Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 40.32 | 40.78 | 40.07 | 40.41 | 7,161,918 | +0.34(+0.85%) |
Mar 30, 2011 | 40.07 | 40.07 | 40.07 | 40.07 | 7,902,006 | +0.47(+1.18%) |
Mar 29, 2011 | 39.50 | 39.64 | 38.98 | 39.60 | 10,424,919 | +0.16(+0.41%) |
Mar 28, 2011 | 39.66 | 40.04 | 39.22 | 39.44 | 7,098,118 | -0.51(-1.28%) |
Mar 25, 2011 | 40.56 | 40.71 | 39.72 | 39.95 | 8,270,646 | -0.41(-1.03%) |
Mar 24, 2011 | 40.61 | 41.16 | 40.04 | 40.36 | 12,405,128 | -0.23(-0.57%) |
Mar 23, 2011 | 39.45 | 40.73 | 39.32 | 40.59 | 12,987,851 | +1.23(+3.12%) |
Mar 22, 2011 | 38.18 | 39.66 | 38.03 | 39.36 | 12,300,506 | +1.09(+2.84%) |
Mar 21, 2011 | 38.35 | 38.45 | 38.07 | 38.27 | 9,298,784 | +0.60(+1.59%) |
Mar 18, 2011 | 37.96 | 38.43 | 37.58 | 37.67 | 12,697,834 | +0.05(+0.14%) |
Mar 17, 2011 | 37.67 | 37.78 | 37.13 | 37.62 | 9,470,350 | +0.33(+0.87%) |
Mar 16, 2011 | 38.70 | 38.72 | 37.05 | 37.30 | 13,699,732 | -1.27(-3.30%) |
Mar 15, 2011 | 38.01 | 38.68 | 37.90 | 38.57 | 12,022,449 | -0.17(-0.44%) |
Mar 14, 2011 | 38.81 | 39.08 | 38.25 | 38.74 | 7,993,645 | +0.16(+0.40%) |
Mar 11, 2011 | 38.00 | 39.02 | 37.89 | 38.58 | 8,488,336 | +0.58(+1.52%) |
Mar 10, 2011 | 38.26 | 38.64 | 37.86 | 38.01 | 11,475,111 | -0.80(-2.07%) |
Mar 09, 2011 | 39.14 | 39.21 | 38.13 | 38.81 | 13,897,925 | -0.31(-0.79%) |
Mar 08, 2011 | 39.25 | 39.42 | 38.46 | 39.12 | 14,182,935 | -0.50(-1.27%) |
Mar 07, 2011 | 40.71 | 40.76 | 39.62 | 39.62 | 10,130,025 | -0.44(-1.09%) |
Mar 04, 2011 | 39.65 | 40.63 | 39.65 | 40.06 | 11,225,286 | +0.38(+0.97%) |
Mar 03, 2011 | 40.01 | 40.01 | 38.89 | 39.68 | 17,956,000 | -0.72(-1.79%) |
Mar 02, 2011 | 41.32 | 41.59 | 40.10 | 40.40 | 12,622,273 | -1.00(-2.42%) |
Mar 01, 2011 | 41.21 | 41.68 | 41.07 | 41.40 | 11,606,626 | +1.00(+2.47%) |
Feb 28, 2011 | 40.24 | 40.81 | 39.96 | 40.41 | 8,560,608 | +0.21(+0.51%) |
Feb 25, 2011 | 40.57 | 41.22 | 39.91 | 40.20 | 13,291,192 | -0.22(-0.55%) |
Feb 24, 2011 | 43.61 | 43.66 | 40.21 | 40.42 | 25,883,630 | -3.21(-7.36%) |
Feb 23, 2011 | 43.37 | 44.43 | 43.19 | 43.63 | 10,952,940 | +0.70(+1.63%) |
Feb 22, 2011 | 43.79 | 44.14 | 42.90 | 42.93 | 9,448,569 | -0.25(-0.58%) |
Feb 18, 2011 | 43.60 | 44.07 | 43.17 | 43.18 | 10,465,144 | -0.34(-0.78%) |
Feb 17, 2011 | 43.05 | 43.62 | 42.78 | 43.52 | 5,744,837 | +0.73(+1.71%) |
