Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 36.64 | 37.26 | 36.28 | 36.72 | 10,159,608 | +0.11(+0.29%) |
Mar 30, 2011 | 36.62 | 37.10 | 36.25 | 36.62 | 6,923,751 | -0.20(-0.54%) |
Mar 29, 2011 | 36.22 | 37.17 | 35.99 | 36.82 | 5,609,299 | +0.50(+1.37%) |
Mar 28, 2011 | 37.23 | 37.24 | 36.23 | 36.32 | 5,201,912 | -0.76(-2.04%) |
Mar 25, 2011 | 37.54 | 37.69 | 36.57 | 37.08 | 6,648,556 | -0.26(-0.69%) |
Mar 24, 2011 | 36.88 | 37.41 | 36.42 | 37.34 | 5,444,217 | +0.76(+2.09%) |
Mar 23, 2011 | 36.52 | 36.81 | 36.08 | 36.57 | 5,166,665 | -0.12(-0.32%) |
Mar 22, 2011 | 37.18 | 37.25 | 36.40 | 36.69 | 5,048,291 | -0.35(-0.96%) |
Mar 21, 2011 | 37.37 | 37.60 | 36.96 | 37.05 | 7,164,040 | -0.09(-0.25%) |
Mar 18, 2011 | 36.25 | 37.15 | 36.07 | 37.14 | 16,233,840 | +1.30(+3.64%) |
Mar 17, 2011 | 36.19 | 36.43 | 35.73 | 35.83 | 10,296,451 | +0.16(+0.45%) |
Mar 16, 2011 | 35.20 | 36.19 | 35.03 | 35.67 | 12,640,441 | +0.19(+0.54%) |
Mar 15, 2011 | 33.99 | 35.70 | 33.94 | 35.48 | 14,358,453 | +0.11(+0.30%) |
Mar 14, 2011 | 35.93 | 36.46 | 35.33 | 35.38 | 14,389,084 | -0.87(-2.40%) |
Mar 11, 2011 | 36.66 | 36.95 | 36.05 | 36.25 | 13,873,914 | -0.68(-1.84%) |
Mar 10, 2011 | 37.18 | 37.18 | 35.52 | 36.92 | 32,611,966 | -2.39(-6.07%) |
Mar 09, 2011 | 39.20 | 39.51 | 38.40 | 39.31 | 5,287,338 | -0.08(-0.21%) |
Mar 08, 2011 | 39.05 | 39.63 | 38.56 | 39.40 | 3,484,175 | +0.40(+1.02%) |
Mar 07, 2011 | 39.91 | 39.91 | 38.50 | 39.00 | 4,563,980 | -0.70(-1.77%) |
Mar 04, 2011 | 40.02 | 40.18 | 39.19 | 39.70 | 4,304,198 | -0.31(-0.78%) |
Mar 03, 2011 | 39.31 | 40.30 | 39.09 | 40.01 | 6,989,464 | +1.05(+2.70%) |
Mar 02, 2011 | 38.50 | 39.71 | 38.47 | 38.96 | 6,149,303 | +0.34(+0.89%) |
Mar 01, 2011 | 39.61 | 39.76 | 38.37 | 38.62 | 9,278,702 | -0.79(-1.99%) |
Feb 28, 2011 | 39.98 | 40.15 | 38.93 | 39.40 | 8,346,584 | -0.62(-1.54%) |
Feb 25, 2011 | 39.10 | 40.23 | 39.07 | 40.02 | 11,603,627 | +1.24(+3.21%) |
Feb 24, 2011 | 38.48 | 38.93 | 38.36 | 38.78 | 12,926,657 | +0.15(+0.39%) |
Feb 23, 2011 | 39.27 | 39.30 | 38.00 | 38.63 | 13,796,852 | -0.92(-2.31%) |
Feb 22, 2011 | 39.83 | 39.94 | 39.05 | 39.54 | 14,134,505 | -0.92(-2.28%) |
Feb 18, 2011 | 41.88 | 42.14 | 40.18 | 40.46 | 14,735,188 | -1.31(-3.14%) |
Feb 17, 2011 | 41.39 | 42.03 | 39.83 | 41.78 | 39,530,788 | -2.88(-6.44%) |
