Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 34.37 | 34.50 | 34.16 | 34.33 | 9,136,476 | -0.17(-0.50%) |
Mar 30, 2011 | 33.90 | 34.56 | 33.79 | 34.50 | 11,139,875 | +0.76(+2.24%) |
Mar 29, 2011 | 34.05 | 34.10 | 33.66 | 33.75 | 13,668,781 | -0.27(-0.79%) |
Mar 28, 2011 | 34.44 | 34.47 | 33.91 | 34.01 | 9,120,441 | -0.27(-0.80%) |
Mar 25, 2011 | 34.71 | 34.73 | 34.25 | 34.29 | 14,388,934 | -0.45(-1.30%) |
Mar 24, 2011 | 34.42 | 34.84 | 34.38 | 34.74 | 8,872,067 | +0.25(+0.74%) |
Mar 23, 2011 | 34.56 | 34.67 | 34.37 | 34.49 | 8,334,304 | -0.18(-0.51%) |
Mar 22, 2011 | 34.75 | 35.04 | 34.62 | 34.67 | 8,054,371 | -0.14(-0.41%) |
Mar 21, 2011 | 34.80 | 34.84 | 34.73 | 34.81 | 9,219,072 | +0.49(+1.44%) |
Mar 18, 2011 | 34.73 | 34.79 | 33.94 | 34.32 | 22,580,304 | -0.27(-0.77%) |
Mar 17, 2011 | 35.04 | 35.17 | 34.42 | 34.58 | 8,129,884 | -0.25(-0.71%) |
Mar 16, 2011 | 34.80 | 34.96 | 34.55 | 34.83 | 8,532,986 | -0.08(-0.22%) |
Mar 15, 2011 | 34.82 | 35.09 | 34.73 | 34.91 | 8,184,603 | -0.15(-0.43%) |
Mar 14, 2011 | 35.25 | 35.25 | 34.88 | 35.06 | 6,530,458 | -0.32(-0.89%) |
Mar 11, 2011 | 35.30 | 35.69 | 35.05 | 35.37 | 8,454,899 | +0.25(+0.72%) |
Mar 10, 2011 | 35.17 | 35.45 | 35.03 | 35.12 | 7,609,113 | -0.33(-0.93%) |
Mar 09, 2011 | 35.25 | 35.63 | 35.00 | 35.45 | 7,120,101 | +0.09(+0.25%) |
Mar 08, 2011 | 35.02 | 35.53 | 34.94 | 35.36 | 12,423,368 | +0.14(+0.41%) |
Mar 07, 2011 | 35.57 | 35.80 | 35.13 | 35.21 | 11,548,210 | -0.24(-0.68%) |
Mar 04, 2011 | 35.89 | 36.04 | 35.32 | 35.45 | 16,134,147 | -0.30(-0.83%) |
Mar 03, 2011 | 35.80 | 35.83 | 35.18 | 35.75 | 18,899,068 | -0.15(-0.42%) |
Mar 02, 2011 | 36.11 | 36.16 | 35.69 | 35.90 | 13,622,917 | -0.12(-0.32%) |
Mar 01, 2011 | 36.17 | 36.37 | 36.02 | 36.02 | 14,907,199 | -0.05(-0.15%) |
Feb 28, 2011 | 35.90 | 36.19 | 35.72 | 36.07 | 9,800,227 | +0.13(+0.36%) |
Feb 25, 2011 | 35.85 | 36.18 | 35.45 | 35.94 | 13,830,631 | +0.25(+0.69%) |
Feb 24, 2011 | 34.84 | 36.00 | 34.67 | 35.69 | 25,013,320 | +1.19(+3.46%) |
Feb 23, 2011 | 35.11 | 35.17 | 34.32 | 34.50 | 26,019,264 | -0.56(-1.59%) |
Feb 22, 2011 | 35.38 | 35.52 | 34.99 | 35.06 | 21,624,504 | -0.57(-1.60%) |
Feb 18, 2011 | 36.21 | 36.24 | 35.52 | 35.63 | 33,605,840 | -0.86(-2.35%) |
Feb 17, 2011 | 36.83 | 37.01 | 36.46 | 36.48 | 10,875,636 | -0.41(-1.10%) |