Feb 16, 2011 | 43.02 | 43.12 | 42.44 | 42.79 | 6,205,560 | -0.05(-0.12%) |
Feb 15, 2011 | 42.69 | 43.14 | 42.64 | 42.84 | 6,703,138 | +0.63(+1.49%) |
Feb 14, 2011 | 42.16 | 42.53 | 42.04 | 42.21 | 5,149,478 | +0.23(+0.55%) |
Feb 11, 2011 | 42.14 | 42.64 | 41.68 | 41.99 | 6,719,747 | -0.07(-0.18%) |
Feb 10, 2011 | 42.44 | 42.48 | 41.71 | 42.06 | 8,177,686 | -0.66(-1.55%) |
Feb 09, 2011 | 42.95 | 43.23 | 42.40 | 42.72 | 7,380,542 | -0.29(-0.67%) |
Feb 08, 2011 | 42.77 | 43.15 | 42.70 | 43.01 | 7,851,581 | +0.83(+1.96%) |
Feb 07, 2011 | 42.37 | 42.59 | 41.96 | 42.18 | 5,848,655 | +0.13(+0.32%) |
Feb 04, 2011 | 42.87 | 42.89 | 41.79 | 42.05 | 10,158,484 | +0.66(+1.59%) |
Feb 03, 2011 | 41.57 | 42.44 | 41.08 | 41.40 | 12,010,002 | +0.32(+0.77%) |
Feb 02, 2011 | 41.99 | 41.99 | 40.92 | 41.08 | 6,874,123 | -0.63(-1.52%) |
Feb 01, 2011 | 40.93 | 41.75 | 40.65 | 41.71 | 8,548,663 | +1.06(+2.61%) |
Jan 31, 2011 | 40.52 | 40.95 | 40.24 | 40.65 | 10,948,004 | +0.05(+0.13%) |
Jan 28, 2011 | 40.63 | 41.55 | 40.08 | 40.60 | 14,180,910 | -0.27(-0.67%) |
Jan 27, 2011 | 41.95 | 42.04 | 40.63 | 40.87 | 11,170,406 | -1.24(-2.94%) |
Jan 26, 2011 | 41.16 | 42.14 | 41.04 | 42.11 | 12,284,408 | +0.86(+2.09%) |
Jan 25, 2011 | 40.56 | 41.50 | 40.51 | 41.25 | 11,585,853 | +0.52(+1.29%) |
Jan 24, 2011 | 40.72 | 41.48 | 40.49 | 40.72 | 9,308,370 | -0.49(-1.20%) |
Jan 21, 2011 | 40.88 | 41.45 | 40.66 | 41.22 | 11,434,966 | +0.10(+0.23%) |
Jan 20, 2011 | 40.34 | 41.29 | 40.16 | 41.12 | 14,460,828 | +0.18(+0.45%) |
Jan 19, 2011 | 42.00 | 42.08 | 40.77 | 40.94 | 10,908,605 | -0.81(-1.94%) |
Jan 18, 2011 | 41.68 | 41.92 | 41.37 | 41.75 | 10,358,958 | +0.62(+1.51%) |
Jan 14, 2011 | 41.70 | 41.79 | 40.74 | 41.13 | 14,738,247 | -0.80(-1.92%) |
Jan 13, 2011 | 42.73 | 42.77 | 41.62 | 41.93 | 9,432,083 | -0.72(-1.70%) |
Jan 12, 2011 | 42.91 | 42.94 | 42.00 | 42.66 | 12,586,189 | -0.31(-0.72%) |
Jan 11, 2011 | 43.02 | 43.10 | 42.58 | 42.97 | 7,645,146 | +0.34(+0.80%) |
Jan 10, 2011 | 42.45 | 42.77 | 41.86 | 42.63 | 9,088,276 | +0.63(+1.51%) |
Jan 07, 2011 | 42.04 | 43.00 | 41.99 | 41.99 | 12,283,450 | -0.04(-0.09%) |
Jan 06, 2011 | 42.88 | 43.16 | 41.61 | 42.03 | 16,266,034 | -0.89(-2.06%) |
Jan 05, 2011 | 43.02 | 43.23 | 42.51 | 42.92 | 11,937,193 | -0.69(-1.59%) |
Jan 04, 2011 | 44.21 | 44.48 | 43.00 | 43.61 | 15,700,993 | -1.48(-3.29%) |