Feb 16, 2011 | 45.03 | 45.15 | 44.38 | 44.65 | 10,352,385 | +0.08(+0.17%) |
Feb 15, 2011 | 45.29 | 45.39 | 44.46 | 44.58 | 6,194,135 | -0.90(-1.98%) |
Feb 14, 2011 | 46.30 | 46.30 | 45.12 | 45.48 | 5,453,775 | -0.75(-1.62%) |
Feb 11, 2011 | 46.05 | 46.54 | 45.25 | 46.22 | 5,527,072 | +0.05(+0.10%) |
Feb 10, 2011 | 45.11 | 46.25 | 45.03 | 46.18 | 6,381,561 | +0.59(+1.29%) |
Feb 09, 2011 | 45.09 | 45.76 | 44.63 | 45.59 | 5,275,518 | +0.35(+0.78%) |
Feb 08, 2011 | 44.80 | 45.43 | 44.43 | 45.24 | 3,731,041 | +0.51(+1.14%) |
Feb 07, 2011 | 44.69 | 45.37 | 44.54 | 44.73 | 4,996,575 | +0.54(+1.23%) |
Feb 04, 2011 | 43.78 | 44.34 | 43.71 | 44.19 | 4,374,155 | +0.70(+1.61%) |
Feb 03, 2011 | 43.58 | 43.94 | 43.00 | 43.48 | 3,181,642 | -0.08(-0.18%) |
Feb 02, 2011 | 43.04 | 44.02 | 42.96 | 43.56 | 4,995,098 | +0.45(+1.04%) |
Feb 01, 2011 | 42.11 | 43.32 | 41.89 | 43.11 | 5,400,647 | +1.37(+3.27%) |
Jan 31, 2011 | 41.12 | 42.03 | 41.09 | 41.75 | 5,185,287 | +0.53(+1.30%) |
Jan 28, 2011 | 42.13 | 42.60 | 40.81 | 41.21 | 6,452,799 | -0.99(-2.35%) |
Jan 27, 2011 | 42.39 | 42.69 | 41.84 | 42.20 | 11,159,109 | +0.12(+0.29%) |
Jan 26, 2011 | 41.06 | 42.26 | 40.97 | 42.08 | 5,634,821 | +1.12(+2.74%) |
Jan 25, 2011 | 41.93 | 41.93 | 40.53 | 40.96 | 10,679,871 | -1.41(-3.33%) |
Jan 24, 2011 | 42.51 | 42.75 | 41.92 | 42.37 | 5,621,366 | -0.17(-0.39%) |
Jan 21, 2011 | 43.08 | 43.59 | 42.41 | 42.54 | 7,085,091 | -0.34(-0.80%) |
Jan 20, 2011 | 42.48 | 43.32 | 42.14 | 42.88 | 8,903,843 | -1.08(-2.45%) |
Jan 19, 2011 | 44.80 | 45.03 | 43.53 | 43.96 | 5,052,705 | -1.04(-2.31%) |
Jan 18, 2011 | 45.29 | 45.61 | 44.73 | 44.99 | 3,399,049 | -0.37(-0.82%) |
Jan 14, 2011 | 44.67 | 45.50 | 44.64 | 45.37 | 3,752,573 | +0.66(+1.47%) |
Jan 13, 2011 | 44.84 | 45.03 | 44.53 | 44.71 | 4,475,004 | -0.24(-0.53%) |
Jan 12, 2011 | 45.03 | 45.54 | 44.42 | 44.95 | 5,766,605 | +0.50(+1.12%) |
Jan 11, 2011 | 44.83 | 44.85 | 43.85 | 44.45 | 5,480,209 | +0.05(+0.11%) |
Jan 10, 2011 | 43.48 | 44.57 | 42.97 | 44.40 | 5,911,254 | +0.77(+1.77%) |
Jan 07, 2011 | 43.68 | 44.05 | 42.97 | 43.63 | 5,475,123 | -0.22(-0.50%) |
Jan 06, 2011 | 44.22 | 44.73 | 43.67 | 43.85 | 6,136,744 | -0.29(-0.66%) |
Jan 05, 2011 | 43.50 | 44.33 | 43.18 | 44.14 | 5,105,278 | +0.37(+0.85%) |
Jan 04, 2011 | 43.73 | 44.07 | 43.15 | 43.77 | 7,705,337 | -0.02(-0.05%) |