Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 44.30 | 44.30 | 44.23 | 44.27 | 1,919,511 | -0.02(-0.05%) |
Mar 30, 2011 | 44.29 | 44.29 | 44.29 | 44.29 | 3,882,252 | +0.07(+0.15%) |
Mar 29, 2011 | 44.14 | 44.25 | 44.13 | 44.23 | 2,099,411 | +0.02(+0.05%) |
Mar 28, 2011 | 44.24 | 44.24 | 44.14 | 44.20 | 1,753,087 | +0.01(+0.03%) |
Mar 25, 2011 | 44.21 | 44.22 | 44.17 | 44.19 | 993,819 | +0.01(+0.03%) |
Mar 24, 2011 | 44.17 | 44.22 | 44.12 | 44.17 | 1,917,324 | +0.04(+0.09%) |
Mar 23, 2011 | 44.14 | 44.20 | 44.06 | 44.13 | 1,556,702 | -0.05(-0.12%) |
Mar 22, 2011 | 44.11 | 44.21 | 44.06 | 44.19 | 4,747,321 | +0.02(+0.05%) |
Mar 21, 2011 | 44.14 | 44.18 | 44.11 | 44.16 | 1,960,525 | +0.27(+0.61%) |
Mar 18, 2011 | 43.88 | 44.03 | 43.82 | 43.89 | 2,701,755 | +0.21(+0.47%) |
Mar 17, 2011 | 43.43 | 43.69 | 43.43 | 43.69 | 3,394,635 | +0.45(+1.05%) |
Mar 16, 2011 | 43.50 | 43.62 | 43.19 | 43.23 | 5,987,771 | -0.26(-0.59%) |
Mar 15, 2011 | 43.55 | 43.56 | 43.46 | 43.49 | 3,321,682 | -0.23(-0.52%) |
Mar 14, 2011 | 43.85 | 43.93 | 43.69 | 43.72 | 3,413,750 | -0.18(-0.41%) |
Mar 11, 2011 | 43.86 | 43.98 | 43.84 | 43.89 | 2,126,010 | -0.01(-0.02%) |
Mar 10, 2011 | 44.16 | 44.19 | 43.89 | 43.90 | 2,281,526 | -0.23(-0.52%) |
Mar 09, 2011 | 44.27 | 44.29 | 44.12 | 44.13 | 2,578,490 | -0.13(-0.28%) |
Mar 08, 2011 | 44.29 | 44.32 | 44.25 | 44.26 | 2,017,772 | -0.04(-0.09%) |
Mar 07, 2011 | 44.35 | 44.36 | 44.25 | 44.30 | 2,257,401 | +0.01(+0.02%) |
Mar 04, 2011 | 44.38 | 44.39 | 44.26 | 44.29 | 2,195,974 | -0.09(-0.21%) |
Mar 03, 2011 | 44.25 | 44.39 | 44.25 | 44.38 | 3,355,354 | +0.16(+0.36%) |
Mar 02, 2011 | 44.17 | 44.23 | 44.14 | 44.22 | 2,640,879 | +0.04(+0.09%) |
Mar 01, 2011 | 44.27 | 44.28 | 44.13 | 44.18 | 3,514,768 | -0.07(-0.15%) |
Feb 28, 2011 | 44.08 | 44.27 | 44.00 | 44.25 | 8,453,543 | +0.22(+0.50%) |
Feb 25, 2011 | 43.92 | 44.05 | 43.91 | 44.03 | 3,994,488 | +0.13(+0.31%) |
Feb 24, 2011 | 43.94 | 43.97 | 43.87 | 43.90 | 1,791,962 | +0.03(+0.08%) |
Feb 23, 2011 | 43.83 | 43.93 | 43.82 | 43.86 | 2,221,270 | +0.04(+0.10%) |
Feb 22, 2011 | 44.10 | 44.13 | 43.82 | 43.82 | 2,728,994 | -0.36(-0.82%) |
Feb 18, 2011 | 44.10 | 44.19 | 44.07 | 44.18 | 1,819,140 | +0.13(+0.30%) |
Feb 17, 2011 | 44.01 | 44.06 | 43.99 | 44.05 | 1,377,070 | +0.10(+0.23%) |
