Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 40.79 | 41.13 | 40.79 | 40.82 | 14,051,858 | -0.09(-0.22%) |
Mar 30, 2011 | 40.91 | 40.91 | 40.91 | 40.91 | 15,603,109 | +0.11(+0.27%) |
Mar 29, 2011 | 40.63 | 40.86 | 40.60 | 40.80 | 13,479,022 | -0.01(-0.03%) |
Mar 28, 2011 | 40.63 | 40.85 | 40.63 | 40.81 | 12,170,691 | +0.18(+0.44%) |
Mar 25, 2011 | 40.65 | 40.71 | 40.40 | 40.63 | 11,735,670 | -0.03(-0.08%) |
Mar 24, 2011 | 40.63 | 40.70 | 40.46 | 40.67 | 12,584,998 | +0.21(+0.53%) |
Mar 23, 2011 | 40.45 | 40.57 | 40.30 | 40.45 | 14,372,757 | -0.05(-0.12%) |
Mar 22, 2011 | 40.51 | 40.75 | 40.44 | 40.50 | 14,743,676 | -0.03(-0.07%) |
Mar 21, 2011 | 40.52 | 40.61 | 40.44 | 40.53 | 15,522,623 | +0.18(+0.44%) |
Mar 18, 2011 | 40.34 | 40.43 | 40.03 | 40.35 | 20,889,594 | +0.30(+0.76%) |
Mar 17, 2011 | 40.10 | 40.22 | 39.89 | 40.05 | 18,085,628 | +0.32(+0.82%) |
Mar 16, 2011 | 40.35 | 40.35 | 39.61 | 39.72 | 24,697,656 | -0.56(-1.40%) |
Mar 15, 2011 | 40.16 | 40.74 | 40.10 | 40.29 | 23,311,374 | -0.45(-1.10%) |
Mar 14, 2011 | 40.98 | 40.98 | 40.59 | 40.74 | 17,111,784 | -0.39(-0.94%) |
Mar 11, 2011 | 40.81 | 41.24 | 40.72 | 41.12 | 15,174,934 | +0.06(+0.13%) |
Mar 10, 2011 | 41.43 | 41.54 | 40.92 | 41.07 | 21,563,970 | -0.54(-1.31%) |
Mar 09, 2011 | 41.84 | 42.06 | 41.55 | 41.61 | 14,641,090 | -0.21(-0.51%) |
Mar 08, 2011 | 41.67 | 42.02 | 41.57 | 41.82 | 12,899,905 | +0.21(+0.51%) |
Mar 07, 2011 | 42.09 | 42.09 | 41.54 | 41.61 | 13,943,023 | -0.45(-1.08%) |
Mar 04, 2011 | 42.22 | 42.22 | 41.57 | 42.06 | 16,605,221 | +0.01(+0.02%) |
Mar 03, 2011 | 42.11 | 42.16 | 41.89 | 42.06 | 11,326,833 | +0.17(+0.39%) |
Mar 02, 2011 | 41.68 | 41.98 | 41.58 | 41.89 | 14,899,747 | +0.08(+0.18%) |
Mar 01, 2011 | 42.20 | 42.37 | 41.75 | 41.82 | 20,374,102 | -0.51(-1.20%) |
Feb 28, 2011 | 41.29 | 42.33 | 41.18 | 42.33 | 29,005,840 | +1.24(+3.02%) |
Feb 25, 2011 | 41.28 | 41.30 | 40.89 | 41.09 | 17,224,418 | -0.05(-0.12%) |
Feb 24, 2011 | 41.28 | 41.31 | 40.99 | 41.13 | 17,237,908 | -0.10(-0.23%) |
Feb 23, 2011 | 41.48 | 41.70 | 41.22 | 41.23 | 17,723,918 | -0.18(-0.43%) |
Feb 22, 2011 | 41.43 | 41.64 | 41.27 | 41.41 | 16,185,406 | -0.31(-0.75%) |
Feb 18, 2011 | 41.57 | 41.80 | 41.34 | 41.72 | 18,152,032 | +0.22(+0.53%) |
Feb 17, 2011 | 41.22 | 41.60 | 41.19 | 41.50 | 10,449,019 | +0.18(+0.45%) |
