Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 39.50 | 40.10 | 39.30 | 39.79 | 10,579,353 | +0.69(+1.78%) |
Mar 30, 2011 | 39.16 | 39.46 | 38.96 | 39.09 | 9,798,747 | +0.20(+0.53%) |
Mar 29, 2011 | 38.88 | 38.93 | 38.28 | 38.89 | 10,892,527 | -0.07(-0.17%) |
Mar 28, 2011 | 39.71 | 39.74 | 38.94 | 38.96 | 11,878,220 | -0.42(-1.06%) |
Mar 25, 2011 | 39.38 | 39.49 | 39.19 | 39.37 | 4,418,779 | +0.13(+0.33%) |
Mar 24, 2011 | 39.23 | 39.41 | 38.94 | 39.24 | 6,147,316 | +0.25(+0.63%) |
Mar 23, 2011 | 38.98 | 39.12 | 38.62 | 39.00 | 6,012,844 | -0.10(-0.26%) |
Mar 22, 2011 | 39.51 | 39.58 | 38.87 | 39.10 | 6,309,993 | -0.49(-1.24%) |
Mar 21, 2011 | 39.69 | 39.78 | 39.51 | 39.59 | 4,117,899 | +0.68(+1.75%) |
Mar 18, 2011 | 39.28 | 39.54 | 38.57 | 38.91 | 11,394,469 | -0.06(-0.16%) |
Mar 17, 2011 | 38.96 | 39.44 | 38.68 | 38.97 | 5,417,838 | +0.60(+1.56%) |
Mar 16, 2011 | 39.49 | 39.58 | 38.04 | 38.37 | 11,162,680 | -1.25(-3.15%) |
Mar 15, 2011 | 39.23 | 39.87 | 39.17 | 39.62 | 5,575,837 | -0.50(-1.26%) |
Mar 14, 2011 | 40.20 | 40.49 | 39.68 | 40.12 | 4,629,358 | -0.33(-0.82%) |
Mar 11, 2011 | 40.00 | 40.65 | 39.85 | 40.45 | 3,705,207 | +0.35(+0.88%) |
Mar 10, 2011 | 40.51 | 40.51 | 39.88 | 40.10 | 6,031,579 | -0.81(-1.98%) |
Mar 09, 2011 | 40.87 | 41.14 | 40.55 | 40.91 | 3,193,761 | -0.05(-0.12%) |
Mar 08, 2011 | 40.20 | 41.11 | 39.93 | 40.96 | 5,427,209 | +0.73(+1.81%) |
Mar 07, 2011 | 40.88 | 41.06 | 40.03 | 40.23 | 3,931,591 | -0.45(-1.10%) |
Mar 04, 2011 | 41.09 | 41.20 | 40.30 | 40.68 | 4,138,866 | -0.54(-1.31%) |
Mar 03, 2011 | 40.63 | 41.30 | 40.51 | 41.22 | 4,112,493 | +1.04(+2.59%) |
Mar 02, 2011 | 39.70 | 40.53 | 39.60 | 40.17 | 6,521,036 | +0.57(+1.44%) |
Mar 01, 2011 | 40.88 | 41.01 | 39.45 | 39.60 | 7,691,219 | -1.02(-2.51%) |
Feb 28, 2011 | 40.97 | 41.03 | 40.34 | 40.62 | 6,063,993 | -0.21(-0.52%) |
Feb 25, 2011 | 40.47 | 40.97 | 40.42 | 40.83 | 3,549,500 | +0.50(+1.25%) |
Feb 24, 2011 | 40.32 | 40.62 | 39.98 | 40.33 | 6,292,243 | -0.16(-0.39%) |
Feb 23, 2011 | 41.15 | 41.31 | 40.28 | 40.49 | 6,531,421 | -0.66(-1.61%) |
Feb 22, 2011 | 41.46 | 41.75 | 41.03 | 41.15 | 6,122,109 | -0.92(-2.19%) |
Feb 18, 2011 | 42.07 | 42.38 | 41.85 | 42.07 | 5,670,387 | +0.08(+0.19%) |
Feb 17, 2011 | 41.94 | 42.21 | 41.77 | 41.99 | 4,152,581 | +0.05(+0.11%) |
