Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 43.93 | 44.18 | 43.39 | 43.48 | 4,046,541 | +0.11(+0.25%) |
Mar 30, 2011 | 43.44 | 43.96 | 43.10 | 43.37 | 2,849,782 | +0.17(+0.39%) |
Mar 29, 2011 | 43.11 | 43.51 | 42.88 | 43.20 | 3,595,921 | -0.13(-0.30%) |
Mar 28, 2011 | 43.64 | 44.02 | 43.28 | 43.33 | 2,830,142 | -0.79(-1.79%) |
Mar 25, 2011 | 43.73 | 44.47 | 43.68 | 44.12 | 2,907,138 | +0.39(+0.89%) |
Mar 24, 2011 | 44.00 | 44.22 | 43.56 | 43.73 | 2,990,918 | -0.36(-0.82%) |
Mar 23, 2011 | 44.75 | 44.87 | 43.88 | 44.09 | 4,139,005 | -0.62(-1.39%) |
Mar 22, 2011 | 44.30 | 44.78 | 44.16 | 44.71 | 3,229,035 | +0.08(+0.18%) |
Mar 21, 2011 | 44.00 | 44.69 | 43.87 | 44.63 | 3,803,448 | +1.54(+3.57%) |
Mar 18, 2011 | 44.00 | 44.39 | 42.78 | 43.09 | 10,044,285 | -0.87(-1.98%) |
Mar 17, 2011 | 42.82 | 44.26 | 42.50 | 43.96 | 5,593,259 | +1.90(+4.52%) |
Mar 16, 2011 | 41.83 | 43.27 | 41.67 | 42.06 | 6,033,114 | +0.16(+0.38%) |
Mar 15, 2011 | 40.30 | 42.20 | 39.91 | 41.90 | 5,761,228 | -0.19(-0.45%) |
Mar 14, 2011 | 41.61 | 42.19 | 41.16 | 42.09 | 2,907,328 | -0.21(-0.50%) |
Mar 11, 2011 | 40.65 | 42.71 | 40.40 | 42.30 | 5,047,097 | +0.63(+1.51%) |
Mar 10, 2011 | 42.30 | 42.45 | 41.25 | 41.67 | 6,450,439 | -1.51(-3.50%) |
Mar 09, 2011 | 44.05 | 44.17 | 42.92 | 43.18 | 4,540,328 | -0.49(-1.12%) |
Mar 08, 2011 | 45.55 | 45.56 | 43.59 | 43.67 | 5,978,587 | -1.90(-4.17%) |
Mar 07, 2011 | 46.77 | 47.09 | 45.38 | 45.57 | 5,942,653 | -0.82(-1.77%) |
Mar 04, 2011 | 45.81 | 46.41 | 45.65 | 46.39 | 5,504,160 | +0.89(+1.96%) |
Mar 03, 2011 | 45.72 | 45.92 | 45.27 | 45.50 | 9,030,616 | -0.52(-1.13%) |
Mar 02, 2011 | 46.00 | 46.25 | 45.57 | 46.02 | 5,813,817 | +0.26(+0.57%) |
Mar 01, 2011 | 45.72 | 46.20 | 45.71 | 45.76 | 5,180,170 | +0.10(+0.22%) |
Feb 28, 2011 | 44.99 | 45.79 | 44.78 | 45.66 | 4,906,106 | +0.76(+1.69%) |
Feb 25, 2011 | 44.10 | 44.95 | 44.00 | 44.90 | 5,700,609 | +0.90(+2.05%) |
Feb 24, 2011 | 46.50 | 46.68 | 43.85 | 44.00 | 10,747,088 | -2.08(-4.51%) |
Feb 23, 2011 | 45.50 | 47.27 | 45.39 | 46.08 | 9,586,896 | +1.02(+2.26%) |
Feb 22, 2011 | 45.55 | 46.25 | 44.50 | 45.06 | 8,288,759 | +0.78(+1.76%) |
Feb 18, 2011 | 44.40 | 44.88 | 44.12 | 44.28 | 4,930,441 | -0.20(-0.45%) |
Feb 17, 2011 | 43.49 | 44.51 | 43.04 | 44.48 | 5,672,658 | +1.03(+2.37%) |
