Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 45.81 | 46.74 | 45.61 | 46.42 | 869,243 | +0.58(+1.27%) |
Mar 30, 2011 | 44.73 | 46.06 | 44.73 | 45.83 | 1,165,277 | +1.31(+2.93%) |
Mar 29, 2011 | 43.96 | 44.65 | 43.65 | 44.53 | 898,891 | +0.61(+1.39%) |
Mar 28, 2011 | 43.99 | 44.20 | 43.86 | 43.92 | 708,277 | -0.15(-0.34%) |
Mar 25, 2011 | 43.82 | 44.91 | 43.82 | 44.07 | 595,631 | +0.23(+0.54%) |
Mar 24, 2011 | 43.56 | 43.86 | 43.11 | 43.83 | 614,717 | +0.52(+1.19%) |
Mar 23, 2011 | 43.45 | 43.79 | 43.06 | 43.32 | 666,773 | -0.03(-0.07%) |
Mar 22, 2011 | 43.91 | 44.35 | 43.03 | 43.34 | 692,900 | -0.65(-1.47%) |
Mar 21, 2011 | 44.05 | 44.10 | 43.74 | 43.99 | 702,387 | -0.05(-0.11%) |
Mar 18, 2011 | 44.44 | 44.62 | 43.92 | 44.04 | 796,764 | -0.08(-0.17%) |
Mar 17, 2011 | 45.22 | 45.40 | 44.04 | 44.12 | 845,743 | -0.66(-1.47%) |
Mar 16, 2011 | 45.47 | 45.91 | 44.53 | 44.77 | 1,561,117 | +0.65(+1.47%) |
Mar 15, 2011 | 43.85 | 44.35 | 43.81 | 44.12 | 831,187 | +0.27(+0.62%) |
Mar 14, 2011 | 43.96 | 44.63 | 43.40 | 43.85 | 825,433 | -0.37(-0.83%) |
Mar 11, 2011 | 44.15 | 44.45 | 43.39 | 44.22 | 649,573 | -0.23(-0.51%) |
Mar 10, 2011 | 45.06 | 45.11 | 44.30 | 44.44 | 752,928 | -1.10(-2.41%) |
Mar 09, 2011 | 44.83 | 45.56 | 44.66 | 45.54 | 1,128,915 | +0.81(+1.81%) |
Mar 08, 2011 | 44.22 | 45.22 | 44.08 | 44.74 | 802,334 | +0.61(+1.38%) |
Mar 07, 2011 | 44.89 | 45.05 | 43.53 | 44.12 | 1,118,872 | -0.65(-1.45%) |
Mar 04, 2011 | 45.13 | 45.40 | 44.38 | 44.77 | 1,293,739 | -0.38(-0.83%) |
Mar 03, 2011 | 45.39 | 45.72 | 45.00 | 45.15 | 1,828,004 | +0.03(+0.06%) |
Mar 02, 2011 | 44.43 | 45.18 | 44.20 | 45.12 | 1,214,689 | +0.52(+1.16%) |
Mar 01, 2011 | 44.15 | 45.32 | 44.15 | 44.60 | 3,237,923 | +1.66(+3.87%) |
Feb 28, 2011 | 42.51 | 43.89 | 42.51 | 42.94 | 1,807,288 | +0.46(+1.08%) |
Feb 25, 2011 | 41.06 | 42.51 | 40.91 | 42.48 | 1,264,011 | +1.45(+3.53%) |
Feb 24, 2011 | 40.77 | 41.46 | 40.33 | 41.03 | 1,064,469 | +0.15(+0.37%) |
Feb 23, 2011 | 39.62 | 41.06 | 39.40 | 40.88 | 2,046,510 | +1.23(+3.10%) |
Feb 22, 2011 | 39.89 | 40.13 | 39.13 | 39.65 | 1,381,101 | -0.62(-1.54%) |
Feb 18, 2011 | 40.99 | 41.06 | 40.01 | 40.27 | 783,113 | -0.68(-1.65%) |
Feb 17, 2011 | 41.47 | 41.54 | 40.78 | 40.95 | 874,015 | -0.51(-1.22%) |
