34 | 38.76 | 7,968,337 | +0.15(+0.39%) |
Feb 10, 2011 | 37.86 | 38.62 | 37.60 | 38.61 | 11,115,147 | +0.70(+1.86%) |
Feb 09, 2011 | 38.04 | 38.18 | 37.48 | 37.91 | 10,506,788 | -0.13(-0.35%) |
Feb 08, 2011 | 37.03 | 38.12 | 37.00 | 38.04 | 11,849,028 | +0.88(+2.37%) |
Feb 07, 2011 | 36.45 | 37.39 | 36.38 | 37.16 | 11,321,181 | +0.83(+2.28%) |
Feb 04, 2011 | 36.09 | 36.40 | 35.80 | 36.33 | 7,371,049 | +0.24(+0.67%) |
Feb 03, 2011 | 36.19 | 36.27 | 35.78 | 36.09 | 6,272,194 | -0.16(-0.43%) |
Feb 02, 2011 | 35.98 | 36.52 | 35.93 | 36.25 | 8,260,331 | +0.10(+0.28%) |
Feb 01, 2011 | 36.10 | 36.38 | 35.84 | 36.15 | 13,759,608 | +0.18(+0.51%) |
Jan 31, 2011 | 36.59 | 36.67 | 35.89 | 35.97 | 11,976,909 | -0.40(-1.09%) |
Jan 28, 2011 | 36.94 | 36.98 | 36.00 | 36.37 | 11,962,770 | -0.56(-1.53%) |
Jan 27, 2011 | 36.89 | 37.13 | 36.50 | 36.93 | 9,735,138 | +0.07(+0.18%) |
Jan 26, 2011 | 37.24 | 37.26 | 36.86 | 36.86 | 9,747,116 | -0.28(-0.76%) |
Jan 25, 2011 | 37.20 | 37.52 | 36.64 | 37.15 | 19,403,056 | -0.82(-2.16%) |
Jan 24, 2011 | 38.18 | 38.37 | 37.68 | 37.97 | 11,133,530 | -0.17(-0.46%) |
Jan 21, 2011 | 37.94 | 38.31 | 37.73 | 38.14 | 10,547,718 | +0.61(+1.61%) |
Jan 20, 2011 | 37.10 | 37.85 | 37.07 | 37.54 | 9,151,785 | +0.02(+0.07%) |
Jan 19, 2011 | 37.48 | 37.89 | 37.15 | 37.51 | 17,389,166 | -0.94(-2.44%) |
Jan 18, 2011 | 38.17 | 38.73 | 37.97 | 38.45 | 9,732,354 | +0.10(+0.26%) |
Jan 14, 2011 | 37.25 | 38.60 | 37.23 | 38.35 | 12,857,631 | +0.99(+2.64%) |
Jan 13, 2011 | 37.15 | 37.61 | 37.10 | 37.36 | 7,673,784 | +0.05(+0.13%) |
Jan 12, 2011 | 37.68 | 37.97 | 37.17 | 37.31 | 9,835,388 | -0.03(-0.09%) |
Jan 11, 2011 | 37.29 | 37.68 | 37.15 | 37.34 | 7,144,541 | +0.48(+1.30%) |
Jan 10, 2011 | 36.65 | 37.01 | 36.49 | 36.86 | 6,594,785 | +0.08(+0.23%) |
Jan 07, 2011 | 37.25 | 37.28 | 36.48 | 36.78 | 7,708,220 | -0.14(-0.39%) |
Jan 06, 2011 | 37.63 | 37.81 | 36.86 | 36.92 | 7,660,809 | -0.42(-1.13%) |
Jan 05, 2011 | 36.56 | 37.44 | 36.41 | 37.34 | 12,847,896 | +1.05(+2.90%) |
Jan 04, 2011 | 36.67 | 36.67 | 35.67 | 36.29 | 17,034,610 | +0.45(+1.27%) |