Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 37.31 | 37.40 | 36.88 | 36.95 | 6,576,192 | -0.16(-0.44%) |
Mar 30, 2011 | 37.11 | 37.11 | 37.11 | 37.11 | 7,997,798 | +0.75(+2.07%) |
Mar 29, 2011 | 35.77 | 36.36 | 35.77 | 36.36 | 5,143,577 | +0.50(+1.39%) |
Mar 28, 2011 | 35.90 | 36.01 | 35.57 | 35.86 | 4,319,876 | +0.10(+0.27%) |
Mar 25, 2011 | 35.67 | 35.99 | 35.64 | 35.77 | 5,130,499 | -0.04(-0.11%) |
Mar 24, 2011 | 35.35 | 35.92 | 35.16 | 35.81 | 4,794,125 | +0.86(+2.46%) |
Mar 23, 2011 | 34.86 | 35.05 | 34.65 | 34.95 | 4,095,861 | +0.01(+0.02%) |
Mar 22, 2011 | 35.37 | 35.73 | 34.87 | 34.94 | 5,516,476 | -0.37(-1.04%) |
Mar 21, 2011 | 35.29 | 35.41 | 35.03 | 35.31 | 5,618,272 | +0.48(+1.38%) |
Mar 18, 2011 | 34.64 | 35.03 | 34.58 | 34.83 | 9,028,865 | +0.27(+0.78%) |
Mar 17, 2011 | 34.66 | 34.93 | 34.26 | 34.56 | 7,160,732 | +0.34(+0.98%) |
Mar 16, 2011 | 34.89 | 34.90 | 33.89 | 34.22 | 8,747,366 | -0.76(-2.17%) |
Mar 15, 2011 | 34.85 | 35.22 | 34.82 | 34.98 | 5,384,120 | -0.30(-0.86%) |
Mar 14, 2011 | 35.40 | 35.50 | 35.03 | 35.28 | 5,529,501 | -0.35(-0.99%) |
Mar 11, 2011 | 35.87 | 36.02 | 35.37 | 35.63 | 5,842,150 | -0.16(-0.46%) |
Mar 10, 2011 | 36.21 | 36.21 | 35.64 | 35.80 | 6,262,253 | -0.57(-1.57%) |
Mar 09, 2011 | 35.90 | 36.39 | 35.59 | 36.37 | 5,594,582 | +0.54(+1.51%) |
Mar 08, 2011 | 35.64 | 36.05 | 35.25 | 35.83 | 5,747,118 | +0.22(+0.62%) |
Mar 07, 2011 | 36.35 | 36.60 | 35.41 | 35.61 | 7,444,669 | -0.73(-2.00%) |
Mar 04, 2011 | 36.49 | 36.67 | 35.86 | 36.34 | 6,880,669 | -0.28(-0.76%) |
Mar 03, 2011 | 36.19 | 36.70 | 35.76 | 36.62 | 10,691,243 | +1.11(+3.12%) |
Mar 02, 2011 | 34.69 | 35.70 | 34.60 | 35.51 | 8,874,533 | +0.90(+2.61%) |
Mar 01, 2011 | 34.69 | 35.02 | 34.55 | 34.60 | 6,805,413 | -0.11(-0.31%) |
Feb 28, 2011 | 34.78 | 35.00 | 34.52 | 34.71 | 8,152,434 | +0.05(+0.14%) |
Feb 25, 2011 | 34.93 | 35.07 | 34.57 | 34.66 | 6,747,361 | -0.19(-0.54%) |
Feb 24, 2011 | 34.91 | 35.34 | 34.55 | 34.85 | 7,745,818 | -0.13(-0.37%) |
Feb 23, 2011 | 34.71 | 35.61 | 34.69 | 34.98 | 8,674,830 | -0.04(-0.12%) |
Feb 22, 2011 | 35.75 | 36.14 | 34.83 | 35.02 | 13,173,991 | +0.10(+0.28%) |
Feb 18, 2011 | 34.80 | 35.30 | 34.69 | 34.92 | 7,403,265 | +0.20(+0.59%) |
Feb 17, 2011 | 34.51 | 34.85 | 34.36 | 34.72 | 5,916,932 | +0.07(+0.21%) |
