Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 40.25 | 40.71 | 40.01 | 40.34 | 7,173,619 | +0.34(+0.85%) |
Mar 30, 2011 | 40.00 | 40.00 | 40.00 | 40.00 | 7,914,916 | +0.47(+1.18%) |
Mar 29, 2011 | 39.44 | 39.57 | 38.91 | 39.53 | 10,441,952 | +0.16(+0.41%) |
Mar 28, 2011 | 39.60 | 39.98 | 39.16 | 39.37 | 7,109,715 | -0.51(-1.28%) |
Mar 25, 2011 | 40.49 | 40.64 | 39.66 | 39.88 | 8,284,158 | -0.41(-1.03%) |
Mar 24, 2011 | 40.54 | 41.09 | 39.98 | 40.30 | 12,425,396 | -0.23(-0.57%) |
Mar 23, 2011 | 39.39 | 40.66 | 39.26 | 40.52 | 13,009,071 | +1.23(+3.12%) |
Mar 22, 2011 | 38.12 | 39.59 | 37.97 | 39.30 | 12,320,603 | +1.09(+2.84%) |
Mar 21, 2011 | 38.28 | 38.39 | 38.00 | 38.21 | 9,313,976 | +0.60(+1.59%) |
Mar 18, 2011 | 37.89 | 38.37 | 37.52 | 37.61 | 12,718,580 | +0.05(+0.14%) |
Mar 17, 2011 | 37.61 | 37.72 | 37.07 | 37.56 | 9,485,823 | +0.33(+0.87%) |
Mar 16, 2011 | 38.64 | 38.65 | 36.99 | 37.24 | 13,722,115 | -1.27(-3.30%) |
Mar 15, 2011 | 37.95 | 38.62 | 37.83 | 38.51 | 12,042,091 | -0.17(-0.44%) |
Mar 14, 2011 | 38.74 | 39.02 | 38.19 | 38.68 | 8,006,705 | +0.16(+0.40%) |
Mar 11, 2011 | 37.94 | 38.95 | 37.83 | 38.52 | 8,502,204 | +0.58(+1.52%) |
Mar 10, 2011 | 38.20 | 38.57 | 37.80 | 37.95 | 11,493,860 | -0.80(-2.07%) |
Mar 09, 2011 | 39.07 | 39.15 | 38.07 | 38.75 | 13,920,632 | -0.31(-0.79%) |
Mar 08, 2011 | 39.19 | 39.35 | 38.40 | 39.06 | 14,206,109 | -0.50(-1.27%) |
Mar 07, 2011 | 40.64 | 40.69 | 39.56 | 39.56 | 10,146,577 | -0.43(-1.09%) |
Mar 04, 2011 | 39.58 | 40.57 | 39.58 | 39.99 | 11,243,626 | +0.38(+0.97%) |
Mar 03, 2011 | 39.94 | 39.94 | 38.83 | 39.61 | 17,985,338 | -0.72(-1.79%) |
Mar 02, 2011 | 41.25 | 41.52 | 40.04 | 40.33 | 12,642,896 | -1.00(-2.42%) |
Mar 01, 2011 | 41.14 | 41.62 | 41.01 | 41.34 | 11,625,590 | +0.99(+2.47%) |
Feb 28, 2011 | 40.18 | 40.75 | 39.90 | 40.34 | 8,574,595 | +0.21(+0.51%) |
Feb 25, 2011 | 40.50 | 41.15 | 39.85 | 40.13 | 13,312,909 | -0.22(-0.55%) |
Feb 24, 2011 | 43.54 | 43.59 | 40.14 | 40.35 | 25,925,920 | -3.21(-7.36%) |
Feb 23, 2011 | 43.30 | 44.36 | 43.12 | 43.56 | 10,970,836 | +0.70(+1.63%) |
Feb 22, 2011 | 43.72 | 44.07 | 42.83 | 42.86 | 9,464,007 | -0.25(-0.58%) |
Feb 18, 2011 | 43.53 | 44.00 | 43.10 | 43.11 | 10,482,243 | -0.34(-0.78%) |
Feb 17, 2011 | 42.98 | 43.55 | 42.71 | 43.45 | 5,754,223 | +0.73(+1.71%) |
