Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 39.95 | 40.58 | 39.89 | 40.57 | 329,944 | +0.65(+1.62%) |
Mar 30, 2011 | 39.97 | 40.28 | 39.91 | 39.92 | 477,133 | +0.09(+0.22%) |
Mar 29, 2011 | 39.72 | 39.85 | 39.52 | 39.83 | 333,347 | +0.07(+0.17%) |
Mar 28, 2011 | 39.73 | 39.97 | 39.61 | 39.77 | 343,127 | +0.03(+0.07%) |
Mar 25, 2011 | 39.62 | 40.00 | 39.47 | 39.74 | 221,396 | +0.13(+0.33%) |
Mar 24, 2011 | 39.45 | 39.61 | 39.16 | 39.61 | 132,105 | +0.31(+0.80%) |
Mar 23, 2011 | 38.95 | 39.46 | 38.69 | 39.29 | 212,569 | +0.25(+0.63%) |
Mar 22, 2011 | 38.76 | 39.14 | 38.73 | 39.05 | 268,149 | +0.29(+0.74%) |
Mar 21, 2011 | 38.99 | 39.03 | 38.67 | 38.76 | 212,895 | +0.62(+1.62%) |
Mar 18, 2011 | 38.15 | 38.41 | 37.90 | 38.14 | 257,840 | +0.37(+0.97%) |
Mar 17, 2011 | 37.89 | 38.18 | 37.65 | 37.77 | 349,753 | +0.28(+0.74%) |
Mar 16, 2011 | 38.79 | 38.79 | 37.38 | 37.50 | 492,725 | -1.08(-2.81%) |
Mar 15, 2011 | 38.51 | 38.88 | 38.34 | 38.58 | 646,260 | -1.12(-2.83%) |
Mar 14, 2011 | 38.85 | 39.81 | 38.14 | 39.70 | 897,778 | +0.49(+1.26%) |
Mar 11, 2011 | 38.71 | 39.43 | 38.51 | 39.21 | 336,837 | +0.34(+0.88%) |
Mar 10, 2011 | 39.32 | 39.36 | 38.39 | 38.87 | 582,240 | -0.81(-2.05%) |
Mar 09, 2011 | 39.57 | 39.77 | 39.33 | 39.68 | 386,079 | +0.19(+0.49%) |
Mar 08, 2011 | 39.30 | 39.73 | 38.99 | 39.49 | 449,833 | +0.32(+0.82%) |
Mar 07, 2011 | 40.31 | 40.41 | 38.91 | 39.17 | 459,171 | -0.84(-2.10%) |
Mar 04, 2011 | 40.20 | 40.31 | 39.47 | 40.01 | 289,440 | -0.15(-0.39%) |
Mar 03, 2011 | 39.70 | 40.33 | 39.66 | 40.16 | 273,891 | +0.74(+1.87%) |
Mar 02, 2011 | 39.21 | 39.64 | 39.20 | 39.43 | 641,652 | +0.14(+0.34%) |
Mar 01, 2011 | 39.20 | 39.38 | 39.01 | 39.29 | 902,071 | +0.59(+1.51%) |
Feb 28, 2011 | 39.09 | 39.41 | 38.66 | 38.71 | 369,141 | -0.17(-0.45%) |
Feb 25, 2011 | 38.53 | 39.00 | 38.46 | 38.88 | 346,772 | +0.54(+1.40%) |
Feb 24, 2011 | 38.29 | 38.72 | 37.96 | 38.34 | 796,985 | -0.04(-0.11%) |
Feb 23, 2011 | 39.03 | 39.38 | 38.05 | 38.39 | 692,327 | -0.67(-1.71%) |
Feb 22, 2011 | 38.98 | 39.21 | 38.65 | 39.06 | 660,896 | -0.39(-0.98%) |
Feb 18, 2011 | 39.51 | 39.79 | 39.27 | 39.44 | 422,126 | +0.00(+0.00%) |
Feb 17, 2011 | 39.52 | 39.66 | 39.25 | 39.44 | 460,210 | -0.15(-0.38%) |