Feb 16, 2011 | 42.00 | 43.84 | 41.95 | 43.45 | 9,347,235 | +1.58(+3.77%) |
Feb 15, 2011 | 41.61 | 42.00 | 41.28 | 41.87 | 5,283,675 | +0.26(+0.62%) |
Feb 14, 2011 | 40.52 | 41.67 | 40.35 | 41.61 | 5,089,206 | +1.36(+3.38%) |
Feb 11, 2011 | 41.03 | 41.56 | 40.25 | 40.25 | 5,593,240 | -0.88(-2.14%) |
Feb 10, 2011 | 40.27 | 41.21 | 40.17 | 41.13 | 3,781,387 | +0.64(+1.58%) |
Feb 09, 2011 | 40.25 | 40.86 | 40.20 | 40.49 | 3,415,135 | +0.04(+0.10%) |
Feb 08, 2011 | 39.97 | 40.53 | 39.64 | 40.45 | 4,136,623 | +0.06(+0.15%) |
Feb 07, 2011 | 40.76 | 40.94 | 40.24 | 40.39 | 4,596,262 | -0.22(-0.54%) |
Feb 04, 2011 | 41.45 | 41.89 | 40.58 | 40.61 | 5,176,973 | -1.36(-3.24%) |
Feb 03, 2011 | 42.30 | 42.50 | 41.42 | 41.97 | 4,051,126 | +0.36(+0.87%) |
Feb 02, 2011 | 42.47 | 42.90 | 41.53 | 41.61 | 7,005,843 | +0.00(+0.00%) |
Feb 01, 2011 | 41.64 | 42.00 | 40.91 | 41.61 | 5,981,319 | +0.15(+0.36%) |
Jan 31, 2011 | 40.35 | 41.73 | 40.06 | 41.46 | 7,971,403 | +1.42(+3.55%) |
Jan 28, 2011 | 38.77 | 40.74 | 38.60 | 40.04 | 8,680,091 | +1.49(+3.87%) |
Jan 27, 2011 | 38.82 | 39.02 | 38.24 | 38.55 | 3,931,020 | -0.55(-1.41%) |
Jan 26, 2011 | 37.85 | 39.12 | 37.74 | 39.10 | 5,770,415 | +1.49(+3.96%) |
Jan 25, 2011 | 38.00 | 38.00 | 37.21 | 37.61 | 4,523,834 | -0.67(-1.75%) |
Jan 24, 2011 | 38.00 | 38.49 | 37.68 | 38.28 | 3,231,056 | +0.22(+0.58%) |
Jan 21, 2011 | 37.86 | 38.31 | 37.74 | 38.06 | 6,226,968 | +0.39(+1.04%) |
Jan 20, 2011 | 37.50 | 37.72 | 37.11 | 37.67 | 3,799,126 | -0.20(-0.53%) |
Jan 19, 2011 | 38.88 | 38.94 | 37.82 | 37.87 | 3,745,854 | -0.92(-2.37%) |
Jan 18, 2011 | 38.27 | 38.95 | 38.25 | 38.79 | 2,741,745 | +0.60(+1.57%) |
Jan 17, 2011 | 38.30 | 38.47 | 38.11 | 38.19 | 666,546 | -0.19(-0.50%) |
Jan 14, 2011 | 38.23 | 38.47 | 37.93 | 38.38 | 3,430,492 | +0.19(+0.50%) |
Jan 13, 2011 | 37.80 | 38.34 | 37.50 | 38.19 | 3,463,942 | +0.51(+1.35%) |
Jan 12, 2011 | 37.74 | 37.91 | 37.62 | 37.68 | 2,812,160 | +0.25(+0.67%) |
Jan 11, 2011 | 37.14 | 37.55 | 36.92 | 37.43 | 4,487,355 | +0.58(+1.57%) |
Jan 10, 2011 | 37.05 | 37.23 | 36.31 | 36.85 | 2,891,941 | -0.13(-0.35%) |
Jan 07, 2011 | 37.30 | 37.30 | 36.51 | 36.98 | 4,321,795 | -0.16(-0.43%) |
Jan 06, 2011 | 38.20 | 38.23 | 36.95 | 37.14 | 4,908,494 | -1.10(-2.88%) |
Jan 05, 2011 | 37.90 | 38.40 | 37.52 | 38.24 | 4,944,319 | +0.20(+0.53%) |