Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 45.98 | 46.48 | 45.95 | 46.22 | 841,758 | +0.10(+0.23%) |
Mar 30, 2011 | 45.75 | 46.25 | 45.55 | 46.12 | 656,120 | +0.53(+1.17%) |
Mar 29, 2011 | 45.04 | 45.60 | 44.93 | 45.58 | 523,603 | +0.57(+1.27%) |
Mar 28, 2011 | 45.30 | 45.61 | 44.99 | 45.01 | 579,361 | -0.30(-0.67%) |
Mar 25, 2011 | 45.16 | 45.75 | 45.16 | 45.32 | 439,351 | +0.21(+0.46%) |
Mar 24, 2011 | 45.10 | 45.18 | 44.57 | 45.11 | 713,940 | +0.30(+0.66%) |
Mar 23, 2011 | 44.53 | 44.89 | 44.44 | 44.81 | 666,695 | +0.24(+0.53%) |
Mar 22, 2011 | 44.60 | 44.75 | 44.30 | 44.57 | 820,043 | +0.01(+0.03%) |
Mar 21, 2011 | 44.69 | 44.77 | 44.41 | 44.56 | 1,114,077 | +0.42(+0.96%) |
Mar 18, 2011 | 43.96 | 44.18 | 43.71 | 44.14 | 1,796,251 | +1.21(+2.82%) |
Mar 17, 2011 | 42.53 | 43.06 | 42.50 | 42.93 | 1,689,239 | +1.00(+2.40%) |
Mar 16, 2011 | 42.73 | 43.04 | 41.65 | 41.92 | 1,863,004 | -0.83(-1.95%) |
Mar 15, 2011 | 42.38 | 43.06 | 42.28 | 42.76 | 1,410,810 | -0.07(-0.17%) |
Mar 14, 2011 | 42.63 | 43.18 | 42.50 | 42.83 | 1,164,709 | -0.04(-0.10%) |
Mar 11, 2011 | 42.36 | 43.00 | 42.25 | 42.87 | 933,484 | +0.43(+1.01%) |
Mar 10, 2011 | 42.23 | 42.88 | 41.99 | 42.45 | 1,247,694 | -0.42(-0.98%) |
Mar 09, 2011 | 42.73 | 43.01 | 42.38 | 42.87 | 1,097,210 | +0.09(+0.21%) |
Mar 08, 2011 | 42.36 | 42.88 | 41.89 | 42.78 | 909,812 | +0.42(+0.99%) |
Mar 07, 2011 | 42.37 | 42.62 | 42.14 | 42.36 | 1,380,914 | +0.18(+0.44%) |
Mar 04, 2011 | 42.61 | 42.62 | 41.68 | 42.17 | 480,746 | -0.42(-0.99%) |
Mar 03, 2011 | 42.07 | 42.62 | 42.07 | 42.59 | 573,800 | +0.74(+1.76%) |
Mar 02, 2011 | 41.52 | 42.17 | 41.43 | 41.85 | 868,558 | +0.28(+0.68%) |
Mar 01, 2011 | 42.15 | 42.22 | 41.45 | 41.57 | 960,008 | -0.49(-1.16%) |
Feb 28, 2011 | 42.19 | 42.43 | 41.74 | 42.06 | 793,384 | +0.01(+0.04%) |
Feb 25, 2011 | 41.37 | 42.08 | 41.21 | 42.05 | 837,774 | +0.74(+1.79%) |
Feb 24, 2011 | 41.29 | 41.54 | 40.63 | 41.31 | 1,280,315 | +0.01(+0.02%) |
Feb 23, 2011 | 41.56 | 41.70 | 40.84 | 41.30 | 1,367,624 | -0.24(-0.57%) |
Feb 22, 2011 | 41.97 | 42.29 | 41.26 | 41.54 | 985,480 | -0.82(-1.94%) |
Feb 18, 2011 | 42.15 | 42.52 | 42.01 | 42.36 | 729,421 | +0.18(+0.44%) |
Feb 17, 2011 | 41.91 | 42.19 | 41.91 | 42.17 | 538,016 | +0.21(+0.51%) |
