Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 40.46 | 40.79 | 40.46 | 40.48 | 14,167,685 | -0.09(-0.22%) |
Mar 30, 2011 | 40.57 | 40.57 | 40.57 | 40.57 | 15,731,722 | +0.11(+0.27%) |
Mar 29, 2011 | 40.30 | 40.53 | 40.27 | 40.46 | 13,590,127 | -0.01(-0.03%) |
Mar 28, 2011 | 40.30 | 40.52 | 40.30 | 40.48 | 12,271,011 | +0.18(+0.44%) |
Mar 25, 2011 | 40.32 | 40.37 | 40.07 | 40.30 | 11,832,404 | -0.03(-0.08%) |
Mar 24, 2011 | 40.30 | 40.37 | 40.13 | 40.33 | 12,688,734 | +0.21(+0.53%) |
Mar 23, 2011 | 40.12 | 40.24 | 39.97 | 40.12 | 14,491,229 | -0.05(-0.12%) |
Mar 22, 2011 | 40.18 | 40.42 | 40.11 | 40.17 | 14,865,205 | -0.03(-0.07%) |
Mar 21, 2011 | 40.19 | 40.28 | 40.11 | 40.20 | 15,650,573 | +0.18(+0.44%) |
Mar 18, 2011 | 40.01 | 40.10 | 39.70 | 40.02 | 21,061,782 | +0.30(+0.76%) |
Mar 17, 2011 | 39.77 | 39.89 | 39.56 | 39.72 | 18,234,702 | +0.32(+0.82%) |
Mar 16, 2011 | 40.02 | 40.02 | 39.29 | 39.40 | 24,901,232 | -0.56(-1.40%) |
Mar 15, 2011 | 39.83 | 40.40 | 39.77 | 39.96 | 23,503,526 | -0.44(-1.10%) |
Mar 14, 2011 | 40.65 | 40.65 | 40.26 | 40.40 | 17,252,832 | -0.38(-0.94%) |
Mar 11, 2011 | 40.48 | 40.90 | 40.39 | 40.78 | 15,300,018 | +0.05(+0.13%) |
Mar 10, 2011 | 41.09 | 41.20 | 40.59 | 40.73 | 21,741,718 | -0.54(-1.31%) |
Mar 09, 2011 | 41.50 | 41.72 | 41.22 | 41.27 | 14,761,774 | -0.21(-0.51%) |
Mar 08, 2011 | 41.32 | 41.67 | 41.23 | 41.48 | 13,006,236 | +0.21(+0.51%) |
Mar 07, 2011 | 41.74 | 41.75 | 41.20 | 41.27 | 14,057,952 | -0.45(-1.08%) |
Mar 04, 2011 | 41.88 | 41.88 | 41.23 | 41.72 | 16,742,094 | +0.01(+0.02%) |
Mar 03, 2011 | 41.76 | 41.82 | 41.55 | 41.71 | 11,420,198 | +0.16(+0.39%) |
Mar 02, 2011 | 41.34 | 41.63 | 41.24 | 41.55 | 15,022,562 | +0.08(+0.18%) |
Mar 01, 2011 | 41.85 | 42.02 | 41.41 | 41.47 | 20,542,042 | -0.51(-1.20%) |
Feb 28, 2011 | 40.95 | 41.99 | 40.84 | 41.98 | 29,244,928 | +1.23(+3.02%) |
Feb 25, 2011 | 40.94 | 40.96 | 40.56 | 40.75 | 17,366,396 | -0.05(-0.12%) |
Feb 24, 2011 | 40.95 | 40.97 | 40.66 | 40.80 | 17,379,996 | -0.09(-0.23%) |
Feb 23, 2011 | 41.14 | 41.36 | 40.88 | 40.89 | 17,870,014 | -0.18(-0.43%) |
Feb 22, 2011 | 41.09 | 41.30 | 40.93 | 41.07 | 16,318,819 | -0.31(-0.75%) |
Feb 18, 2011 | 41.23 | 41.46 | 41.00 | 41.38 | 18,301,654 | +0.22(+0.53%) |
Feb 17, 2011 | 40.88 | 41.26 | 40.85 | 41.16 | 10,535,148 | +0.18(+0.45%) |
