Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 40.78 | 41.12 | 40.78 | 40.81 | 14,054,080 | -0.09(-0.22%) |
Mar 30, 2011 | 40.90 | 40.90 | 40.90 | 40.90 | 15,605,575 | +0.11(+0.27%) |
Mar 29, 2011 | 40.63 | 40.85 | 40.59 | 40.79 | 13,481,153 | -0.01(-0.03%) |
Mar 28, 2011 | 40.63 | 40.85 | 40.63 | 40.80 | 12,172,615 | +0.18(+0.44%) |
Mar 25, 2011 | 40.65 | 40.70 | 40.40 | 40.63 | 11,737,525 | -0.03(-0.08%) |
Mar 24, 2011 | 40.63 | 40.69 | 40.45 | 40.66 | 12,586,988 | +0.21(+0.53%) |
Mar 23, 2011 | 40.45 | 40.56 | 40.29 | 40.45 | 14,375,030 | -0.05(-0.12%) |
Mar 22, 2011 | 40.50 | 40.74 | 40.43 | 40.49 | 14,746,007 | -0.03(-0.07%) |
Mar 21, 2011 | 40.52 | 40.60 | 40.43 | 40.52 | 15,525,077 | +0.18(+0.44%) |
Mar 18, 2011 | 40.34 | 40.43 | 40.02 | 40.34 | 20,892,898 | +0.30(+0.76%) |
Mar 17, 2011 | 40.09 | 40.21 | 39.88 | 40.04 | 18,088,486 | +0.32(+0.82%) |
Mar 16, 2011 | 40.34 | 40.34 | 39.61 | 39.72 | 24,701,560 | -0.56(-1.40%) |
Mar 15, 2011 | 40.15 | 40.73 | 40.09 | 40.28 | 23,315,060 | -0.45(-1.10%) |
Mar 14, 2011 | 40.98 | 40.98 | 40.58 | 40.73 | 17,114,490 | -0.39(-0.94%) |
Mar 11, 2011 | 40.80 | 41.23 | 40.72 | 41.11 | 15,177,334 | +0.06(+0.13%) |
Mar 10, 2011 | 41.42 | 41.53 | 40.91 | 41.06 | 21,567,380 | -0.54(-1.31%) |
Mar 09, 2011 | 41.84 | 42.06 | 41.55 | 41.60 | 14,643,405 | -0.21(-0.51%) |
Mar 08, 2011 | 41.66 | 42.01 | 41.56 | 41.82 | 12,901,944 | +0.21(+0.51%) |
Mar 07, 2011 | 42.08 | 42.09 | 41.53 | 41.60 | 13,945,227 | -0.45(-1.08%) |
Mar 04, 2011 | 42.22 | 42.22 | 41.56 | 42.06 | 16,607,846 | +0.01(+0.02%) |
Mar 03, 2011 | 42.10 | 42.15 | 41.89 | 42.05 | 11,328,624 | +0.17(+0.39%) |
Mar 02, 2011 | 41.67 | 41.97 | 41.58 | 41.89 | 14,902,103 | +0.08(+0.18%) |
Mar 01, 2011 | 42.19 | 42.36 | 41.74 | 41.81 | 20,377,324 | -0.51(-1.20%) |
Feb 28, 2011 | 41.28 | 42.33 | 41.17 | 42.32 | 29,010,424 | +1.24(+3.02%) |
Feb 25, 2011 | 41.27 | 41.29 | 40.89 | 41.08 | 17,227,142 | -0.05(-0.12%) |
Feb 24, 2011 | 41.28 | 41.30 | 40.98 | 41.13 | 17,240,634 | -0.10(-0.23%) |
Feb 23, 2011 | 41.48 | 41.69 | 41.21 | 41.22 | 17,726,720 | -0.18(-0.43%) |
Feb 22, 2011 | 41.42 | 41.63 | 41.26 | 41.40 | 16,187,964 | -0.31(-0.75%) |
Feb 18, 2011 | 41.57 | 41.79 | 41.33 | 41.72 | 18,154,900 | +0.22(+0.53%) |
Feb 17, 2011 | 41.21 | 41.59 | 41.18 | 41.50 | 10,450,670 | +0.18(+0.45%) |
