Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 39.95 | 40.32 | 39.92 | 40.13 | 1,807,158 | +0.06(+0.14%) |
Mar 30, 2011 | 40.08 | 40.08 | 40.08 | 40.08 | 1,623,219 | +0.03(+0.07%) |
Mar 29, 2011 | 39.69 | 40.06 | 39.60 | 40.05 | 832,920 | +0.31(+0.77%) |
Mar 28, 2011 | 40.13 | 40.30 | 39.74 | 39.74 | 1,057,147 | -0.34(-0.86%) |
Mar 25, 2011 | 40.09 | 40.22 | 39.95 | 40.09 | 1,608,969 | +0.04(+0.09%) |
Mar 24, 2011 | 40.14 | 40.14 | 39.82 | 40.05 | 1,313,024 | +0.05(+0.12%) |
Mar 23, 2011 | 39.97 | 40.12 | 39.70 | 40.00 | 2,426,293 | -0.05(-0.12%) |
Mar 22, 2011 | 40.00 | 40.13 | 39.87 | 40.05 | 979,285 | +0.06(+0.14%) |
Mar 21, 2011 | 39.83 | 39.99 | 39.81 | 39.99 | 1,183,043 | +0.75(+1.90%) |
Mar 18, 2011 | 39.49 | 39.78 | 39.19 | 39.25 | 1,607,665 | +0.27(+0.69%) |
Mar 17, 2011 | 39.02 | 39.11 | 38.64 | 38.98 | 1,313,242 | +0.48(+1.26%) |
Mar 16, 2011 | 38.58 | 38.91 | 38.24 | 38.49 | 3,230,533 | -0.20(-0.51%) |
Mar 15, 2011 | 38.57 | 38.91 | 38.52 | 38.69 | 2,409,072 | -0.21(-0.55%) |
Mar 14, 2011 | 38.84 | 38.91 | 38.58 | 38.90 | 1,551,897 | -0.19(-0.48%) |
Mar 11, 2011 | 38.71 | 39.15 | 38.45 | 39.09 | 1,600,645 | +0.15(+0.38%) |
Mar 10, 2011 | 39.39 | 39.56 | 38.84 | 38.94 | 1,418,257 | -0.88(-2.22%) |
Mar 09, 2011 | 39.83 | 40.09 | 39.51 | 39.83 | 1,289,400 | -0.17(-0.42%) |
Mar 08, 2011 | 39.53 | 40.14 | 39.44 | 39.99 | 1,534,899 | +0.52(+1.32%) |
Mar 07, 2011 | 39.93 | 40.14 | 39.37 | 39.47 | 1,224,039 | -0.36(-0.91%) |
Mar 04, 2011 | 40.01 | 40.10 | 39.63 | 39.83 | 1,074,182 | -0.24(-0.60%) |
Mar 03, 2011 | 39.87 | 40.24 | 39.87 | 40.08 | 1,264,597 | +0.47(+1.18%) |
Mar 02, 2011 | 39.59 | 39.78 | 39.44 | 39.61 | 1,579,708 | -0.12(-0.30%) |
Mar 01, 2011 | 40.37 | 40.38 | 39.69 | 39.73 | 1,857,717 | -0.55(-1.36%) |
Feb 28, 2011 | 40.20 | 40.28 | 40.00 | 40.28 | 1,742,135 | +0.32(+0.79%) |
Feb 25, 2011 | 39.98 | 40.23 | 39.83 | 39.97 | 1,524,293 | +0.13(+0.33%) |
Feb 24, 2011 | 39.80 | 40.00 | 39.56 | 39.83 | 1,739,852 | -0.05(-0.12%) |
Feb 23, 2011 | 39.92 | 40.11 | 39.76 | 39.88 | 1,591,761 | +0.01(+0.02%) |
Feb 22, 2011 | 39.67 | 40.11 | 39.60 | 39.87 | 1,853,115 | -0.30(-0.74%) |
Feb 18, 2011 | 40.16 | 40.27 | 40.11 | 40.17 | 1,584,812 | -0.05(-0.12%) |
Feb 17, 2011 | 39.99 | 40.28 | 39.80 | 40.21 | 1,141,825 | +0.09(+0.23%) |
