Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 40.49 | 41.29 | 40.06 | 41.03 | 3,804,994 | +0.84(+2.09%) |
Mar 30, 2011 | 40.19 | 40.19 | 40.19 | 40.19 | 3,311,810 | +0.03(+0.08%) |
Mar 29, 2011 | 40.55 | 41.07 | 40.03 | 40.16 | 3,352,718 | -0.78(-1.90%) |
Mar 28, 2011 | 41.21 | 41.67 | 40.88 | 40.94 | 2,103,472 | -0.92(-2.20%) |
Mar 25, 2011 | 42.52 | 42.98 | 41.72 | 41.86 | 2,399,047 | -0.64(-1.51%) |
Mar 24, 2011 | 43.06 | 43.90 | 42.28 | 42.50 | 3,692,272 | -0.33(-0.77%) |
Mar 23, 2011 | 41.99 | 42.97 | 41.85 | 42.83 | 2,440,527 | +1.01(+2.41%) |
Mar 22, 2011 | 41.29 | 42.17 | 41.23 | 41.82 | 1,853,876 | +0.24(+0.58%) |
Mar 21, 2011 | 41.70 | 41.75 | 41.41 | 41.58 | 2,233,643 | +0.31(+0.75%) |
Mar 18, 2011 | 40.84 | 41.65 | 40.73 | 41.27 | 5,281,380 | +0.91(+2.25%) |
Mar 17, 2011 | 40.26 | 40.52 | 39.77 | 40.36 | 3,058,765 | +0.74(+1.86%) |
Mar 16, 2011 | 40.12 | 40.39 | 39.29 | 39.63 | 4,314,738 | -0.61(-1.52%) |
Mar 15, 2011 | 39.67 | 40.42 | 39.67 | 40.24 | 4,134,194 | -0.92(-2.24%) |
Mar 14, 2011 | 41.05 | 41.28 | 40.58 | 41.16 | 1,966,458 | -0.13(-0.31%) |
Mar 11, 2011 | 40.23 | 41.56 | 40.19 | 41.29 | 2,547,472 | +0.61(+1.49%) |
Mar 10, 2011 | 41.16 | 41.26 | 39.97 | 40.68 | 3,945,387 | -1.09(-2.62%) |
Mar 09, 2011 | 42.53 | 42.65 | 41.48 | 41.78 | 3,158,449 | -0.44(-1.04%) |
Mar 08, 2011 | 43.02 | 43.07 | 41.89 | 42.22 | 4,240,198 | -0.93(-2.15%) |
Mar 07, 2011 | 44.13 | 44.26 | 43.09 | 43.14 | 3,428,120 | -0.53(-1.22%) |
Mar 04, 2011 | 43.78 | 44.43 | 43.48 | 43.68 | 2,589,754 | +0.00(+0.00%) |
Mar 03, 2011 | 44.07 | 44.12 | 42.86 | 43.68 | 5,785,361 | -0.92(-2.05%) |
Mar 02, 2011 | 44.84 | 45.09 | 44.23 | 44.59 | 3,180,250 | +0.02(+0.04%) |
Mar 01, 2011 | 44.19 | 44.82 | 43.93 | 44.57 | 3,902,777 | +1.07(+2.46%) |
Feb 28, 2011 | 43.11 | 43.94 | 42.91 | 43.50 | 2,737,056 | +0.70(+1.63%) |
Feb 25, 2011 | 42.87 | 43.40 | 42.27 | 42.80 | 4,324,698 | +0.28(+0.65%) |
Feb 24, 2011 | 44.47 | 44.53 | 42.35 | 42.53 | 4,611,237 | -1.59(-3.59%) |
Feb 23, 2011 | 42.60 | 44.76 | 42.49 | 44.11 | 4,533,163 | +1.37(+3.20%) |
Feb 22, 2011 | 44.44 | 44.56 | 42.64 | 42.74 | 4,585,697 | -1.15(-2.61%) |
Feb 18, 2011 | 45.38 | 45.44 | 43.84 | 43.89 | 5,346,586 | -1.02(-2.27%) |
Feb 17, 2011 | 45.98 | 46.04 | 44.73 | 44.91 | 7,101,039 | -2.26(-4.80%) |
