Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 39.50 | 40.10 | 39.30 | 39.78 | 10,580,417 | +0.69(+1.78%) |
Mar 30, 2011 | 39.16 | 39.46 | 38.96 | 39.09 | 9,799,732 | +0.20(+0.53%) |
Mar 29, 2011 | 38.88 | 38.92 | 38.28 | 38.88 | 10,893,623 | -0.07(-0.17%) |
Mar 28, 2011 | 39.71 | 39.73 | 38.93 | 38.95 | 11,879,415 | -0.42(-1.05%) |
Mar 25, 2011 | 39.38 | 39.49 | 39.18 | 39.37 | 4,419,224 | +0.13(+0.33%) |
Mar 24, 2011 | 39.23 | 39.41 | 38.93 | 39.24 | 6,147,935 | +0.25(+0.63%) |
Mar 23, 2011 | 38.98 | 39.12 | 38.61 | 38.99 | 6,013,449 | -0.10(-0.26%) |
Mar 22, 2011 | 39.51 | 39.57 | 38.86 | 39.09 | 6,310,628 | -0.49(-1.24%) |
Mar 21, 2011 | 39.68 | 39.78 | 39.50 | 39.58 | 4,118,313 | +0.68(+1.75%) |
Mar 18, 2011 | 39.28 | 39.54 | 38.57 | 38.90 | 11,395,615 | -0.06(-0.16%) |
Mar 17, 2011 | 38.95 | 39.44 | 38.68 | 38.97 | 5,418,383 | +0.60(+1.56%) |
Mar 16, 2011 | 39.48 | 39.57 | 38.03 | 38.37 | 11,163,803 | -1.25(-3.15%) |
Mar 15, 2011 | 39.22 | 39.86 | 39.16 | 39.61 | 5,576,398 | -0.50(-1.26%) |
Mar 14, 2011 | 40.20 | 40.49 | 39.67 | 40.12 | 4,629,824 | -0.33(-0.82%) |
Mar 11, 2011 | 40.00 | 40.65 | 39.84 | 40.45 | 3,705,580 | +0.35(+0.88%) |
Mar 10, 2011 | 40.51 | 40.51 | 39.88 | 40.10 | 6,032,186 | -0.81(-1.98%) |
Mar 09, 2011 | 40.86 | 41.14 | 40.54 | 40.91 | 3,194,082 | -0.05(-0.12%) |
Mar 08, 2011 | 40.20 | 41.10 | 39.93 | 40.95 | 5,427,755 | +0.73(+1.81%) |
Mar 07, 2011 | 40.87 | 41.06 | 40.03 | 40.22 | 3,931,987 | -0.45(-1.10%) |
Mar 04, 2011 | 41.09 | 41.20 | 40.29 | 40.67 | 4,139,282 | -0.54(-1.31%) |
Mar 03, 2011 | 40.63 | 41.29 | 40.50 | 41.21 | 4,112,907 | +1.04(+2.59%) |
Mar 02, 2011 | 39.69 | 40.52 | 39.59 | 40.17 | 6,521,692 | +0.57(+1.44%) |
Mar 01, 2011 | 40.88 | 41.00 | 39.45 | 39.60 | 7,691,992 | -1.02(-2.51%) |
Feb 28, 2011 | 40.97 | 41.02 | 40.33 | 40.62 | 6,064,603 | -0.21(-0.52%) |
Feb 25, 2011 | 40.46 | 40.97 | 40.42 | 40.83 | 3,549,857 | +0.50(+1.25%) |
Feb 24, 2011 | 40.32 | 40.61 | 39.98 | 40.33 | 6,292,876 | -0.16(-0.39%) |
Feb 23, 2011 | 41.14 | 41.31 | 40.27 | 40.48 | 6,532,078 | -0.66(-1.61%) |
Feb 22, 2011 | 41.46 | 41.74 | 41.02 | 41.14 | 6,122,725 | -0.92(-2.19%) |
Feb 18, 2011 | 42.07 | 42.38 | 41.85 | 42.06 | 5,670,957 | +0.08(+0.19%) |
Feb 17, 2011 | 41.94 | 42.21 | 41.76 | 41.98 | 4,152,999 | +0.05(+0.11%) |