Feb 16, 2011 | 39.58 | 39.68 | 39.17 | 39.59 | 540,257 | +0.12(+0.29%) |
Feb 15, 2011 | 39.32 | 39.64 | 39.32 | 39.48 | 538,649 | +0.01(+0.04%) |
Feb 14, 2011 | 39.68 | 39.77 | 39.24 | 39.46 | 453,889 | +0.00(+0.01%) |
Feb 11, 2011 | 39.44 | 39.50 | 39.20 | 39.46 | 346,197 | -0.12(-0.29%) |
Feb 10, 2011 | 39.51 | 39.68 | 39.41 | 39.57 | 387,480 | -0.20(-0.50%) |
Feb 09, 2011 | 39.97 | 40.07 | 39.24 | 39.77 | 933,556 | -0.19(-0.48%) |
Feb 08, 2011 | 40.12 | 40.31 | 39.67 | 39.97 | 1,035,631 | +0.77(+1.98%) |
Feb 07, 2011 | 39.83 | 41.32 | 38.85 | 39.19 | 1,542,171 | +0.84(+2.18%) |
Feb 04, 2011 | 38.15 | 38.41 | 37.98 | 38.35 | 356,733 | +0.32(+0.84%) |
Feb 03, 2011 | 37.74 | 38.06 | 37.44 | 38.03 | 277,346 | +0.32(+0.86%) |
Feb 02, 2011 | 37.71 | 37.89 | 37.56 | 37.71 | 533,878 | -0.10(-0.27%) |
Feb 01, 2011 | 37.69 | 38.05 | 37.60 | 37.81 | 576,297 | +0.31(+0.84%) |
Jan 31, 2011 | 37.12 | 37.74 | 36.95 | 37.50 | 613,596 | +0.38(+1.02%) |
Jan 28, 2011 | 37.62 | 37.92 | 37.05 | 37.12 | 550,913 | -0.54(-1.44%) |
Jan 27, 2011 | 37.71 | 37.77 | 37.45 | 37.66 | 461,702 | -0.03(-0.08%) |
Jan 26, 2011 | 37.26 | 37.91 | 37.26 | 37.69 | 711,043 | +0.38(+1.02%) |
Jan 25, 2011 | 37.12 | 37.42 | 36.82 | 37.31 | 343,160 | +0.14(+0.38%) |
Jan 24, 2011 | 37.25 | 37.42 | 37.02 | 37.17 | 509,241 | -0.16(-0.44%) |
Jan 21, 2011 | 37.17 | 37.38 | 37.17 | 37.33 | 389,183 | +0.30(+0.81%) |
Jan 20, 2011 | 37.17 | 37.22 | 36.76 | 37.03 | 622,622 | -0.31(-0.84%) |
Jan 19, 2011 | 37.47 | 37.57 | 37.09 | 37.35 | 468,890 | -0.09(-0.23%) |
Jan 18, 2011 | 37.11 | 37.51 | 37.11 | 37.43 | 560,577 | +0.35(+0.95%) |
Jan 14, 2011 | 36.98 | 37.32 | 36.87 | 37.08 | 368,470 | +0.09(+0.24%) |
Jan 13, 2011 | 37.29 | 37.29 | 36.90 | 36.99 | 447,126 | -0.08(-0.21%) |
Jan 12, 2011 | 37.21 | 37.32 | 36.92 | 37.07 | 383,663 | +0.11(+0.30%) |
Jan 11, 2011 | 36.79 | 37.28 | 36.66 | 36.96 | 927,020 | +0.45(+1.25%) |
Jan 10, 2011 | 37.28 | 37.30 | 36.32 | 36.50 | 787,389 | -0.95(-2.55%) |
Jan 07, 2011 | 36.87 | 37.46 | 36.79 | 37.46 | 800,062 | +0.57(+1.53%) |
Jan 06, 2011 | 36.70 | 37.02 | 36.48 | 36.89 | 592,912 | +0.28(+0.75%) |
Jan 05, 2011 | 35.99 | 36.65 | 35.89 | 36.62 | 919,871 | +0.63(+1.75%) |
Jan 04, 2011 | 35.79 | 36.11 | 35.55 | 35.99 | 707,851 | +0.30(+0.83%) |