Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 40.34 | 40.45 | 39.97 | 40.03 | 4,239,247 | -0.31(-0.76%) |
Mar 30, 2011 | 40.34 | 40.34 | 40.34 | 40.34 | 3,536,400 | +0.23(+0.57%) |
Mar 29, 2011 | 40.00 | 40.20 | 39.94 | 40.11 | 3,558,451 | +0.11(+0.28%) |
Mar 28, 2011 | 40.01 | 40.17 | 39.50 | 40.00 | 3,438,061 | +0.07(+0.18%) |
Mar 25, 2011 | 39.98 | 40.03 | 39.74 | 39.93 | 3,708,115 | -0.09(-0.21%) |
Mar 24, 2011 | 39.81 | 40.05 | 39.62 | 40.01 | 4,071,079 | +0.24(+0.60%) |
Mar 23, 2011 | 39.81 | 40.11 | 39.61 | 39.78 | 3,722,420 | -0.10(-0.25%) |
Mar 22, 2011 | 39.98 | 40.20 | 39.81 | 39.87 | 3,609,359 | -0.10(-0.26%) |
Mar 21, 2011 | 39.94 | 40.07 | 39.91 | 39.98 | 4,327,291 | +0.55(+1.38%) |
Mar 18, 2011 | 39.49 | 39.63 | 39.18 | 39.43 | 5,904,956 | +0.31(+0.78%) |
Mar 17, 2011 | 39.11 | 39.23 | 39.03 | 39.12 | 4,326,697 | +0.33(+0.85%) |
Mar 16, 2011 | 39.03 | 39.13 | 38.68 | 38.79 | 5,840,791 | -0.32(-0.82%) |
Mar 15, 2011 | 39.11 | 39.25 | 39.04 | 39.11 | 5,377,162 | -0.37(-0.93%) |
Mar 14, 2011 | 39.54 | 39.59 | 39.28 | 39.48 | 3,697,478 | -0.17(-0.43%) |
Mar 11, 2011 | 39.63 | 39.85 | 39.47 | 39.65 | 3,212,631 | -0.14(-0.35%) |
Mar 10, 2011 | 39.54 | 39.88 | 39.51 | 39.79 | 5,804,919 | +0.08(+0.20%) |
Mar 09, 2011 | 39.62 | 39.79 | 39.30 | 39.71 | 3,180,526 | +0.09(+0.23%) |
Mar 08, 2011 | 39.50 | 39.74 | 39.41 | 39.62 | 3,579,940 | +0.19(+0.48%) |
Mar 07, 2011 | 39.79 | 39.85 | 39.32 | 39.43 | 5,935,679 | -0.29(-0.74%) |
Mar 04, 2011 | 40.05 | 40.12 | 39.47 | 39.73 | 5,982,068 | -0.28(-0.71%) |
Mar 03, 2011 | 39.78 | 40.08 | 39.61 | 40.01 | 4,579,356 | +0.48(+1.21%) |
Mar 02, 2011 | 39.78 | 39.79 | 39.49 | 39.53 | 5,530,169 | -0.20(-0.49%) |
Mar 01, 2011 | 39.81 | 40.17 | 39.71 | 39.73 | 4,567,688 | -0.26(-0.65%) |
Feb 28, 2011 | 39.49 | 40.05 | 39.47 | 39.99 | 6,021,297 | +0.50(+1.26%) |
Feb 25, 2011 | 39.36 | 39.50 | 39.31 | 39.49 | 4,283,581 | +0.16(+0.40%) |
Feb 24, 2011 | 39.52 | 39.55 | 39.10 | 39.33 | 5,013,527 | -0.24(-0.60%) |
Feb 23, 2011 | 39.52 | 39.77 | 39.52 | 39.57 | 4,069,406 | +0.09(+0.23%) |
Feb 22, 2011 | 39.48 | 39.85 | 39.44 | 39.48 | 5,378,160 | -0.36(-0.91%) |
Feb 18, 2011 | 39.65 | 39.86 | 39.57 | 39.84 | 4,041,914 | +0.18(+0.44%) |
Feb 17, 2011 | 39.41 | 39.70 | 39.37 | 39.67 | 3,875,968 | +0.19(+0.48%) |