Feb 16, 2011 | 41.38 | 41.47 | 41.31 | 41.32 | 13,805,916 | -0.07(-0.17%) |
Feb 15, 2011 | 41.37 | 41.44 | 41.29 | 41.39 | 12,556,542 | -0.05(-0.13%) |
Feb 14, 2011 | 41.44 | 41.63 | 41.41 | 41.44 | 11,909,977 | +0.00(+0.00%) |
Feb 11, 2011 | 41.47 | 41.76 | 41.31 | 41.44 | 14,106,816 | -0.16(-0.38%) |
Feb 10, 2011 | 41.40 | 41.69 | 41.25 | 41.60 | 12,648,722 | +0.03(+0.08%) |
Feb 09, 2011 | 41.60 | 41.61 | 41.40 | 41.56 | 12,511,231 | -0.04(-0.10%) |
Feb 08, 2011 | 41.61 | 41.64 | 41.48 | 41.61 | 11,524,062 | +0.05(+0.12%) |
Feb 07, 2011 | 41.56 | 41.64 | 41.41 | 41.56 | 12,039,612 | +0.02(+0.05%) |
Feb 04, 2011 | 41.61 | 41.64 | 41.41 | 41.54 | 14,245,988 | -0.01(-0.02%) |
Feb 03, 2011 | 41.41 | 41.63 | 41.37 | 41.54 | 14,771,017 | +0.16(+0.38%) |
Feb 02, 2011 | 41.28 | 41.48 | 41.16 | 41.39 | 14,638,589 | -0.01(-0.02%) |
Feb 01, 2011 | 40.76 | 41.47 | 40.76 | 41.39 | 21,648,872 | +0.59(+1.44%) |
Jan 31, 2011 | 41.07 | 41.11 | 40.75 | 40.81 | 27,911,122 | -0.16(-0.40%) |
Jan 28, 2011 | 41.59 | 41.65 | 40.96 | 40.97 | 22,374,262 | -0.46(-1.10%) |
Jan 27, 2011 | 41.40 | 41.67 | 41.37 | 41.43 | 16,439,174 | +0.05(+0.13%) |
Jan 26, 2011 | 41.77 | 41.82 | 41.37 | 41.37 | 29,682,762 | -0.33(-0.79%) |
Jan 25, 2011 | 41.57 | 42.07 | 41.45 | 41.70 | 41,093,436 | -0.87(-2.05%) |
Jan 24, 2011 | 42.71 | 42.82 | 42.44 | 42.58 | 16,669,892 | -0.20(-0.48%) |
Jan 21, 2011 | 43.18 | 43.18 | 42.64 | 42.78 | 18,945,348 | -0.14(-0.32%) |
Jan 20, 2011 | 42.83 | 43.08 | 42.70 | 42.92 | 16,878,408 | +0.20(+0.48%) |
Jan 19, 2011 | 42.36 | 42.75 | 42.34 | 42.71 | 14,056,213 | +0.31(+0.74%) |
Jan 18, 2011 | 42.48 | 42.73 | 42.34 | 42.40 | 20,425,052 | -0.31(-0.72%) |
Jan 14, 2011 | 42.98 | 42.99 | 42.50 | 42.71 | 16,513,985 | -0.25(-0.57%) |
Jan 13, 2011 | 42.71 | 43.00 | 42.57 | 42.95 | 13,899,505 | +0.28(+0.66%) |
Jan 12, 2011 | 42.64 | 42.93 | 42.55 | 42.67 | 12,175,470 | +0.16(+0.37%) |
Jan 11, 2011 | 42.48 | 42.57 | 42.33 | 42.51 | 10,798,730 | +0.08(+0.18%) |
Jan 10, 2011 | 42.53 | 42.60 | 42.33 | 42.44 | 14,317,362 | -0.30(-0.70%) |
Jan 07, 2011 | 43.15 | 43.18 | 42.71 | 42.74 | 16,236,187 | -0.42(-0.97%) |
Jan 06, 2011 | 43.31 | 43.37 | 42.94 | 43.16 | 11,141,086 | -0.07(-0.16%) |
Jan 05, 2011 | 43.29 | 43.38 | 42.98 | 43.22 | 17,338,852 | -0.03(-0.06%) |
Jan 04, 2011 | 43.10 | 43.25 | 42.84 | 43.25 | 18,083,558 | +0.36(+0.84%) |