Feb 16, 2011 | 42.95 | 43.05 | 42.37 | 42.72 | 6,215,699 | -0.05(-0.12%) |
Feb 15, 2011 | 42.62 | 43.07 | 42.57 | 42.77 | 6,714,090 | +0.63(+1.49%) |
Feb 14, 2011 | 42.09 | 42.46 | 41.97 | 42.15 | 5,157,891 | +0.23(+0.54%) |
Feb 11, 2011 | 42.07 | 42.57 | 41.62 | 41.92 | 6,730,726 | -0.07(-0.18%) |
Feb 10, 2011 | 42.37 | 42.41 | 41.64 | 41.99 | 8,191,047 | -0.66(-1.56%) |
Feb 09, 2011 | 42.88 | 43.16 | 42.33 | 42.65 | 7,392,601 | -0.29(-0.67%) |
Feb 08, 2011 | 42.70 | 43.08 | 42.63 | 42.94 | 7,864,410 | +0.83(+1.96%) |
Feb 07, 2011 | 42.30 | 42.52 | 41.90 | 42.12 | 5,858,211 | +0.13(+0.32%) |
Feb 04, 2011 | 42.80 | 42.82 | 41.73 | 41.98 | 10,175,082 | +0.66(+1.59%) |
Feb 03, 2011 | 41.50 | 42.37 | 41.01 | 41.33 | 12,029,625 | +0.32(+0.77%) |
Feb 02, 2011 | 41.92 | 41.92 | 40.85 | 41.01 | 6,885,355 | -0.63(-1.52%) |
Feb 01, 2011 | 40.86 | 41.68 | 40.58 | 41.64 | 8,562,631 | +1.06(+2.61%) |
Jan 31, 2011 | 40.46 | 40.89 | 40.18 | 40.58 | 10,965,891 | +0.05(+0.13%) |
Jan 28, 2011 | 40.57 | 41.48 | 40.02 | 40.53 | 14,204,080 | -0.27(-0.67%) |
Jan 27, 2011 | 41.88 | 41.97 | 40.57 | 40.80 | 11,188,657 | -1.24(-2.94%) |
Jan 26, 2011 | 41.09 | 42.07 | 40.97 | 42.04 | 12,304,479 | +0.86(+2.09%) |
Jan 25, 2011 | 40.49 | 41.43 | 40.44 | 41.18 | 11,604,783 | +0.52(+1.29%) |
Jan 24, 2011 | 40.66 | 41.42 | 40.43 | 40.66 | 9,323,579 | -0.49(-1.20%) |
Jan 21, 2011 | 40.81 | 41.38 | 40.59 | 41.15 | 11,453,649 | +0.10(+0.23%) |
Jan 20, 2011 | 40.27 | 41.22 | 40.10 | 41.05 | 14,484,456 | +0.18(+0.45%) |
Jan 19, 2011 | 41.93 | 42.01 | 40.70 | 40.87 | 10,926,428 | -0.81(-1.94%) |
Jan 18, 2011 | 41.62 | 41.85 | 41.30 | 41.68 | 10,375,883 | +0.62(+1.51%) |
Jan 14, 2011 | 41.63 | 41.72 | 40.67 | 41.06 | 14,762,328 | -0.80(-1.92%) |
Jan 13, 2011 | 42.66 | 42.70 | 41.56 | 41.87 | 9,447,494 | -0.72(-1.70%) |
Jan 12, 2011 | 42.84 | 42.87 | 41.93 | 42.59 | 12,606,753 | -0.31(-0.72%) |
Jan 11, 2011 | 42.95 | 43.03 | 42.51 | 42.90 | 7,657,637 | +0.34(+0.80%) |
Jan 10, 2011 | 42.38 | 42.70 | 41.79 | 42.56 | 9,103,125 | +0.63(+1.51%) |
Jan 07, 2011 | 41.97 | 42.93 | 41.92 | 41.92 | 12,303,520 | -0.04(-0.09%) |
Jan 06, 2011 | 42.81 | 43.09 | 41.55 | 41.96 | 16,292,611 | -0.88(-2.06%) |
Jan 05, 2011 | 42.95 | 43.16 | 42.44 | 42.85 | 11,956,697 | -0.69(-1.59%) |
Jan 04, 2011 | 44.14 | 44.41 | 42.92 | 43.54 | 15,726,646 | -1.48(-3.29%) |