Feb 16, 2011 | 41.40 | 42.00 | 41.39 | 41.96 | 924,233 | +0.69(+1.68%) |
Feb 15, 2011 | 41.06 | 41.38 | 40.98 | 41.26 | 658,517 | +0.19(+0.47%) |
Feb 14, 2011 | 41.74 | 41.84 | 41.06 | 41.07 | 1,547,183 | -0.62(-1.49%) |
Feb 11, 2011 | 40.66 | 41.94 | 40.63 | 41.69 | 2,678,060 | +1.22(+3.01%) |
Feb 10, 2011 | 42.09 | 43.02 | 40.27 | 40.47 | 4,385,880 | -2.70(-6.24%) |
Feb 09, 2011 | 43.39 | 43.39 | 42.90 | 43.17 | 1,347,042 | -0.27(-0.61%) |
Feb 08, 2011 | 43.91 | 43.91 | 43.25 | 43.44 | 1,506,058 | -0.41(-0.93%) |
Feb 07, 2011 | 43.66 | 43.94 | 43.52 | 43.84 | 528,060 | +0.33(+0.76%) |
Feb 04, 2011 | 43.50 | 43.59 | 43.15 | 43.51 | 578,395 | +0.15(+0.34%) |
Feb 03, 2011 | 43.44 | 43.63 | 43.18 | 43.36 | 1,412,891 | -0.21(-0.49%) |
Feb 02, 2011 | 43.21 | 43.58 | 43.18 | 43.58 | 1,435,578 | +0.30(+0.68%) |
Feb 01, 2011 | 42.47 | 43.31 | 42.36 | 43.28 | 836,724 | +1.14(+2.72%) |
Jan 31, 2011 | 41.65 | 42.25 | 41.54 | 42.14 | 701,899 | +0.69(+1.66%) |
Jan 28, 2011 | 42.32 | 42.40 | 41.41 | 41.45 | 392,529 | -0.75(-1.77%) |
Jan 27, 2011 | 42.45 | 42.60 | 42.10 | 42.19 | 538,922 | -0.21(-0.49%) |
Jan 26, 2011 | 41.94 | 42.63 | 41.94 | 42.40 | 598,537 | +0.42(+1.00%) |
Jan 25, 2011 | 41.57 | 41.99 | 41.37 | 41.98 | 626,738 | +0.38(+0.91%) |
Jan 24, 2011 | 41.01 | 41.74 | 41.01 | 41.60 | 543,537 | +0.52(+1.26%) |
Jan 21, 2011 | 41.46 | 41.57 | 41.02 | 41.09 | 821,774 | -0.01(-0.04%) |
Jan 20, 2011 | 41.06 | 41.24 | 40.95 | 41.10 | 815,937 | +0.00(+0.00%) |
Jan 19, 2011 | 41.51 | 41.51 | 40.98 | 41.10 | 571,073 | -0.41(-1.00%) |
Jan 18, 2011 | 41.27 | 41.57 | 41.27 | 41.51 | 493,895 | +0.19(+0.46%) |
Jan 14, 2011 | 41.32 | 41.41 | 41.03 | 41.32 | 455,818 | -0.02(-0.05%) |
Jan 13, 2011 | 41.39 | 41.85 | 41.24 | 41.35 | 527,680 | +0.02(+0.05%) |
Jan 12, 2011 | 40.96 | 41.43 | 40.87 | 41.32 | 1,732,593 | +0.01(+0.04%) |
Jan 11, 2011 | 41.29 | 41.35 | 41.03 | 41.31 | 641,073 | +0.07(+0.16%) |
Jan 10, 2011 | 41.16 | 41.37 | 41.02 | 41.24 | 547,173 | -0.06(-0.14%) |
Jan 07, 2011 | 41.32 | 41.48 | 41.11 | 41.30 | 755,412 | +0.08(+0.20%) |
Jan 06, 2011 | 41.35 | 41.57 | 41.18 | 41.22 | 711,343 | -0.04(-0.09%) |
Jan 05, 2011 | 40.81 | 41.33 | 40.76 | 41.26 | 740,179 | +0.11(+0.27%) |
Jan 04, 2011 | 41.39 | 41.69 | 40.60 | 41.15 | 976,701 | +0.04(+0.11%) |