Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 43.12 | 43.50 | 42.93 | 43.46 | 1,707,806 | +0.15(+0.35%) |
Mar 30, 2011 | 42.68 | 43.81 | 42.68 | 43.30 | 2,409,214 | +0.67(+1.57%) |
Mar 29, 2011 | 42.13 | 42.64 | 41.78 | 42.64 | 2,287,911 | +0.48(+1.15%) |
Mar 28, 2011 | 42.70 | 42.70 | 42.10 | 42.15 | 1,458,293 | -0.42(-0.98%) |
Mar 25, 2011 | 42.29 | 42.95 | 42.14 | 42.57 | 2,087,149 | +0.37(+0.88%) |
Mar 24, 2011 | 42.16 | 42.26 | 41.66 | 42.20 | 1,871,005 | +0.48(+1.16%) |
Mar 23, 2011 | 41.01 | 41.81 | 40.63 | 41.72 | 2,051,769 | +0.48(+1.16%) |
Mar 22, 2011 | 41.59 | 41.59 | 41.07 | 41.24 | 3,275,731 | -0.43(-1.02%) |
Mar 21, 2011 | 41.47 | 41.74 | 41.13 | 41.66 | 2,340,650 | +0.94(+2.31%) |
Mar 18, 2011 | 41.13 | 41.48 | 40.66 | 40.72 | 3,150,340 | +0.16(+0.40%) |
Mar 17, 2011 | 40.60 | 41.00 | 40.14 | 40.56 | 2,041,098 | +0.76(+1.91%) |
Mar 16, 2011 | 40.52 | 41.00 | 39.63 | 39.80 | 3,293,526 | -0.74(-1.82%) |
Mar 15, 2011 | 40.16 | 40.94 | 39.93 | 40.54 | 5,056,182 | -1.13(-2.72%) |
Mar 14, 2011 | 41.92 | 42.15 | 41.39 | 41.67 | 3,197,588 | -0.67(-1.59%) |
Mar 11, 2011 | 41.95 | 42.40 | 41.75 | 42.34 | 1,712,436 | +0.43(+1.01%) |
Mar 10, 2011 | 42.65 | 42.74 | 41.82 | 41.92 | 3,014,020 | -1.50(-3.46%) |
Mar 09, 2011 | 43.90 | 44.03 | 43.28 | 43.42 | 2,841,515 | -0.58(-1.32%) |
Mar 08, 2011 | 43.12 | 44.07 | 42.89 | 44.00 | 2,040,463 | +1.07(+2.49%) |
Mar 07, 2011 | 43.64 | 44.03 | 42.80 | 42.93 | 1,503,776 | -0.52(-1.20%) |
Mar 04, 2011 | 43.94 | 43.99 | 42.87 | 43.45 | 1,970,197 | -0.57(-1.30%) |
Mar 03, 2011 | 43.23 | 44.17 | 43.06 | 44.03 | 1,853,011 | +1.37(+3.21%) |
Mar 02, 2011 | 42.58 | 42.88 | 42.15 | 42.66 | 1,532,724 | +0.11(+0.26%) |
Mar 01, 2011 | 43.73 | 43.85 | 42.41 | 42.55 | 2,793,593 | -1.06(-2.43%) |
Feb 28, 2011 | 43.88 | 44.14 | 43.28 | 43.61 | 2,869,918 | -0.09(-0.21%) |
Feb 25, 2011 | 43.36 | 43.79 | 43.23 | 43.70 | 3,060,859 | +0.53(+1.24%) |
Feb 24, 2011 | 43.26 | 43.72 | 42.63 | 43.17 | 2,966,777 | +0.03(+0.08%) |
Feb 23, 2011 | 44.05 | 44.34 | 42.67 | 43.14 | 3,171,438 | -0.90(-2.04%) |
Feb 22, 2011 | 45.63 | 45.99 | 43.92 | 44.03 | 2,836,548 | -2.26(-4.88%) |
Feb 18, 2011 | 45.90 | 46.42 | 45.64 | 46.29 | 1,864,733 | +0.50(+1.09%) |
Feb 17, 2011 | 45.91 | 45.92 | 45.50 | 45.79 | 1,355,172 | -0.10(-0.23%) |
