Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 40.08 | 40.53 | 39.83 | 40.16 | 7,204,917 | +0.34(+0.85%) |
Mar 30, 2011 | 39.83 | 39.83 | 39.83 | 39.83 | 7,949,449 | +0.46(+1.18%) |
Mar 29, 2011 | 39.27 | 39.40 | 38.74 | 39.36 | 10,487,509 | +0.16(+0.41%) |
Mar 28, 2011 | 39.42 | 39.80 | 38.99 | 39.20 | 7,140,734 | -0.51(-1.28%) |
Mar 25, 2011 | 40.32 | 40.47 | 39.49 | 39.71 | 8,320,301 | -0.41(-1.03%) |
Mar 24, 2011 | 40.36 | 40.92 | 39.80 | 40.12 | 12,479,607 | -0.23(-0.57%) |
Mar 23, 2011 | 39.22 | 40.49 | 39.09 | 40.35 | 13,065,828 | +1.22(+3.12%) |
Mar 22, 2011 | 37.96 | 39.42 | 37.80 | 39.13 | 12,374,357 | +1.08(+2.84%) |
Mar 21, 2011 | 38.12 | 38.22 | 37.84 | 38.05 | 9,354,612 | +0.60(+1.59%) |
Mar 18, 2011 | 37.73 | 38.20 | 37.35 | 37.45 | 12,774,070 | +0.05(+0.14%) |
Mar 17, 2011 | 37.45 | 37.56 | 36.91 | 37.40 | 9,527,209 | +0.32(+0.87%) |
Mar 16, 2011 | 38.47 | 38.49 | 36.83 | 37.07 | 13,781,984 | -1.27(-3.30%) |
Mar 15, 2011 | 37.78 | 38.45 | 37.67 | 38.34 | 12,094,630 | -0.17(-0.44%) |
Mar 14, 2011 | 38.58 | 38.85 | 38.02 | 38.51 | 8,041,637 | +0.15(+0.40%) |
Mar 11, 2011 | 37.77 | 38.78 | 37.66 | 38.35 | 8,539,299 | +0.57(+1.52%) |
Mar 10, 2011 | 38.03 | 38.40 | 37.63 | 37.78 | 11,544,006 | -0.80(-2.07%) |
Mar 09, 2011 | 38.90 | 38.98 | 37.91 | 38.58 | 13,981,366 | -0.31(-0.79%) |
Mar 08, 2011 | 39.02 | 39.18 | 38.24 | 38.89 | 14,268,088 | -0.50(-1.27%) |
Mar 07, 2011 | 40.47 | 40.52 | 39.39 | 39.39 | 10,190,844 | -0.43(-1.09%) |
Mar 04, 2011 | 39.41 | 40.39 | 39.41 | 39.82 | 11,292,681 | +0.38(+0.97%) |
Mar 03, 2011 | 39.77 | 39.77 | 38.66 | 39.44 | 18,063,804 | -0.72(-1.79%) |
Mar 02, 2011 | 41.07 | 41.34 | 39.86 | 40.16 | 12,698,055 | -1.00(-2.42%) |
Mar 01, 2011 | 40.96 | 41.43 | 40.83 | 41.16 | 11,676,310 | +0.99(+2.47%) |
Feb 28, 2011 | 40.00 | 40.57 | 39.72 | 40.17 | 8,612,005 | +0.21(+0.52%) |
Feb 25, 2011 | 40.33 | 40.97 | 39.67 | 39.96 | 13,370,991 | -0.22(-0.55%) |
Feb 24, 2011 | 43.35 | 43.40 | 39.97 | 40.18 | 26,039,032 | -3.19(-7.36%) |
Feb 23, 2011 | 43.11 | 44.16 | 42.93 | 43.37 | 11,018,700 | +0.70(+1.63%) |
Feb 22, 2011 | 43.53 | 43.88 | 42.64 | 42.67 | 9,505,297 | -0.25(-0.58%) |
Feb 18, 2011 | 43.34 | 43.81 | 42.91 | 42.92 | 10,527,975 | -0.34(-0.78%) |
Feb 17, 2011 | 42.79 | 43.36 | 42.52 | 43.26 | 5,779,328 | +0.73(+1.71%) |
