Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 41.61 | 41.79 | 41.30 | 41.33 | 325,164 | -0.04(-0.09%) |
Mar 30, 2011 | 41.21 | 41.48 | 40.96 | 41.36 | 317,782 | +0.39(+0.95%) |
Mar 29, 2011 | 40.56 | 41.01 | 40.32 | 40.98 | 203,851 | +0.46(+1.13%) |
Mar 28, 2011 | 40.71 | 41.07 | 40.52 | 40.52 | 524,814 | -0.21(-0.52%) |
Mar 25, 2011 | 40.60 | 40.91 | 40.36 | 40.73 | 231,314 | +0.25(+0.62%) |
Mar 24, 2011 | 40.65 | 40.66 | 40.15 | 40.48 | 611,480 | +0.08(+0.20%) |
Mar 23, 2011 | 40.13 | 40.53 | 40.03 | 40.40 | 256,529 | +0.17(+0.42%) |
Mar 22, 2011 | 40.35 | 40.36 | 40.06 | 40.23 | 238,100 | -0.04(-0.09%) |
Mar 21, 2011 | 40.16 | 40.28 | 40.05 | 40.27 | 313,187 | +1.09(+2.79%) |
Mar 18, 2011 | 39.73 | 39.73 | 39.04 | 39.17 | 232,947 | +0.00(+0.00%) |
Mar 17, 2011 | 38.68 | 39.33 | 38.53 | 39.17 | 426,666 | +1.14(+2.99%) |
Mar 16, 2011 | 38.73 | 39.12 | 37.62 | 38.04 | 395,699 | -0.62(-1.62%) |
Mar 15, 2011 | 38.40 | 38.95 | 38.36 | 38.66 | 386,640 | -0.30(-0.77%) |
Mar 14, 2011 | 38.51 | 39.06 | 38.33 | 38.96 | 258,397 | +0.08(+0.20%) |
Mar 11, 2011 | 37.92 | 39.14 | 37.77 | 38.88 | 395,751 | +0.63(+1.66%) |
Mar 10, 2011 | 39.08 | 39.09 | 38.15 | 38.25 | 371,189 | -1.44(-3.62%) |
Mar 09, 2011 | 39.94 | 40.11 | 39.33 | 39.69 | 251,187 | -0.33(-0.84%) |
Mar 08, 2011 | 40.50 | 40.50 | 39.69 | 40.02 | 223,021 | -0.38(-0.94%) |
Mar 07, 2011 | 41.12 | 41.26 | 40.21 | 40.40 | 235,886 | -0.41(-0.99%) |
Mar 04, 2011 | 40.95 | 41.01 | 40.53 | 40.80 | 586,524 | -0.07(-0.17%) |
Mar 03, 2011 | 40.70 | 40.90 | 40.43 | 40.88 | 453,014 | +0.41(+1.02%) |
Mar 02, 2011 | 40.18 | 40.51 | 39.99 | 40.46 | 802,644 | +0.22(+0.55%) |
Mar 01, 2011 | 41.06 | 41.09 | 40.21 | 40.24 | 312,590 | -0.55(-1.34%) |
Feb 28, 2011 | 40.55 | 40.79 | 40.35 | 40.79 | 360,197 | +0.41(+1.00%) |
Feb 25, 2011 | 39.88 | 40.42 | 39.82 | 40.38 | 253,006 | +0.76(+1.91%) |
Feb 24, 2011 | 40.51 | 40.51 | 39.40 | 39.62 | 613,322 | -0.62(-1.53%) |
Feb 23, 2011 | 39.72 | 40.53 | 39.72 | 40.24 | 372,279 | +0.67(+1.69%) |
Feb 22, 2011 | 40.31 | 40.57 | 39.43 | 39.57 | 358,804 | -0.56(-1.40%) |
Feb 18, 2011 | 40.19 | 40.33 | 39.95 | 40.13 | 395,081 | +0.04(+0.09%) |
Feb 17, 2011 | 39.65 | 40.19 | 39.63 | 40.10 | 321,066 | +0.42(+1.07%) |