Feb 16, 2011 | 34.40 | 34.69 | 34.23 | 34.64 | 6,125,986 | +0.38(+1.12%) |
Feb 15, 2011 | 34.33 | 34.61 | 34.15 | 34.26 | 5,388,715 | -0.35(-1.01%) |
Feb 14, 2011 | 34.43 | 34.65 | 33.93 | 34.61 | 4,602,944 | +0.07(+0.19%) |
Feb 11, 2011 | 34.37 | 34.92 | 34.27 | 34.55 | 6,196,354 | -0.04(-0.12%) |
Feb 10, 2011 | 34.46 | 34.71 | 34.25 | 34.59 | 6,694,549 | +0.29(+0.86%) |
Feb 09, 2011 | 34.21 | 34.61 | 34.10 | 34.29 | 6,418,990 | +0.08(+0.24%) |
Feb 08, 2011 | 33.85 | 34.69 | 33.74 | 34.21 | 6,892,459 | +0.13(+0.38%) |
Feb 07, 2011 | 34.35 | 34.45 | 33.89 | 34.08 | 8,727,237 | -0.55(-1.60%) |
Feb 04, 2011 | 35.17 | 35.79 | 34.27 | 34.64 | 10,229,288 | -0.45(-1.28%) |
Feb 03, 2011 | 34.06 | 35.94 | 33.34 | 35.08 | 18,195,950 | +0.89(+2.60%) |
Feb 02, 2011 | 34.02 | 34.45 | 33.97 | 34.20 | 5,257,528 | -0.10(-0.29%) |
Feb 01, 2011 | 33.72 | 34.38 | 33.66 | 34.29 | 11,132,226 | +0.83(+2.48%) |
Jan 31, 2011 | 33.44 | 33.68 | 33.19 | 33.46 | 8,980,224 | +0.10(+0.29%) |
Jan 28, 2011 | 34.49 | 34.60 | 33.31 | 33.36 | 9,528,678 | -1.11(-3.22%) |
Jan 27, 2011 | 33.37 | 34.58 | 32.97 | 34.47 | 16,632,320 | +1.66(+5.07%) |
Jan 26, 2011 | 33.09 | 33.53 | 32.70 | 32.81 | 10,964,614 | -0.30(-0.91%) |
Jan 25, 2011 | 32.35 | 33.42 | 32.32 | 33.11 | 12,267,611 | +0.66(+2.03%) |
Jan 24, 2011 | 32.94 | 33.01 | 32.36 | 32.45 | 9,328,361 | -0.49(-1.48%) |
Jan 21, 2011 | 33.08 | 33.09 | 32.71 | 32.94 | 9,058,556 | +0.08(+0.25%) |
Jan 20, 2011 | 32.61 | 33.01 | 32.09 | 32.86 | 13,853,768 | -0.20(-0.62%) |
Jan 19, 2011 | 33.32 | 33.44 | 32.70 | 33.06 | 11,561,586 | -0.26(-0.78%) |
Jan 18, 2011 | 33.25 | 33.41 | 32.99 | 33.32 | 8,266,920 | +0.09(+0.27%) |
Jan 14, 2011 | 32.18 | 33.34 | 32.13 | 33.23 | 12,956,619 | +0.95(+2.95%) |
Jan 13, 2011 | 32.01 | 32.28 | 31.73 | 32.28 | 10,572,374 | +0.60(+1.90%) |
Jan 12, 2011 | 31.98 | 32.06 | 31.64 | 31.68 | 7,203,902 | -0.18(-0.56%) |
Jan 11, 2011 | 31.41 | 31.87 | 31.25 | 31.86 | 6,831,805 | +0.51(+1.64%) |
Jan 10, 2011 | 31.42 | 31.51 | 30.98 | 31.34 | 7,023,524 | +0.00(+0.00%) |
Jan 07, 2011 | 31.29 | 31.42 | 31.02 | 31.34 | 7,897,424 | +0.41(+1.32%) |
Jan 06, 2011 | 30.94 | 31.30 | 30.76 | 30.93 | 8,780,241 | +0.24(+0.79%) |
Jan 05, 2011 | 30.57 | 30.82 | 30.40 | 30.69 | 9,235,059 | +0.15(+0.48%) |
Jan 04, 2011 | 30.19 | 30.57 | 30.02 | 30.54 | 8,249,008 | +0.28(+0.92%) |