Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 41.38 | 42.07 | 41.21 | 41.88 | 875,352 | +0.46(+1.11%) |
Mar 30, 2011 | 41.44 | 41.59 | 41.01 | 41.42 | 682,681 | +0.21(+0.51%) |
Mar 29, 2011 | 40.96 | 41.34 | 40.50 | 41.21 | 724,094 | +0.23(+0.56%) |
Mar 28, 2011 | 41.27 | 41.76 | 40.95 | 40.98 | 616,948 | -0.27(-0.65%) |
Mar 25, 2011 | 41.30 | 41.57 | 41.01 | 41.25 | 728,236 | +0.06(+0.15%) |
Mar 24, 2011 | 40.78 | 41.33 | 40.58 | 41.19 | 854,034 | +0.66(+1.63%) |
Mar 23, 2011 | 40.65 | 40.71 | 39.90 | 40.53 | 842,621 | +0.03(+0.07%) |
Mar 22, 2011 | 40.73 | 40.84 | 40.22 | 40.50 | 792,759 | -0.23(-0.56%) |
Mar 21, 2011 | 41.05 | 41.07 | 40.62 | 40.73 | 1,279,818 | +1.35(+3.43%) |
Mar 18, 2011 | 39.37 | 39.61 | 38.69 | 39.38 | 1,319,404 | +0.59(+1.52%) |
Mar 17, 2011 | 39.28 | 39.69 | 38.77 | 38.79 | 768,039 | +0.24(+0.62%) |
Mar 16, 2011 | 38.51 | 39.09 | 38.12 | 38.55 | 1,807,594 | -0.09(-0.23%) |
Mar 15, 2011 | 38.54 | 38.89 | 38.47 | 38.64 | 1,184,828 | -0.26(-0.67%) |
Mar 14, 2011 | 38.74 | 39.27 | 38.51 | 38.90 | 837,833 | -0.26(-0.66%) |
Mar 11, 2011 | 38.52 | 39.37 | 38.45 | 39.16 | 682,008 | +0.20(+0.51%) |
Mar 10, 2011 | 38.75 | 39.55 | 38.23 | 38.96 | 1,079,057 | -0.21(-0.54%) |
Mar 09, 2011 | 40.11 | 40.39 | 38.97 | 39.17 | 976,351 | -1.09(-2.71%) |
Mar 08, 2011 | 38.70 | 40.66 | 38.65 | 40.26 | 1,661,073 | +2.27(+5.98%) |
Mar 07, 2011 | 38.76 | 39.04 | 37.65 | 37.99 | 923,419 | -0.76(-1.96%) |
Mar 04, 2011 | 39.40 | 39.55 | 38.53 | 38.75 | 994,777 | -0.81(-2.05%) |
Mar 03, 2011 | 39.30 | 39.83 | 39.30 | 39.56 | 1,051,231 | +0.61(+1.57%) |
Mar 02, 2011 | 38.37 | 39.30 | 38.28 | 38.95 | 993,003 | +0.43(+1.12%) |
Mar 01, 2011 | 39.45 | 39.63 | 38.14 | 38.52 | 894,465 | -0.68(-1.73%) |
Feb 28, 2011 | 39.71 | 40.09 | 38.77 | 39.20 | 1,355,169 | -0.21(-0.53%) |
Feb 25, 2011 | 39.03 | 39.50 | 38.91 | 39.41 | 1,105,886 | +0.72(+1.86%) |
Feb 24, 2011 | 38.94 | 39.26 | 38.18 | 38.69 | 1,643,539 | -0.38(-0.97%) |
Feb 23, 2011 | 40.63 | 40.63 | 38.70 | 39.07 | 1,499,209 | -1.46(-3.60%) |
Feb 22, 2011 | 41.58 | 41.87 | 40.51 | 40.53 | 1,078,840 | -1.57(-3.73%) |
Feb 18, 2011 | 42.50 | 42.56 | 41.75 | 42.10 | 830,145 | -0.53(-1.24%) |
Feb 17, 2011 | 41.69 | 42.90 | 41.54 | 42.63 | 738,107 | +0.77(+1.84%) |