Feb 16, 2011 | 41.97 | 42.12 | 41.75 | 41.94 | 5,075,339 | +0.03(+0.07%) |
Feb 15, 2011 | 41.86 | 42.03 | 41.56 | 41.91 | 3,983,794 | -0.20(-0.49%) |
Feb 14, 2011 | 41.85 | 43.96 | 41.72 | 42.12 | 3,610,735 | +0.20(+0.47%) |
Feb 11, 2011 | 41.33 | 42.03 | 41.23 | 41.92 | 4,026,893 | +0.14(+0.34%) |
Feb 10, 2011 | 41.35 | 42.02 | 41.19 | 41.77 | 5,881,731 | +0.25(+0.59%) |
Feb 09, 2011 | 41.53 | 41.67 | 41.28 | 41.53 | 3,869,853 | +0.00(+0.01%) |
Feb 08, 2011 | 41.30 | 41.72 | 41.15 | 41.53 | 5,489,141 | +0.33(+0.79%) |
Feb 07, 2011 | 41.25 | 41.28 | 40.95 | 41.20 | 4,367,859 | +0.18(+0.43%) |
Feb 04, 2011 | 40.82 | 41.05 | 40.56 | 41.02 | 4,771,554 | +0.53(+1.30%) |
Feb 03, 2011 | 40.50 | 40.89 | 40.05 | 40.50 | 4,975,174 | -0.03(-0.07%) |
Feb 02, 2011 | 40.58 | 40.82 | 40.35 | 40.52 | 5,315,798 | +0.06(+0.15%) |
Feb 01, 2011 | 39.49 | 40.46 | 39.09 | 40.46 | 11,864,047 | +0.60(+1.49%) |
Jan 31, 2011 | 38.81 | 39.89 | 38.67 | 39.87 | 13,238,484 | +1.30(+3.37%) |
Jan 28, 2011 | 39.70 | 39.85 | 38.49 | 38.57 | 7,359,622 | -1.04(-2.62%) |
Jan 27, 2011 | 39.89 | 40.04 | 39.58 | 39.60 | 6,169,434 | -0.40(-1.00%) |
Jan 26, 2011 | 39.43 | 40.42 | 39.43 | 40.00 | 9,954,009 | +0.61(+1.55%) |
Jan 25, 2011 | 39.18 | 39.39 | 38.98 | 39.39 | 3,376,570 | +0.11(+0.28%) |
Jan 24, 2011 | 38.93 | 39.37 | 38.81 | 39.28 | 4,020,093 | +0.33(+0.83%) |
Jan 21, 2011 | 39.24 | 39.45 | 38.86 | 38.96 | 4,944,464 | +0.04(+0.10%) |
Jan 20, 2011 | 39.05 | 39.14 | 38.53 | 38.92 | 5,868,454 | -0.29(-0.74%) |
Jan 19, 2011 | 39.24 | 39.38 | 39.03 | 39.21 | 5,280,872 | -0.13(-0.33%) |
Jan 18, 2011 | 39.49 | 39.49 | 39.26 | 39.34 | 4,131,357 | -0.04(-0.10%) |
Jan 14, 2011 | 39.18 | 39.53 | 38.91 | 39.38 | 5,170,338 | +0.11(+0.28%) |
Jan 13, 2011 | 39.45 | 39.54 | 39.08 | 39.27 | 2,881,225 | -0.14(-0.36%) |
Jan 12, 2011 | 39.48 | 39.58 | 39.30 | 39.41 | 3,431,383 | +0.18(+0.45%) |
Jan 11, 2011 | 38.82 | 39.25 | 38.71 | 39.24 | 5,689,459 | +0.52(+1.35%) |
Jan 10, 2011 | 38.84 | 38.97 | 38.49 | 38.72 | 5,729,758 | +0.24(+0.62%) |
Jan 07, 2011 | 38.63 | 38.85 | 38.27 | 38.48 | 3,855,161 | -0.02(-0.05%) |
Jan 06, 2011 | 38.66 | 38.82 | 38.43 | 38.50 | 5,255,272 | -0.23(-0.60%) |
Jan 05, 2011 | 38.03 | 38.78 | 38.03 | 38.73 | 6,335,416 | +0.47(+1.24%) |
Jan 04, 2011 | 38.74 | 38.88 | 38.03 | 38.26 | 6,615,821 | -0.50(-1.29%) |