Feb 16, 2011 | 40.06 | 40.25 | 39.91 | 40.12 | 1,515,618 | +0.13(+0.33%) |
Feb 15, 2011 | 39.83 | 40.10 | 39.80 | 39.99 | 1,319,196 | -0.07(-0.16%) |
Feb 14, 2011 | 40.01 | 40.16 | 39.86 | 40.06 | 819,556 | +0.04(+0.09%) |
Feb 11, 2011 | 39.75 | 40.28 | 39.75 | 40.02 | 1,609,311 | +0.03(+0.07%) |
Feb 10, 2011 | 39.85 | 40.16 | 39.82 | 39.99 | 1,420,045 | +0.00(+0.00%) |
Feb 09, 2011 | 39.93 | 40.17 | 39.71 | 39.99 | 1,162,318 | -0.03(-0.07%) |
Feb 08, 2011 | 40.32 | 40.32 | 39.79 | 40.02 | 1,581,027 | -0.22(-0.55%) |
Feb 07, 2011 | 40.91 | 42.14 | 39.83 | 40.24 | 2,718,983 | +1.74(+4.52%) |
Feb 04, 2011 | 38.34 | 38.50 | 38.15 | 38.50 | 735,081 | +0.11(+0.29%) |
Feb 03, 2011 | 38.34 | 38.53 | 38.07 | 38.39 | 853,522 | -0.01(-0.02%) |
Feb 02, 2011 | 38.20 | 38.46 | 38.14 | 38.40 | 1,731,677 | +0.02(+0.05%) |
Feb 01, 2011 | 37.53 | 38.40 | 37.48 | 38.38 | 1,120,446 | +1.13(+3.05%) |
Jan 31, 2011 | 37.24 | 37.50 | 37.19 | 37.25 | 1,052,298 | +0.08(+0.23%) |
Jan 28, 2011 | 37.90 | 37.91 | 37.03 | 37.16 | 1,367,453 | -0.69(-1.82%) |
Jan 27, 2011 | 37.76 | 37.85 | 37.51 | 37.85 | 940,443 | +0.29(+0.77%) |
Jan 26, 2011 | 37.87 | 38.03 | 37.56 | 37.56 | 2,092,424 | -0.29(-0.76%) |
Jan 25, 2011 | 37.54 | 37.85 | 37.46 | 37.85 | 1,123,446 | +0.20(+0.52%) |
Jan 24, 2011 | 37.35 | 37.66 | 37.34 | 37.66 | 1,024,907 | +0.24(+0.65%) |
Jan 21, 2011 | 37.47 | 37.62 | 37.27 | 37.41 | 1,111,750 | +0.18(+0.47%) |
Jan 20, 2011 | 36.94 | 37.27 | 36.79 | 37.24 | 1,762,731 | +0.22(+0.60%) |
Jan 19, 2011 | 37.52 | 37.57 | 36.98 | 37.01 | 1,394,755 | -0.60(-1.58%) |
Jan 18, 2011 | 37.54 | 37.70 | 37.46 | 37.61 | 1,340,170 | +0.08(+0.22%) |
Jan 14, 2011 | 37.52 | 37.77 | 37.40 | 37.53 | 1,152,887 | -0.11(-0.30%) |
Jan 13, 2011 | 37.92 | 38.00 | 37.34 | 37.64 | 1,129,595 | -0.31(-0.81%) |
Jan 12, 2011 | 37.61 | 38.00 | 37.44 | 37.94 | 994,528 | +0.64(+1.72%) |
Jan 11, 2011 | 37.33 | 37.43 | 37.18 | 37.30 | 1,241,414 | +0.09(+0.25%) |
Jan 10, 2011 | 36.92 | 37.31 | 36.74 | 37.21 | 1,173,897 | +0.03(+0.08%) |
Jan 07, 2011 | 36.98 | 37.21 | 36.71 | 37.18 | 1,921,660 | +0.21(+0.58%) |
Jan 06, 2011 | 36.80 | 37.02 | 36.48 | 36.97 | 1,337,284 | +0.12(+0.33%) |
Jan 05, 2011 | 36.34 | 36.91 | 36.33 | 36.85 | 1,122,044 | +0.30(+0.81%) |
Jan 04, 2011 | 36.65 | 36.74 | 36.45 | 36.55 | 1,029,594 | -0.09(-0.25%) |