Feb 16, 2011 | 39.39 | 39.52 | 39.28 | 39.48 | 3,969,955 | +0.06(+0.15%) |
Feb 15, 2011 | 39.49 | 39.59 | 39.30 | 39.42 | 3,959,209 | -0.06(-0.15%) |
Feb 14, 2011 | 39.74 | 39.74 | 39.44 | 39.48 | 4,294,360 | -0.48(-1.20%) |
Feb 11, 2011 | 39.27 | 40.05 | 39.26 | 39.96 | 4,234,610 | +0.52(+1.32%) |
Feb 10, 2011 | 39.45 | 39.73 | 39.25 | 39.43 | 3,612,017 | -0.05(-0.14%) |
Feb 09, 2011 | 39.48 | 39.59 | 39.34 | 39.49 | 3,550,803 | +0.01(+0.02%) |
Feb 08, 2011 | 39.43 | 39.57 | 39.29 | 39.48 | 4,047,774 | +0.08(+0.20%) |
Feb 07, 2011 | 39.47 | 39.51 | 39.26 | 39.40 | 6,252,070 | -0.04(-0.11%) |
Feb 04, 2011 | 39.34 | 39.45 | 39.11 | 39.45 | 8,222,132 | +0.21(+0.54%) |
Feb 03, 2011 | 38.83 | 39.47 | 38.83 | 39.23 | 7,154,395 | +0.41(+1.06%) |
Feb 02, 2011 | 39.10 | 39.15 | 38.69 | 38.82 | 4,757,098 | -0.33(-0.84%) |
Feb 01, 2011 | 39.34 | 39.39 | 38.94 | 39.15 | 4,668,857 | -0.13(-0.32%) |
Jan 31, 2011 | 39.40 | 39.47 | 39.21 | 39.28 | 3,513,183 | +0.00(+0.00%) |
Jan 28, 2011 | 39.60 | 39.75 | 39.23 | 39.28 | 4,239,001 | -0.24(-0.61%) |
Jan 27, 2011 | 39.36 | 39.65 | 39.36 | 39.52 | 4,737,884 | +0.00(+0.00%) |
Jan 26, 2011 | 39.57 | 39.74 | 39.50 | 39.52 | 5,239,832 | -0.29(-0.73%) |
Jan 25, 2011 | 40.03 | 40.45 | 39.64 | 39.81 | 11,470,900 | +1.00(+2.56%) |
Jan 24, 2011 | 39.16 | 39.16 | 38.66 | 38.82 | 5,555,711 | -0.19(-0.48%) |
Jan 21, 2011 | 39.33 | 39.37 | 38.80 | 39.00 | 5,200,815 | -0.16(-0.40%) |
Jan 20, 2011 | 38.90 | 39.38 | 38.88 | 39.16 | 4,519,824 | +0.30(+0.76%) |
Jan 19, 2011 | 38.76 | 38.94 | 38.53 | 38.86 | 3,663,268 | +0.10(+0.27%) |
Jan 18, 2011 | 38.71 | 38.81 | 38.56 | 38.76 | 2,904,372 | +0.15(+0.38%) |
Jan 14, 2011 | 38.65 | 38.68 | 38.44 | 38.62 | 2,827,104 | +0.02(+0.06%) |
Jan 13, 2011 | 38.81 | 38.81 | 38.49 | 38.59 | 3,334,516 | -0.16(-0.42%) |
Jan 12, 2011 | 38.09 | 38.77 | 38.09 | 38.76 | 4,546,539 | +0.66(+1.74%) |
Jan 11, 2011 | 38.16 | 38.20 | 37.99 | 38.09 | 2,721,652 | -0.08(-0.21%) |
Jan 10, 2011 | 38.13 | 38.29 | 38.00 | 38.17 | 3,028,593 | -0.05(-0.13%) |
Jan 07, 2011 | 38.25 | 38.28 | 38.03 | 38.22 | 3,163,511 | -0.02(-0.05%) |
Jan 06, 2011 | 38.34 | 38.45 | 38.10 | 38.24 | 4,084,055 | -0.05(-0.14%) |
Jan 05, 2011 | 38.21 | 38.35 | 37.96 | 38.29 | 4,709,498 | +0.13(+0.33%) |
Jan 04, 2011 | 38.14 | 38.25 | 37.82 | 38.17 | 5,080,622 | +0.16(+0.43%) |