Feb 16, 2011 | 41.96 | 42.11 | 41.74 | 41.93 | 5,075,850 | +0.03(+0.07%) |
Feb 15, 2011 | 41.85 | 42.02 | 41.56 | 41.91 | 3,984,195 | -0.20(-0.49%) |
Feb 14, 2011 | 41.85 | 43.96 | 41.71 | 42.11 | 3,611,098 | +0.20(+0.47%) |
Feb 11, 2011 | 41.32 | 42.02 | 41.23 | 41.91 | 4,027,298 | +0.14(+0.34%) |
Feb 10, 2011 | 41.34 | 42.02 | 41.18 | 41.77 | 5,882,323 | +0.25(+0.59%) |
Feb 09, 2011 | 41.52 | 41.66 | 41.28 | 41.53 | 3,870,242 | +0.00(+0.01%) |
Feb 08, 2011 | 41.30 | 41.72 | 41.14 | 41.52 | 5,489,693 | +0.33(+0.79%) |
Feb 07, 2011 | 41.24 | 41.28 | 40.95 | 41.20 | 4,368,298 | +0.18(+0.43%) |
Feb 04, 2011 | 40.82 | 41.05 | 40.55 | 41.02 | 4,772,034 | +0.53(+1.30%) |
Feb 03, 2011 | 40.50 | 40.89 | 40.05 | 40.49 | 4,975,674 | -0.03(-0.07%) |
Feb 02, 2011 | 40.58 | 40.81 | 40.34 | 40.52 | 5,316,333 | +0.06(+0.15%) |
Feb 01, 2011 | 39.48 | 40.46 | 39.08 | 40.46 | 11,865,241 | +0.60(+1.49%) |
Jan 31, 2011 | 38.81 | 39.88 | 38.66 | 39.86 | 13,239,816 | +1.30(+3.37%) |
Jan 28, 2011 | 39.69 | 39.84 | 38.48 | 38.56 | 7,360,362 | -1.04(-2.62%) |
Jan 27, 2011 | 39.89 | 40.04 | 39.58 | 39.60 | 6,170,055 | -0.40(-1.00%) |
Jan 26, 2011 | 39.43 | 40.41 | 39.43 | 40.00 | 9,955,011 | +0.61(+1.55%) |
Jan 25, 2011 | 39.17 | 39.39 | 38.98 | 39.39 | 3,376,910 | +0.11(+0.28%) |
Jan 24, 2011 | 38.92 | 39.36 | 38.81 | 39.28 | 4,020,498 | +0.33(+0.83%) |
Jan 21, 2011 | 39.23 | 39.45 | 38.85 | 38.96 | 4,944,962 | +0.04(+0.10%) |
Jan 20, 2011 | 39.04 | 39.13 | 38.53 | 38.92 | 5,869,045 | -0.29(-0.74%) |
Jan 19, 2011 | 39.23 | 39.38 | 39.02 | 39.21 | 5,281,404 | -0.13(-0.33%) |
Jan 18, 2011 | 39.48 | 39.48 | 39.25 | 39.34 | 4,131,773 | -0.04(-0.10%) |
Jan 14, 2011 | 39.18 | 39.52 | 38.91 | 39.38 | 5,170,858 | +0.11(+0.28%) |
Jan 13, 2011 | 39.45 | 39.54 | 39.07 | 39.27 | 2,881,515 | -0.14(-0.36%) |
Jan 12, 2011 | 39.48 | 39.58 | 39.29 | 39.41 | 3,431,728 | +0.18(+0.45%) |
Jan 11, 2011 | 38.81 | 39.25 | 38.71 | 39.23 | 5,690,032 | +0.52(+1.35%) |
Jan 10, 2011 | 38.83 | 38.96 | 38.48 | 38.71 | 5,730,335 | +0.24(+0.62%) |
Jan 07, 2011 | 38.62 | 38.85 | 38.27 | 38.48 | 3,855,549 | -0.02(-0.05%) |
Jan 06, 2011 | 38.65 | 38.81 | 38.43 | 38.49 | 5,255,800 | -0.23(-0.60%) |
Jan 05, 2011 | 38.03 | 38.77 | 38.03 | 38.73 | 6,336,054 | +0.47(+1.24%) |
Jan 04, 2011 | 38.73 | 38.87 | 38.02 | 38.25 | 6,616,487 | -0.50(-1.29%) |