Feb 16, 2011 | 37.04 | 37.40 | 36.79 | 36.89 | 7,742,388 | -0.08(-0.22%) |
Feb 15, 2011 | 36.79 | 37.18 | 36.73 | 36.97 | 8,633,400 | +0.16(+0.43%) |
Feb 14, 2011 | 37.20 | 37.20 | 36.78 | 36.81 | 8,523,277 | -0.35(-0.94%) |
Feb 11, 2011 | 37.14 | 37.31 | 37.00 | 37.16 | 8,407,425 | -0.12(-0.31%) |
Feb 10, 2011 | 37.52 | 37.56 | 37.14 | 37.28 | 6,439,167 | -0.31(-0.82%) |
Feb 09, 2011 | 37.72 | 37.81 | 37.46 | 37.59 | 7,218,926 | -0.26(-0.69%) |
Feb 08, 2011 | 37.38 | 37.94 | 37.33 | 37.85 | 6,910,372 | +0.40(+1.08%) |
Feb 07, 2011 | 37.18 | 37.51 | 37.06 | 37.44 | 7,615,674 | +0.36(+0.98%) |
Feb 04, 2011 | 36.88 | 37.24 | 36.71 | 37.08 | 7,642,055 | +0.15(+0.39%) |
Feb 03, 2011 | 36.60 | 37.09 | 36.48 | 36.94 | 12,221,246 | +0.41(+1.12%) |
Feb 02, 2011 | 37.19 | 37.28 | 36.26 | 36.53 | 18,222,290 | -0.81(-2.16%) |
Feb 01, 2011 | 37.34 | 37.61 | 37.29 | 37.33 | 9,594,957 | -0.13(-0.35%) |
Jan 31, 2011 | 37.52 | 37.55 | 37.19 | 37.46 | 8,784,497 | +0.33(+0.88%) |
Jan 28, 2011 | 37.45 | 37.66 | 37.08 | 37.14 | 8,278,714 | -0.33(-0.88%) |
Jan 27, 2011 | 37.86 | 38.12 | 37.41 | 37.46 | 14,238,179 | -0.52(-1.37%) |
Jan 26, 2011 | 38.28 | 38.30 | 37.97 | 37.98 | 6,434,539 | -0.25(-0.64%) |
Jan 25, 2011 | 38.02 | 38.43 | 37.92 | 38.23 | 9,174,307 | +0.12(+0.32%) |
Jan 24, 2011 | 37.98 | 38.23 | 37.48 | 38.11 | 8,104,977 | +0.03(+0.07%) |
Jan 21, 2011 | 38.18 | 38.56 | 38.05 | 38.08 | 8,692,471 | +0.12(+0.32%) |
Jan 20, 2011 | 37.55 | 38.11 | 37.47 | 37.96 | 11,383,437 | +0.70(+1.87%) |
Jan 19, 2011 | 37.35 | 37.40 | 36.80 | 37.26 | 17,397,868 | -0.07(-0.18%) |
Jan 18, 2011 | 37.65 | 37.80 | 37.27 | 37.33 | 9,341,623 | -0.30(-0.80%) |
Jan 14, 2011 | 37.93 | 38.01 | 37.57 | 37.63 | 9,281,985 | -0.24(-0.63%) |
Jan 13, 2011 | 38.46 | 38.54 | 37.72 | 37.87 | 10,506,202 | -0.02(-0.05%) |
Jan 12, 2011 | 37.84 | 38.09 | 37.61 | 37.89 | 12,016,081 | +0.18(+0.47%) |
Jan 11, 2011 | 37.92 | 37.98 | 37.59 | 37.71 | 12,058,977 | -0.02(-0.05%) |
Jan 10, 2011 | 37.79 | 37.92 | 37.60 | 37.73 | 15,897,996 | +0.12(+0.31%) |
Jan 07, 2011 | 37.68 | 37.74 | 37.41 | 37.61 | 18,362,520 | -0.35(-0.93%) |
Jan 06, 2011 | 38.13 | 38.23 | 37.10 | 37.97 | 41,782,580 | -2.30(-5.72%) |
Jan 05, 2011 | 40.64 | 40.85 | 40.05 | 40.27 | 10,749,481 | -0.72(-1.75%) |
Jan 04, 2011 | 41.43 | 41.52 | 40.77 | 40.99 | 6,007,669 | -0.53(-1.28%) |