Feb 16, 2011 | 41.29 | 41.68 | 41.00 | 41.46 | 845,590 | +0.31(+0.75%) |
Feb 15, 2011 | 41.04 | 41.91 | 41.03 | 41.15 | 1,152,287 | -0.05(-0.11%) |
Feb 14, 2011 | 40.19 | 41.29 | 39.96 | 41.19 | 780,925 | +1.04(+2.59%) |
Feb 11, 2011 | 39.49 | 40.56 | 38.88 | 40.15 | 1,647,976 | +0.68(+1.74%) |
Feb 10, 2011 | 40.60 | 40.85 | 39.18 | 39.47 | 1,927,361 | -1.23(-3.02%) |
Feb 09, 2011 | 41.42 | 41.30 | 40.54 | 40.70 | 749,712 | -0.72(-1.74%) |
Feb 08, 2011 | 40.56 | 41.76 | 40.56 | 41.42 | 1,019,254 | +0.97(+2.39%) |
Feb 07, 2011 | 40.19 | 40.83 | 39.85 | 40.45 | 686,246 | +0.46(+1.15%) |
Feb 04, 2011 | 40.25 | 40.69 | 39.88 | 39.99 | 609,471 | -0.18(-0.44%) |
Feb 03, 2011 | 39.88 | 40.62 | 39.25 | 40.17 | 583,641 | +0.20(+0.49%) |
Feb 02, 2011 | 39.77 | 40.38 | 39.77 | 39.97 | 552,968 | +0.00(+0.00%) |
Feb 01, 2011 | 39.75 | 40.35 | 39.58 | 39.97 | 923,225 | +0.47(+1.19%) |
Jan 31, 2011 | 39.57 | 39.76 | 39.01 | 39.50 | 1,233,436 | +0.01(+0.02%) |
Jan 28, 2011 | 40.33 | 40.46 | 39.36 | 39.49 | 515,486 | -0.83(-2.05%) |
Jan 27, 2011 | 40.77 | 41.00 | 40.25 | 40.32 | 709,234 | -0.50(-1.22%) |
Jan 26, 2011 | 40.38 | 40.90 | 39.80 | 40.82 | 1,299,375 | +0.58(+1.45%) |
Jan 25, 2011 | 39.72 | 40.71 | 39.41 | 40.24 | 1,205,602 | +0.54(+1.37%) |
Jan 24, 2011 | 39.86 | 39.98 | 39.19 | 39.69 | 1,758,618 | -0.03(-0.07%) |
Jan 21, 2011 | 41.00 | 41.29 | 39.44 | 39.72 | 2,160,480 | -1.08(-2.64%) |
Jan 20, 2011 | 40.68 | 41.55 | 40.24 | 40.80 | 1,571,179 | -0.18(-0.44%) |
Jan 19, 2011 | 42.92 | 42.93 | 40.21 | 40.98 | 3,767,945 | -2.43(-5.60%) |
Jan 18, 2011 | 43.11 | 43.45 | 42.81 | 43.41 | 1,219,977 | +0.27(+0.63%) |
Jan 14, 2011 | 43.01 | 43.16 | 42.63 | 43.14 | 622,449 | -0.31(-0.71%) |
Jan 13, 2011 | 41.95 | 43.71 | 41.91 | 43.45 | 2,085,632 | +1.46(+3.49%) |
Jan 12, 2011 | 42.30 | 42.30 | 41.48 | 41.98 | 379,056 | -0.05(-0.11%) |
Jan 11, 2011 | 41.65 | 42.34 | 41.40 | 42.03 | 633,567 | +0.71(+1.73%) |
Jan 10, 2011 | 41.15 | 41.55 | 40.93 | 41.32 | 876,692 | -0.23(-0.56%) |
Jan 07, 2011 | 41.76 | 41.85 | 41.17 | 41.55 | 833,587 | -0.11(-0.27%) |
Jan 06, 2011 | 41.47 | 41.83 | 41.34 | 41.66 | 1,267,216 | +0.37(+0.89%) |
Jan 05, 2011 | 41.43 | 42.07 | 41.29 | 41.30 | 1,134,624 | -0.14(-0.34%) |
Jan 04, 2011 | 41.26 | 42.23 | 41.16 | 41.44 | 1,832,432 | +0.68(+1.68%) |