Feb 16, 2011 | 44.02 | 44.05 | 43.95 | 43.95 | 2,880,617 | +0.01(+0.03%) |
Feb 15, 2011 | 44.04 | 44.04 | 43.90 | 43.94 | 2,318,250 | -0.09(-0.20%) |
Feb 14, 2011 | 43.94 | 44.02 | 43.94 | 44.02 | 1,379,539 | +0.03(+0.08%) |
Feb 11, 2011 | 43.95 | 43.99 | 43.84 | 43.99 | 1,226,406 | +0.11(+0.25%) |
Feb 10, 2011 | 43.82 | 43.97 | 43.77 | 43.88 | 1,676,035 | +0.05(+0.11%) |
Feb 09, 2011 | 44.08 | 44.08 | 43.83 | 43.83 | 1,958,307 | -0.25(-0.56%) |
Feb 08, 2011 | 44.07 | 44.09 | 44.01 | 44.08 | 5,502,623 | +0.05(+0.11%) |
Feb 07, 2011 | 44.02 | 44.04 | 43.91 | 44.03 | 4,725,379 | +0.08(+0.18%) |
Feb 04, 2011 | 43.87 | 43.96 | 43.78 | 43.95 | 3,485,694 | +0.19(+0.44%) |
Feb 03, 2011 | 43.76 | 43.80 | 43.66 | 43.76 | 2,593,600 | +0.00(+0.00%) |
Feb 02, 2011 | 43.77 | 43.78 | 43.71 | 43.76 | 1,150,349 | +0.05(+0.11%) |
Feb 01, 2011 | 43.68 | 43.75 | 43.63 | 43.71 | 1,974,411 | +0.09(+0.20%) |
Jan 31, 2011 | 43.51 | 43.63 | 43.43 | 43.63 | 2,489,168 | +0.23(+0.54%) |
Jan 28, 2011 | 43.67 | 43.68 | 43.38 | 43.39 | 4,239,233 | -0.26(-0.60%) |
Jan 27, 2011 | 43.62 | 43.66 | 43.58 | 43.65 | 1,429,279 | +0.06(+0.13%) |
Jan 26, 2011 | 43.56 | 43.60 | 43.51 | 43.60 | 2,073,328 | +0.09(+0.21%) |
Jan 25, 2011 | 43.46 | 43.51 | 43.41 | 43.51 | 1,444,016 | +0.07(+0.15%) |
Jan 24, 2011 | 43.39 | 43.47 | 43.39 | 43.44 | 1,466,879 | +0.06(+0.14%) |
Jan 21, 2011 | 43.24 | 43.42 | 43.24 | 43.38 | 1,433,655 | +0.18(+0.41%) |
Jan 20, 2011 | 43.29 | 43.32 | 43.14 | 43.20 | 1,611,330 | -0.09(-0.20%) |
Jan 19, 2011 | 43.38 | 43.44 | 43.28 | 43.29 | 2,257,807 | -0.13(-0.31%) |
Jan 18, 2011 | 43.49 | 43.49 | 43.37 | 43.42 | 2,496,710 | -0.00(-0.01%) |
Jan 14, 2011 | 43.42 | 43.44 | 43.37 | 43.43 | 1,919,559 | +0.07(+0.16%) |
Jan 13, 2011 | 43.37 | 43.47 | 43.34 | 43.35 | 3,290,080 | -0.01(-0.02%) |
Jan 12, 2011 | 43.28 | 43.41 | 43.28 | 43.36 | 1,282,419 | +0.09(+0.21%) |
Jan 11, 2011 | 43.21 | 43.30 | 43.18 | 43.27 | 1,037,783 | +0.17(+0.39%) |
Jan 10, 2011 | 43.07 | 43.13 | 43.05 | 43.11 | 1,088,418 | -0.03(-0.08%) |
Jan 07, 2011 | 43.31 | 43.31 | 43.11 | 43.14 | 1,931,079 | -0.17(-0.38%) |
Jan 06, 2011 | 43.27 | 43.31 | 43.11 | 43.31 | 4,305,513 | +0.05(+0.12%) |
Jan 05, 2011 | 43.08 | 43.26 | 43.08 | 43.25 | 5,339,105 | +0.11(+0.25%) |
Jan 04, 2011 | 43.05 | 43.15 | 43.01 | 43.15 | 2,267,491 | +0.19(+0.45%) |