Feb 16, 2011 | 46.76 | 47.19 | 46.21 | 47.17 | 3,854,198 | +0.57(+1.23%) |
Feb 15, 2011 | 45.88 | 46.87 | 45.78 | 46.60 | 4,220,811 | +1.28(+2.82%) |
Feb 14, 2011 | 44.98 | 45.52 | 44.83 | 45.32 | 2,127,662 | +0.80(+1.80%) |
Feb 11, 2011 | 44.97 | 45.50 | 44.44 | 44.52 | 2,715,820 | -0.46(-1.02%) |
Feb 10, 2011 | 44.32 | 45.10 | 43.80 | 44.97 | 2,909,053 | +0.07(+0.15%) |
Feb 09, 2011 | 45.58 | 45.82 | 44.75 | 44.91 | 2,838,887 | -0.62(-1.37%) |
Feb 08, 2011 | 45.10 | 45.85 | 45.02 | 45.53 | 3,348,267 | +1.09(+2.44%) |
Feb 07, 2011 | 45.21 | 45.27 | 44.30 | 44.44 | 3,042,714 | -0.45(-1.00%) |
Feb 04, 2011 | 44.70 | 45.36 | 44.47 | 44.89 | 4,824,749 | +0.43(+0.97%) |
Feb 03, 2011 | 43.42 | 44.60 | 42.80 | 44.46 | 5,608,016 | +1.38(+3.21%) |
Feb 02, 2011 | 43.59 | 43.73 | 42.74 | 43.08 | 3,029,815 | -0.41(-0.94%) |
Feb 01, 2011 | 42.57 | 43.74 | 42.46 | 43.49 | 5,855,175 | +1.26(+3.00%) |
Jan 31, 2011 | 42.46 | 42.96 | 41.84 | 42.22 | 3,634,435 | -0.42(-0.98%) |
Jan 28, 2011 | 41.70 | 43.41 | 41.64 | 42.64 | 6,106,466 | +0.85(+2.02%) |
Jan 27, 2011 | 43.09 | 43.25 | 41.30 | 41.80 | 6,302,091 | -1.55(-3.57%) |
Jan 26, 2011 | 41.66 | 43.41 | 41.50 | 43.35 | 4,740,568 | +1.74(+4.18%) |
Jan 25, 2011 | 41.56 | 42.30 | 41.21 | 41.61 | 5,712,405 | -0.18(-0.43%) |
Jan 24, 2011 | 42.16 | 42.82 | 41.45 | 41.79 | 4,155,933 | -0.40(-0.95%) |
Jan 21, 2011 | 42.59 | 43.25 | 42.12 | 42.19 | 8,970,274 | -0.67(-1.55%) |
Jan 20, 2011 | 42.26 | 43.02 | 41.43 | 42.85 | 5,761,171 | -0.27(-0.63%) |
Jan 19, 2011 | 43.56 | 43.77 | 42.82 | 43.12 | 3,444,282 | -0.10(-0.24%) |
Jan 18, 2011 | 43.48 | 43.58 | 42.88 | 43.23 | 3,374,272 | +0.49(+1.15%) |
Jan 14, 2011 | 43.23 | 43.45 | 42.64 | 42.74 | 5,298,947 | -0.81(-1.87%) |
Jan 13, 2011 | 44.79 | 44.80 | 43.39 | 43.55 | 3,731,172 | -1.17(-2.62%) |
Jan 12, 2011 | 44.63 | 44.91 | 44.03 | 44.72 | 2,684,470 | +0.10(+0.24%) |
Jan 11, 2011 | 44.85 | 44.94 | 44.23 | 44.62 | 3,173,332 | +0.41(+0.92%) |
Jan 10, 2011 | 43.77 | 44.42 | 43.38 | 44.21 | 3,887,646 | +0.76(+1.75%) |
Jan 07, 2011 | 43.40 | 44.54 | 43.32 | 43.45 | 5,076,632 | +0.41(+0.96%) |
Jan 06, 2011 | 44.41 | 44.41 | 42.46 | 43.04 | 7,667,977 | -1.14(-2.57%) |
Jan 05, 2011 | 44.04 | 44.33 | 43.11 | 44.17 | 5,837,837 | -0.23(-0.51%) |
Jan 04, 2011 | 44.81 | 44.91 | 43.64 | 44.40 | 5,531,263 | -0.86(-1.89%) |