Feb 16, 2011 | 42.76 | 42.87 | 42.19 | 42.53 | 6,242,817 | -0.05(-0.12%) |
Feb 15, 2011 | 42.44 | 42.88 | 42.38 | 42.59 | 6,743,382 | +0.62(+1.49%) |
Feb 14, 2011 | 41.90 | 42.28 | 41.79 | 41.96 | 5,180,394 | +0.23(+0.54%) |
Feb 11, 2011 | 41.89 | 42.38 | 41.43 | 41.74 | 6,760,091 | -0.07(-0.18%) |
Feb 10, 2011 | 42.18 | 42.23 | 41.46 | 41.81 | 8,226,783 | -0.66(-1.56%) |
Feb 09, 2011 | 42.69 | 42.98 | 42.15 | 42.47 | 7,424,853 | -0.29(-0.67%) |
Feb 08, 2011 | 42.51 | 42.89 | 42.45 | 42.76 | 7,898,721 | +0.82(+1.96%) |
Feb 07, 2011 | 42.12 | 42.34 | 41.71 | 41.93 | 5,883,770 | +0.13(+0.32%) |
Feb 04, 2011 | 42.62 | 42.63 | 41.54 | 41.80 | 10,219,475 | +0.65(+1.59%) |
Feb 03, 2011 | 41.32 | 42.19 | 40.83 | 41.15 | 12,082,109 | +0.32(+0.77%) |
Feb 02, 2011 | 41.74 | 41.74 | 40.67 | 40.83 | 6,915,394 | -0.63(-1.52%) |
Feb 01, 2011 | 40.69 | 41.50 | 40.41 | 41.46 | 8,599,988 | +1.06(+2.61%) |
Jan 31, 2011 | 40.28 | 40.71 | 40.00 | 40.41 | 11,013,734 | +0.05(+0.13%) |
Jan 28, 2011 | 40.39 | 41.30 | 39.84 | 40.36 | 14,266,050 | -0.27(-0.67%) |
Jan 27, 2011 | 41.70 | 41.79 | 40.39 | 40.63 | 11,237,472 | -1.23(-2.94%) |
Jan 26, 2011 | 40.91 | 41.89 | 40.80 | 41.86 | 12,358,162 | +0.86(+2.09%) |
Jan 25, 2011 | 40.32 | 41.25 | 40.27 | 41.00 | 11,655,413 | +0.52(+1.29%) |
Jan 24, 2011 | 40.48 | 41.24 | 40.25 | 40.48 | 9,364,256 | -0.49(-1.20%) |
Jan 21, 2011 | 40.63 | 41.20 | 40.41 | 40.97 | 11,503,619 | +0.10(+0.23%) |
Jan 20, 2011 | 40.10 | 41.05 | 39.92 | 40.88 | 14,547,649 | +0.18(+0.45%) |
Jan 19, 2011 | 41.75 | 41.83 | 40.52 | 40.69 | 10,974,099 | -0.81(-1.94%) |
Jan 18, 2011 | 41.43 | 41.67 | 41.12 | 41.50 | 10,421,151 | +0.62(+1.51%) |
Jan 14, 2011 | 41.45 | 41.54 | 40.49 | 40.88 | 14,826,733 | -0.80(-1.92%) |
Jan 13, 2011 | 42.48 | 42.51 | 41.38 | 41.68 | 9,488,712 | -0.72(-1.70%) |
Jan 12, 2011 | 42.65 | 42.68 | 41.75 | 42.40 | 12,661,755 | -0.31(-0.72%) |
Jan 11, 2011 | 42.76 | 42.84 | 42.32 | 42.71 | 7,691,046 | +0.34(+0.80%) |
Jan 10, 2011 | 42.20 | 42.51 | 41.61 | 42.37 | 9,142,841 | +0.63(+1.51%) |
Jan 07, 2011 | 41.79 | 42.74 | 41.74 | 41.74 | 12,357,198 | -0.04(-0.09%) |
Jan 06, 2011 | 42.62 | 42.90 | 41.37 | 41.78 | 16,363,693 | -0.88(-2.06%) |
Jan 05, 2011 | 42.76 | 42.98 | 42.26 | 42.66 | 12,008,862 | -0.69(-1.59%) |
Jan 04, 2011 | 43.94 | 44.22 | 42.74 | 43.35 | 15,795,259 | -1.47(-3.29%) |