Feb 16, 2011 | 45.19 | 46.06 | 45.11 | 45.90 | 2,304,636 | +0.85(+1.88%) |
Feb 15, 2011 | 44.88 | 45.29 | 44.84 | 45.05 | 1,464,208 | -0.08(-0.19%) |
Feb 14, 2011 | 44.78 | 45.24 | 44.67 | 45.13 | 1,388,651 | +0.22(+0.49%) |
Feb 11, 2011 | 44.16 | 45.09 | 44.02 | 44.91 | 1,638,486 | +0.59(+1.34%) |
Feb 10, 2011 | 43.43 | 44.41 | 43.43 | 44.32 | 1,593,040 | +0.62(+1.41%) |
Feb 09, 2011 | 43.75 | 43.94 | 43.48 | 43.71 | 1,315,151 | -0.08(-0.19%) |
Feb 08, 2011 | 43.79 | 43.95 | 43.49 | 43.79 | 1,554,109 | +0.16(+0.36%) |
Feb 07, 2011 | 43.15 | 43.99 | 43.10 | 43.63 | 2,321,415 | +0.61(+1.41%) |
Feb 04, 2011 | 43.16 | 43.54 | 42.93 | 43.02 | 2,206,951 | -0.03(-0.06%) |
Feb 03, 2011 | 43.25 | 43.46 | 42.65 | 43.05 | 1,798,053 | -0.26(-0.60%) |
Feb 02, 2011 | 43.46 | 43.64 | 43.17 | 43.31 | 2,014,866 | -0.45(-1.03%) |
Feb 01, 2011 | 42.97 | 44.01 | 42.95 | 43.76 | 2,678,231 | +0.84(+1.96%) |
Jan 31, 2011 | 42.91 | 43.19 | 42.30 | 42.92 | 3,325,732 | +0.05(+0.11%) |
Jan 28, 2011 | 44.86 | 44.91 | 42.30 | 42.87 | 4,332,154 | -1.45(-3.26%) |
Jan 27, 2011 | 43.86 | 44.42 | 43.71 | 44.32 | 2,361,385 | +0.51(+1.16%) |
Jan 26, 2011 | 43.74 | 43.96 | 43.36 | 43.81 | 1,964,545 | +0.30(+0.69%) |
Jan 25, 2011 | 43.30 | 43.53 | 42.87 | 43.51 | 2,230,489 | +0.20(+0.47%) |
Jan 24, 2011 | 42.54 | 43.32 | 42.52 | 43.31 | 1,953,383 | +0.18(+0.41%) |
Jan 21, 2011 | 43.08 | 43.46 | 42.89 | 43.14 | 1,826,350 | +0.40(+0.94%) |
Jan 20, 2011 | 43.14 | 43.60 | 42.59 | 42.73 | 1,906,058 | -0.25(-0.59%) |
Jan 19, 2011 | 43.91 | 44.01 | 42.90 | 42.99 | 2,371,769 | -1.20(-2.71%) |
Jan 18, 2011 | 43.99 | 44.22 | 43.58 | 44.18 | 2,034,211 | +0.10(+0.24%) |
Jan 14, 2011 | 43.30 | 44.12 | 43.03 | 44.08 | 2,893,424 | +0.63(+1.44%) |
Jan 13, 2011 | 43.29 | 43.93 | 43.17 | 43.45 | 2,355,375 | +0.08(+0.20%) |
Jan 12, 2011 | 42.71 | 43.40 | 42.67 | 43.37 | 2,218,731 | +0.91(+2.15%) |
Jan 11, 2011 | 42.31 | 42.98 | 42.26 | 42.46 | 1,670,088 | +0.31(+0.74%) |
Jan 10, 2011 | 41.82 | 42.29 | 41.46 | 42.15 | 1,968,344 | +0.07(+0.15%) |
Jan 07, 2011 | 42.51 | 42.85 | 41.65 | 42.08 | 2,230,374 | -0.35(-0.81%) |
Jan 06, 2011 | 42.48 | 43.03 | 42.29 | 42.43 | 2,401,862 | +0.00(+0.00%) |
Jan 05, 2011 | 41.90 | 42.43 | 41.89 | 42.43 | 2,878,787 | +0.57(+1.37%) |
Jan 04, 2011 | 42.09 | 42.56 | 41.77 | 41.85 | 3,192,655 | -0.98(-2.28%) |