Feb 16, 2011 | 41.37 | 41.46 | 41.30 | 41.31 | 13,808,097 | -0.07(-0.16%) |
Feb 15, 2011 | 41.37 | 41.44 | 41.29 | 41.38 | 12,558,526 | -0.05(-0.13%) |
Feb 14, 2011 | 41.43 | 41.63 | 41.40 | 41.44 | 11,911,859 | +0.00(+0.00%) |
Feb 11, 2011 | 41.46 | 41.76 | 41.31 | 41.44 | 14,109,045 | -0.16(-0.38%) |
Feb 10, 2011 | 41.39 | 41.69 | 41.24 | 41.59 | 12,650,721 | +0.03(+0.08%) |
Feb 09, 2011 | 41.59 | 41.60 | 41.39 | 41.56 | 12,513,208 | -0.04(-0.10%) |
Feb 08, 2011 | 41.60 | 41.63 | 41.47 | 41.60 | 11,525,883 | +0.05(+0.12%) |
Feb 07, 2011 | 41.56 | 41.63 | 41.40 | 41.55 | 12,041,514 | +0.02(+0.05%) |
Feb 04, 2011 | 41.60 | 41.63 | 41.40 | 41.53 | 14,248,240 | -0.01(-0.02%) |
Feb 03, 2011 | 41.41 | 41.62 | 41.36 | 41.54 | 14,773,351 | +0.16(+0.38%) |
Feb 02, 2011 | 41.27 | 41.48 | 41.15 | 41.38 | 14,640,902 | -0.01(-0.02%) |
Feb 01, 2011 | 40.75 | 41.46 | 40.75 | 41.39 | 21,652,294 | +0.59(+1.44%) |
Jan 31, 2011 | 41.07 | 41.11 | 40.75 | 40.80 | 27,915,532 | -0.16(-0.40%) |
Jan 28, 2011 | 41.58 | 41.64 | 40.96 | 40.96 | 22,377,798 | -0.46(-1.10%) |
Jan 27, 2011 | 41.39 | 41.67 | 41.37 | 41.42 | 16,441,772 | +0.05(+0.13%) |
Jan 26, 2011 | 41.76 | 41.81 | 41.37 | 41.37 | 29,687,452 | -0.33(-0.79%) |
Jan 25, 2011 | 41.57 | 42.07 | 41.44 | 41.69 | 41,099,932 | -0.87(-2.05%) |
Jan 24, 2011 | 42.71 | 42.81 | 42.43 | 42.57 | 16,672,526 | -0.20(-0.48%) |
Jan 21, 2011 | 43.18 | 43.18 | 42.64 | 42.77 | 18,948,342 | -0.14(-0.32%) |
Jan 20, 2011 | 42.82 | 43.07 | 42.69 | 42.91 | 16,881,076 | +0.20(+0.48%) |
Jan 19, 2011 | 42.36 | 42.74 | 42.33 | 42.71 | 14,058,435 | +0.31(+0.74%) |
Jan 18, 2011 | 42.47 | 42.73 | 42.33 | 42.39 | 20,428,282 | -0.31(-0.72%) |
Jan 14, 2011 | 42.97 | 42.98 | 42.49 | 42.70 | 16,516,595 | -0.25(-0.57%) |
Jan 13, 2011 | 42.71 | 42.99 | 42.56 | 42.94 | 13,901,702 | +0.28(+0.66%) |
Jan 12, 2011 | 42.63 | 42.92 | 42.54 | 42.66 | 12,177,394 | +0.16(+0.37%) |
Jan 11, 2011 | 42.47 | 42.56 | 42.32 | 42.51 | 10,800,437 | +0.08(+0.18%) |
Jan 10, 2011 | 42.52 | 42.60 | 42.32 | 42.43 | 14,319,624 | -0.30(-0.70%) |
Jan 07, 2011 | 43.14 | 43.18 | 42.71 | 42.73 | 16,238,753 | -0.42(-0.97%) |
Jan 06, 2011 | 43.30 | 43.37 | 42.94 | 43.15 | 11,142,846 | -0.07(-0.16%) |
Jan 05, 2011 | 43.29 | 43.37 | 42.97 | 43.22 | 17,341,592 | -0.03(-0.06%) |
Jan 04, 2011 | 43.09 | 43.24 | 42.83 | 43.24 | 18,086,416 | +0.36(+0.84%) |