Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 41.27 | 41.56 | 41.18 | 41.50 | 2,965,373 | +0.21(+0.51%) |
Mar 30, 2011 | 41.30 | 41.32 | 41.29 | 41.29 | 2,361,628 | +0.35(+0.85%) |
Mar 29, 2011 | 41.27 | 41.32 | 40.83 | 40.94 | 2,411,125 | -0.39(-0.95%) |
Mar 28, 2011 | 40.71 | 41.63 | 40.67 | 41.33 | 3,612,579 | +0.65(+1.59%) |
Mar 25, 2011 | 39.83 | 40.97 | 39.83 | 40.69 | 3,004,367 | +0.86(+2.15%) |
Mar 24, 2011 | 39.09 | 39.85 | 38.90 | 39.83 | 1,975,473 | +0.86(+2.21%) |
Mar 23, 2011 | 39.05 | 39.12 | 38.78 | 38.97 | 1,378,331 | -0.15(-0.39%) |
Mar 22, 2011 | 39.73 | 39.96 | 38.92 | 39.12 | 1,373,866 | -0.46(-1.16%) |
Mar 21, 2011 | 39.51 | 39.61 | 39.38 | 39.58 | 2,117,519 | +1.10(+2.85%) |
Mar 18, 2011 | 38.13 | 38.58 | 37.63 | 38.48 | 3,255,773 | +0.52(+1.36%) |
Mar 17, 2011 | 38.21 | 38.37 | 37.95 | 37.97 | 1,626,033 | +0.27(+0.71%) |
Mar 16, 2011 | 38.34 | 38.72 | 37.69 | 37.70 | 3,199,879 | -0.66(-1.73%) |
Mar 15, 2011 | 38.04 | 38.61 | 37.97 | 38.36 | 2,814,425 | -0.84(-2.13%) |
Mar 14, 2011 | 39.67 | 39.73 | 38.75 | 39.20 | 1,593,764 | -0.80(-2.00%) |
Mar 11, 2011 | 39.62 | 40.12 | 38.95 | 40.00 | 1,796,750 | +0.27(+0.67%) |
Mar 10, 2011 | 39.44 | 40.10 | 39.33 | 39.73 | 2,011,287 | -0.20(-0.50%) |
Mar 09, 2011 | 39.68 | 39.99 | 39.40 | 39.93 | 1,948,105 | +0.13(+0.32%) |
Mar 08, 2011 | 39.28 | 39.97 | 39.20 | 39.80 | 2,295,796 | +0.65(+1.67%) |
Mar 07, 2011 | 39.86 | 40.06 | 39.11 | 39.15 | 2,730,318 | -0.65(-1.63%) |
Mar 04, 2011 | 39.53 | 39.82 | 39.20 | 39.80 | 1,878,654 | +0.21(+0.53%) |
Mar 03, 2011 | 40.03 | 40.20 | 39.35 | 39.58 | 3,107,260 | -0.40(-1.00%) |
Mar 02, 2011 | 39.44 | 40.07 | 39.18 | 39.99 | 2,553,165 | +0.48(+1.22%) |
Mar 01, 2011 | 40.69 | 40.90 | 39.40 | 39.50 | 3,851,317 | -1.16(-2.85%) |
Feb 28, 2011 | 40.11 | 40.74 | 39.96 | 40.66 | 2,836,677 | +0.61(+1.53%) |
Feb 25, 2011 | 39.47 | 40.09 | 39.47 | 40.05 | 1,941,434 | +0.66(+1.67%) |
Feb 24, 2011 | 38.89 | 39.65 | 38.87 | 39.39 | 2,605,506 | +0.46(+1.17%) |
Feb 23, 2011 | 39.26 | 39.68 | 38.59 | 38.93 | 2,987,050 | -0.20(-0.51%) |
Feb 22, 2011 | 40.28 | 40.28 | 39.08 | 39.13 | 3,173,839 | -1.56(-3.83%) |
Feb 18, 2011 | 40.29 | 41.02 | 40.21 | 40.69 | 2,463,992 | +0.31(+0.77%) |
Feb 17, 2011 | 40.40 | 40.59 | 40.15 | 40.38 | 2,025,165 | -0.20(-0.50%) |