Feb 16, 2011 | 41.04 | 41.13 | 40.97 | 40.98 | 13,919,715 | -0.07(-0.16%) |
Feb 15, 2011 | 41.04 | 41.10 | 40.95 | 41.05 | 12,660,042 | -0.05(-0.13%) |
Feb 14, 2011 | 41.10 | 41.29 | 41.07 | 41.10 | 12,008,148 | +0.00(+0.00%) |
Feb 11, 2011 | 41.13 | 41.42 | 40.97 | 41.10 | 14,223,095 | -0.16(-0.38%) |
Feb 10, 2011 | 41.06 | 41.35 | 40.91 | 41.26 | 12,752,983 | +0.03(+0.08%) |
Feb 09, 2011 | 41.26 | 41.27 | 41.06 | 41.23 | 12,614,358 | -0.04(-0.10%) |
Feb 08, 2011 | 41.27 | 41.30 | 41.14 | 41.27 | 11,619,052 | +0.05(+0.11%) |
Feb 07, 2011 | 41.23 | 41.30 | 41.07 | 41.22 | 12,138,851 | +0.02(+0.05%) |
Feb 04, 2011 | 41.27 | 41.30 | 41.07 | 41.20 | 14,363,415 | -0.01(-0.02%) |
Feb 03, 2011 | 41.08 | 41.29 | 41.03 | 41.20 | 14,892,771 | +0.16(+0.38%) |
Feb 02, 2011 | 40.94 | 41.14 | 40.82 | 41.05 | 14,759,251 | -0.01(-0.02%) |
Feb 01, 2011 | 40.43 | 41.13 | 40.43 | 41.06 | 21,827,320 | +0.58(+1.44%) |
Jan 31, 2011 | 40.74 | 40.78 | 40.42 | 40.47 | 28,141,186 | -0.16(-0.40%) |
Jan 28, 2011 | 41.25 | 41.31 | 40.63 | 40.64 | 22,558,686 | -0.45(-1.10%) |
Jan 27, 2011 | 41.06 | 41.33 | 41.04 | 41.09 | 16,574,678 | +0.05(+0.13%) |
Jan 26, 2011 | 41.43 | 41.48 | 41.04 | 41.04 | 29,927,430 | -0.33(-0.79%) |
Jan 25, 2011 | 41.23 | 41.73 | 41.11 | 41.36 | 41,432,160 | -0.87(-2.05%) |
Jan 24, 2011 | 42.36 | 42.47 | 42.09 | 42.23 | 16,807,298 | -0.20(-0.48%) |
Jan 21, 2011 | 42.83 | 42.83 | 42.30 | 42.43 | 19,101,510 | -0.14(-0.32%) |
Jan 20, 2011 | 42.48 | 42.73 | 42.35 | 42.57 | 17,017,532 | +0.20(+0.48%) |
Jan 19, 2011 | 42.02 | 42.40 | 41.99 | 42.36 | 14,172,075 | +0.31(+0.74%) |
Jan 18, 2011 | 42.13 | 42.38 | 41.99 | 42.05 | 20,593,412 | -0.30(-0.72%) |
Jan 14, 2011 | 42.63 | 42.64 | 42.15 | 42.36 | 16,650,106 | -0.24(-0.57%) |
Jan 13, 2011 | 42.36 | 42.65 | 42.22 | 42.60 | 14,014,076 | +0.28(+0.66%) |
Jan 12, 2011 | 42.29 | 42.58 | 42.20 | 42.32 | 12,275,829 | +0.16(+0.37%) |
Jan 11, 2011 | 42.13 | 42.22 | 41.98 | 42.17 | 10,887,741 | +0.07(+0.18%) |
Jan 10, 2011 | 42.18 | 42.25 | 41.98 | 42.09 | 14,435,376 | -0.30(-0.70%) |
Jan 07, 2011 | 42.80 | 42.83 | 42.36 | 42.39 | 16,370,019 | -0.41(-0.96%) |
Jan 06, 2011 | 42.95 | 43.02 | 42.59 | 42.80 | 11,232,919 | -0.07(-0.16%) |
Jan 05, 2011 | 42.94 | 43.03 | 42.63 | 42.87 | 17,481,772 | -0.03(-0.06%) |
Jan 04, 2011 | 42.75 | 42.90 | 42.49 | 42.90 | 18,232,616 | +0.36(+0.84%) |