Feb 16, 2011 | 39.40 | 39.76 | 39.20 | 39.68 | 240,906 | +0.55(+1.40%) |
Feb 15, 2011 | 39.30 | 39.45 | 39.02 | 39.13 | 159,512 | -0.19(-0.49%) |
Feb 14, 2011 | 38.56 | 39.38 | 38.56 | 39.32 | 429,575 | +0.80(+2.08%) |
Feb 11, 2011 | 38.52 | 38.83 | 38.35 | 38.52 | 465,292 | -0.01(-0.02%) |
Feb 10, 2011 | 38.10 | 38.61 | 37.99 | 38.53 | 202,973 | +0.28(+0.74%) |
Feb 09, 2011 | 38.62 | 38.75 | 38.03 | 38.25 | 245,890 | -0.55(-1.41%) |
Feb 08, 2011 | 38.86 | 38.86 | 38.41 | 38.80 | 265,017 | +0.04(+0.09%) |
Feb 07, 2011 | 38.76 | 39.16 | 38.73 | 38.76 | 290,946 | +0.15(+0.39%) |
Feb 04, 2011 | 38.91 | 38.95 | 38.43 | 38.61 | 376,257 | -0.23(-0.59%) |
Feb 03, 2011 | 38.76 | 38.86 | 38.27 | 38.84 | 147,898 | +0.15(+0.39%) |
Feb 02, 2011 | 38.70 | 38.97 | 38.48 | 38.69 | 452,149 | -0.03(-0.07%) |
Feb 01, 2011 | 38.37 | 38.76 | 38.29 | 38.72 | 324,034 | +0.61(+1.59%) |
Jan 31, 2011 | 37.42 | 38.11 | 37.32 | 38.11 | 244,752 | +0.89(+2.39%) |
Jan 28, 2011 | 37.18 | 37.48 | 37.06 | 37.22 | 304,484 | +0.00(+0.00%) |
Jan 27, 2011 | 37.59 | 37.59 | 37.06 | 37.22 | 263,429 | -0.33(-0.89%) |
Jan 26, 2011 | 36.64 | 37.63 | 36.64 | 37.55 | 344,013 | +1.00(+2.74%) |
Jan 25, 2011 | 36.70 | 36.70 | 36.17 | 36.55 | 253,771 | -0.23(-0.63%) |
Jan 24, 2011 | 36.67 | 36.95 | 36.54 | 36.79 | 138,543 | +0.16(+0.43%) |
Jan 21, 2011 | 36.94 | 37.01 | 36.53 | 36.63 | 243,500 | +0.02(+0.05%) |
Jan 20, 2011 | 36.58 | 36.66 | 36.01 | 36.61 | 265,227 | -0.34(-0.93%) |
Jan 19, 2011 | 37.57 | 37.59 | 36.88 | 36.95 | 583,206 | -0.50(-1.34%) |
Jan 18, 2011 | 37.11 | 37.47 | 37.11 | 37.46 | 242,349 | +0.33(+0.88%) |
Jan 14, 2011 | 36.92 | 37.17 | 36.68 | 37.13 | 204,153 | +0.18(+0.48%) |
Jan 13, 2011 | 37.25 | 37.34 | 36.85 | 36.95 | 223,251 | -0.26(-0.71%) |
Jan 12, 2011 | 37.14 | 37.26 | 36.99 | 37.22 | 465,849 | +0.38(+1.03%) |
Jan 11, 2011 | 36.44 | 36.86 | 36.44 | 36.84 | 127,244 | +0.64(+1.78%) |
Jan 10, 2011 | 36.09 | 36.24 | 35.84 | 36.20 | 496,627 | -0.04(-0.12%) |
Jan 07, 2011 | 36.12 | 36.42 | 35.90 | 36.24 | 249,234 | +0.14(+0.39%) |
Jan 06, 2011 | 36.71 | 36.71 | 35.99 | 36.10 | 679,159 | -0.48(-1.30%) |
Jan 05, 2011 | 36.38 | 36.66 | 36.12 | 36.58 | 353,649 | +0.04(+0.10%) |
Jan 04, 2011 | 37.05 | 37.09 | 36.10 | 36.54 | 492,830 | -0.39(-1.05%) |