Feb 16, 2011 | 40.64 | 40.96 | 40.50 | 40.58 | 1,867,149 | +0.21(+0.52%) |
Feb 15, 2011 | 40.64 | 40.88 | 40.26 | 40.37 | 1,753,970 | -0.43(-1.07%) |
Feb 14, 2011 | 40.36 | 41.15 | 40.10 | 40.81 | 2,333,910 | +0.26(+0.64%) |
Feb 11, 2011 | 39.80 | 40.82 | 39.66 | 40.55 | 3,578,680 | +0.61(+1.53%) |
Feb 10, 2011 | 39.80 | 40.05 | 39.28 | 39.94 | 2,161,426 | -0.08(-0.20%) |
Feb 09, 2011 | 39.65 | 40.05 | 39.27 | 40.02 | 2,744,233 | +0.19(+0.48%) |
Feb 08, 2011 | 39.10 | 40.00 | 39.00 | 39.83 | 2,502,226 | +0.49(+1.24%) |
Feb 07, 2011 | 39.17 | 40.25 | 38.89 | 39.34 | 5,794,334 | -0.71(-1.77%) |
Feb 04, 2011 | 39.55 | 40.63 | 39.21 | 40.05 | 4,682,020 | +0.46(+1.15%) |
Feb 03, 2011 | 37.04 | 39.99 | 36.92 | 39.60 | 13,148,816 | +4.90(+14.13%) |
Feb 02, 2011 | 34.84 | 35.00 | 34.33 | 34.70 | 3,762,360 | -0.35(-1.00%) |
Feb 01, 2011 | 34.83 | 35.11 | 34.80 | 35.05 | 3,345,719 | +0.37(+1.08%) |
Jan 31, 2011 | 34.72 | 35.04 | 34.67 | 34.67 | 2,841,535 | +0.18(+0.52%) |
Jan 28, 2011 | 35.09 | 35.18 | 34.44 | 34.49 | 1,943,561 | -0.59(-1.69%) |
Jan 27, 2011 | 35.08 | 35.25 | 34.94 | 35.08 | 4,353,215 | +0.00(+0.01%) |
Jan 26, 2011 | 34.95 | 35.26 | 34.79 | 35.08 | 3,715,461 | +0.14(+0.39%) |
Jan 25, 2011 | 35.92 | 35.96 | 34.83 | 34.94 | 4,538,357 | -1.00(-2.79%) |
Jan 24, 2011 | 36.14 | 36.23 | 35.86 | 35.95 | 1,885,104 | -0.12(-0.33%) |
Jan 21, 2011 | 36.12 | 36.48 | 36.01 | 36.07 | 2,134,439 | +0.05(+0.14%) |
Jan 20, 2011 | 35.96 | 36.05 | 35.77 | 36.01 | 2,724,704 | -0.04(-0.11%) |
Jan 19, 2011 | 36.04 | 36.26 | 35.89 | 36.05 | 2,323,809 | -0.04(-0.12%) |
Jan 18, 2011 | 36.26 | 36.27 | 35.90 | 36.10 | 2,698,476 | -0.08(-0.21%) |
Jan 14, 2011 | 36.09 | 36.18 | 35.96 | 36.17 | 1,907,753 | +0.08(+0.23%) |
Jan 13, 2011 | 35.89 | 36.20 | 35.85 | 36.09 | 1,936,066 | +0.12(+0.34%) |
Jan 12, 2011 | 35.85 | 36.12 | 35.83 | 35.97 | 4,190,824 | +0.31(+0.86%) |
Jan 11, 2011 | 35.10 | 35.70 | 35.04 | 35.67 | 3,519,759 | +0.64(+1.83%) |
Jan 10, 2011 | 34.56 | 35.09 | 34.49 | 35.02 | 3,068,536 | +0.30(+0.87%) |
Jan 07, 2011 | 35.05 | 35.18 | 34.31 | 34.72 | 4,460,234 | -0.20(-0.57%) |
Jan 06, 2011 | 35.76 | 35.81 | 34.72 | 34.92 | 3,552,374 | -0.66(-1.85%) |
Jan 05, 2011 | 35.45 | 35.82 | 35.21 | 35.58 | 4,081,014 | +0.38(+1.08%) |
Jan 04, 2011 | 34.76 | 35.23 | 34.64 | 35.20 | 3,637,084 | +0.56(+1.60%) |