Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 40.73 | 40.84 | 40.35 | 40.42 | 4,199,004 | -0.31(-0.76%) |
Mar 30, 2011 | 40.73 | 40.73 | 40.73 | 40.73 | 3,502,829 | +0.23(+0.57%) |
Mar 29, 2011 | 40.38 | 40.59 | 40.32 | 40.50 | 3,524,671 | +0.11(+0.28%) |
Mar 28, 2011 | 40.39 | 40.55 | 39.88 | 40.39 | 3,405,424 | +0.07(+0.18%) |
Mar 25, 2011 | 40.36 | 40.42 | 40.12 | 40.31 | 3,672,914 | -0.09(-0.21%) |
Mar 24, 2011 | 40.19 | 40.44 | 40.00 | 40.40 | 4,032,433 | +0.24(+0.60%) |
Mar 23, 2011 | 40.19 | 40.49 | 39.99 | 40.16 | 3,687,084 | -0.10(-0.25%) |
Mar 22, 2011 | 40.37 | 40.59 | 40.19 | 40.26 | 3,575,096 | -0.11(-0.26%) |
Mar 21, 2011 | 40.33 | 40.46 | 40.29 | 40.36 | 4,286,212 | +0.55(+1.38%) |
Mar 18, 2011 | 39.87 | 40.01 | 39.56 | 39.81 | 5,848,901 | +0.31(+0.78%) |
Mar 17, 2011 | 39.48 | 39.61 | 39.41 | 39.50 | 4,285,624 | +0.33(+0.85%) |
Mar 16, 2011 | 39.41 | 39.51 | 39.05 | 39.17 | 5,785,345 | -0.32(-0.82%) |
Mar 15, 2011 | 39.49 | 39.62 | 39.41 | 39.49 | 5,326,117 | -0.37(-0.93%) |
Mar 14, 2011 | 39.92 | 39.96 | 39.65 | 39.86 | 3,662,378 | -0.17(-0.43%) |
Mar 11, 2011 | 40.01 | 40.24 | 39.85 | 40.03 | 3,182,133 | -0.14(-0.35%) |
Mar 10, 2011 | 39.91 | 40.26 | 39.88 | 40.17 | 5,749,813 | +0.08(+0.20%) |
Mar 09, 2011 | 40.00 | 40.17 | 39.68 | 40.09 | 3,150,334 | +0.09(+0.23%) |
Mar 08, 2011 | 39.88 | 40.13 | 39.79 | 40.00 | 3,545,956 | +0.19(+0.48%) |
Mar 07, 2011 | 40.17 | 40.24 | 39.69 | 39.81 | 5,879,332 | -0.30(-0.74%) |
Mar 04, 2011 | 40.44 | 40.50 | 39.85 | 40.11 | 5,925,281 | -0.28(-0.71%) |
Mar 03, 2011 | 40.16 | 40.47 | 39.99 | 40.39 | 4,535,885 | +0.48(+1.21%) |
Mar 02, 2011 | 40.16 | 40.17 | 39.87 | 39.91 | 5,477,672 | -0.20(-0.49%) |
Mar 01, 2011 | 40.19 | 40.55 | 40.09 | 40.11 | 4,524,327 | -0.26(-0.65%) |
Feb 28, 2011 | 39.87 | 40.43 | 39.84 | 40.37 | 5,964,138 | +0.50(+1.26%) |
Feb 25, 2011 | 39.74 | 39.87 | 39.69 | 39.87 | 4,242,918 | +0.16(+0.40%) |
Feb 24, 2011 | 39.90 | 39.93 | 39.48 | 39.71 | 4,965,935 | -0.24(-0.60%) |
Feb 23, 2011 | 39.90 | 40.15 | 39.90 | 39.95 | 4,030,776 | +0.09(+0.23%) |
Feb 22, 2011 | 39.86 | 40.23 | 39.82 | 39.86 | 5,327,106 | -0.37(-0.91%) |
Feb 18, 2011 | 40.03 | 40.24 | 39.95 | 40.22 | 4,003,544 | +0.18(+0.44%) |
Feb 17, 2011 | 39.79 | 40.08 | 39.75 | 40.05 | 3,839,174 | +0.19(+0.48%) |