Feb 16, 2011 | 41.83 | 42.18 | 41.77 | 41.86 | 1,666,178 | +0.09(+0.22%) |
Feb 15, 2011 | 41.30 | 41.81 | 41.30 | 41.77 | 867,972 | +0.32(+0.77%) |
Feb 14, 2011 | 41.28 | 41.60 | 41.07 | 41.45 | 765,698 | +0.31(+0.75%) |
Feb 11, 2011 | 40.60 | 41.22 | 40.40 | 41.14 | 463,140 | +0.29(+0.71%) |
Feb 10, 2011 | 40.45 | 40.93 | 40.26 | 40.85 | 762,305 | -0.14(-0.34%) |
Feb 09, 2011 | 41.29 | 41.65 | 40.73 | 40.99 | 1,698,507 | -0.39(-0.94%) |
Feb 08, 2011 | 41.42 | 41.66 | 41.08 | 41.38 | 1,015,687 | -0.06(-0.14%) |
Feb 07, 2011 | 41.44 | 41.77 | 41.29 | 41.44 | 1,077,107 | -0.01(-0.02%) |
Feb 04, 2011 | 41.22 | 41.58 | 40.90 | 41.45 | 1,112,894 | +0.11(+0.27%) |
Feb 03, 2011 | 40.62 | 41.54 | 40.54 | 41.34 | 1,861,845 | +0.55(+1.35%) |
Feb 02, 2011 | 38.98 | 41.08 | 38.62 | 40.79 | 2,225,481 | +1.92(+4.94%) |
Feb 01, 2011 | 38.16 | 39.00 | 38.14 | 38.87 | 1,213,824 | +1.07(+2.83%) |
Jan 31, 2011 | 36.84 | 37.99 | 36.62 | 37.80 | 831,833 | +1.10(+3.00%) |
Jan 28, 2011 | 37.68 | 37.81 | 36.50 | 36.70 | 1,043,360 | -1.01(-2.68%) |
Jan 27, 2011 | 38.17 | 38.37 | 37.59 | 37.71 | 894,973 | -0.43(-1.13%) |
Jan 26, 2011 | 37.83 | 38.52 | 37.49 | 38.14 | 897,656 | +0.49(+1.30%) |
Jan 25, 2011 | 37.35 | 37.66 | 37.05 | 37.65 | 862,627 | +0.00(+0.00%) |
Jan 24, 2011 | 36.96 | 37.79 | 36.96 | 37.65 | 911,004 | +0.65(+1.76%) |
Jan 21, 2011 | 36.99 | 37.18 | 36.36 | 37.00 | 1,011,922 | +0.47(+1.29%) |
Jan 20, 2011 | 36.78 | 36.92 | 35.83 | 36.53 | 744,893 | -0.32(-0.87%) |
Jan 19, 2011 | 37.50 | 37.62 | 36.62 | 36.85 | 964,496 | +0.10(+0.28%) |
Jan 18, 2011 | 35.33 | 37.60 | 35.33 | 36.75 | 2,667,697 | +1.67(+4.76%) |
Jan 14, 2011 | 34.92 | 35.39 | 34.85 | 35.08 | 826,920 | +0.10(+0.29%) |
Jan 13, 2011 | 34.80 | 35.18 | 34.68 | 34.98 | 558,597 | +0.11(+0.32%) |
Jan 12, 2011 | 35.02 | 35.02 | 34.70 | 34.87 | 710,031 | +0.16(+0.46%) |
Jan 11, 2011 | 35.10 | 35.20 | 34.45 | 34.71 | 621,260 | -0.21(-0.60%) |
Jan 10, 2011 | 34.61 | 35.05 | 34.37 | 34.92 | 523,151 | +0.21(+0.61%) |
Jan 07, 2011 | 34.99 | 35.19 | 34.14 | 34.71 | 473,778 | -0.16(-0.46%) |
Jan 06, 2011 | 34.71 | 35.05 | 34.43 | 34.87 | 643,847 | +0.23(+0.66%) |
Jan 05, 2011 | 34.15 | 34.81 | 34.08 | 34.64 | 730,958 | +0.27(+0.79%) |
Jan 04, 2011 | 34.77 | 34.93 | 34.25 | 34.37 | 686,538 | -0.24(-0.69%) |