Feb 16, 2011 | 39.77 | 39.90 | 39.65 | 39.86 | 3,932,269 | +0.06(+0.15%) |
Feb 15, 2011 | 39.87 | 39.97 | 39.67 | 39.79 | 3,921,624 | -0.06(-0.15%) |
Feb 14, 2011 | 40.13 | 40.13 | 39.82 | 39.86 | 4,253,594 | -0.48(-1.20%) |
Feb 11, 2011 | 39.65 | 40.43 | 39.64 | 40.34 | 4,194,411 | +0.53(+1.32%) |
Feb 10, 2011 | 39.83 | 40.11 | 39.62 | 39.81 | 3,577,729 | -0.06(-0.14%) |
Feb 09, 2011 | 39.86 | 39.97 | 39.71 | 39.87 | 3,517,095 | +0.01(+0.02%) |
Feb 08, 2011 | 39.81 | 39.94 | 39.67 | 39.86 | 4,009,349 | +0.08(+0.20%) |
Feb 07, 2011 | 39.84 | 39.89 | 39.64 | 39.78 | 6,192,720 | -0.04(-0.11%) |
Feb 04, 2011 | 39.71 | 39.83 | 39.48 | 39.83 | 8,144,081 | +0.21(+0.54%) |
Feb 03, 2011 | 39.21 | 39.85 | 39.21 | 39.61 | 7,086,480 | +0.42(+1.06%) |
Feb 02, 2011 | 39.48 | 39.52 | 39.06 | 39.19 | 4,711,940 | -0.33(-0.84%) |
Feb 01, 2011 | 39.72 | 39.77 | 39.32 | 39.52 | 4,624,536 | -0.13(-0.32%) |
Jan 31, 2011 | 39.78 | 39.85 | 39.59 | 39.65 | 3,479,833 | +0.00(+0.00%) |
Jan 28, 2011 | 39.98 | 40.13 | 39.61 | 39.65 | 4,198,760 | -0.24(-0.61%) |
Jan 27, 2011 | 39.73 | 40.03 | 39.73 | 39.90 | 4,692,908 | +0.00(+0.00%) |
Jan 26, 2011 | 39.95 | 40.13 | 39.88 | 39.90 | 5,190,091 | -0.29(-0.73%) |
Jan 25, 2011 | 40.41 | 40.84 | 40.02 | 40.19 | 11,362,008 | +1.00(+2.56%) |
Jan 24, 2011 | 39.54 | 39.54 | 39.03 | 39.19 | 5,502,971 | -0.19(-0.48%) |
Jan 21, 2011 | 39.70 | 39.75 | 39.18 | 39.38 | 5,151,444 | -0.16(-0.40%) |
Jan 20, 2011 | 39.27 | 39.76 | 39.26 | 39.54 | 4,476,918 | +0.30(+0.77%) |
Jan 19, 2011 | 39.13 | 39.31 | 38.90 | 39.24 | 3,628,493 | +0.10(+0.27%) |
Jan 18, 2011 | 39.08 | 39.18 | 38.93 | 39.13 | 2,876,802 | +0.15(+0.38%) |
Jan 14, 2011 | 39.02 | 39.05 | 38.81 | 38.99 | 2,800,267 | +0.02(+0.06%) |
Jan 13, 2011 | 39.18 | 39.18 | 38.86 | 38.96 | 3,302,862 | -0.17(-0.42%) |
Jan 12, 2011 | 38.46 | 39.14 | 38.45 | 39.13 | 4,503,379 | +0.67(+1.74%) |
Jan 11, 2011 | 38.53 | 38.57 | 38.35 | 38.46 | 2,695,815 | -0.08(-0.21%) |
Jan 10, 2011 | 38.50 | 38.66 | 38.36 | 38.54 | 2,999,843 | -0.05(-0.13%) |
Jan 07, 2011 | 38.62 | 38.65 | 38.39 | 38.59 | 3,133,480 | -0.02(-0.05%) |
Jan 06, 2011 | 38.70 | 38.81 | 38.47 | 38.61 | 4,045,286 | -0.06(-0.14%) |
Jan 05, 2011 | 38.58 | 38.72 | 38.32 | 38.66 | 4,664,791 | +0.13(+0.33%) |
Jan 04, 2011 | 38.50 | 38.62 | 38.18 | 38.53 | 5,032,392 | +0.17(+0.43%) |