Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 41.31 | 41.70 | 40.84 | 41.69 | 3,671,493 | +0.72(+1.75%) |
Mar 30, 2011 | 40.42 | 41.06 | 40.17 | 40.98 | 2,132,272 | +0.72(+1.78%) |
Mar 29, 2011 | 40.09 | 40.34 | 40.04 | 40.26 | 1,217,406 | +0.18(+0.45%) |
Mar 28, 2011 | 40.23 | 40.27 | 39.95 | 40.08 | 1,108,898 | -0.03(-0.07%) |
Mar 25, 2011 | 40.01 | 40.65 | 39.89 | 40.11 | 1,444,433 | +0.16(+0.40%) |
Mar 24, 2011 | 39.23 | 39.95 | 39.19 | 39.95 | 2,170,870 | +0.93(+2.39%) |
Mar 23, 2011 | 39.38 | 39.38 | 38.69 | 39.02 | 2,617,861 | -0.42(-1.07%) |
Mar 22, 2011 | 39.59 | 39.99 | 39.43 | 39.44 | 2,354,903 | -0.07(-0.17%) |
Mar 21, 2011 | 39.42 | 39.71 | 39.35 | 39.51 | 2,077,776 | +0.33(+0.84%) |
Mar 18, 2011 | 39.69 | 39.89 | 39.03 | 39.18 | 2,925,266 | -0.10(-0.26%) |
Mar 17, 2011 | 39.53 | 39.68 | 38.88 | 39.28 | 1,690,694 | +0.29(+0.75%) |
Mar 16, 2011 | 39.99 | 39.99 | 38.59 | 38.99 | 2,402,193 | -0.93(-2.33%) |
Mar 15, 2011 | 39.90 | 40.16 | 39.75 | 39.92 | 2,829,337 | -0.53(-1.30%) |
Mar 14, 2011 | 40.78 | 41.03 | 40.18 | 40.45 | 3,606,345 | -0.57(-1.40%) |
Mar 11, 2011 | 40.45 | 41.05 | 40.09 | 41.03 | 3,315,854 | +0.59(+1.47%) |
Mar 10, 2011 | 41.03 | 41.19 | 40.29 | 40.43 | 2,363,164 | -1.11(-2.67%) |
Mar 09, 2011 | 40.77 | 41.62 | 40.77 | 41.54 | 2,006,724 | +0.65(+1.59%) |
Mar 08, 2011 | 40.46 | 41.08 | 40.40 | 40.89 | 2,175,108 | +0.44(+1.09%) |
Mar 07, 2011 | 41.03 | 41.22 | 39.88 | 40.45 | 2,576,102 | -0.77(-1.87%) |
Mar 04, 2011 | 40.53 | 41.31 | 40.38 | 41.22 | 2,743,559 | +0.00(+0.00%) |
Mar 03, 2011 | 40.16 | 41.42 | 40.15 | 41.22 | 3,729,494 | +1.31(+3.28%) |
Mar 02, 2011 | 39.34 | 40.42 | 39.27 | 39.92 | 2,322,152 | +0.55(+1.39%) |
Mar 01, 2011 | 39.77 | 40.03 | 39.35 | 39.37 | 1,622,455 | -0.21(-0.52%) |
Feb 28, 2011 | 39.61 | 39.96 | 39.21 | 39.58 | 2,509,058 | +0.08(+0.19%) |
Feb 25, 2011 | 39.26 | 39.80 | 39.18 | 39.50 | 2,648,736 | +0.43(+1.11%) |
Feb 24, 2011 | 39.31 | 39.52 | 38.63 | 39.07 | 3,133,496 | -0.34(-0.86%) |
Feb 23, 2011 | 39.71 | 39.92 | 39.02 | 39.41 | 2,823,583 | -0.29(-0.73%) |
Feb 22, 2011 | 40.23 | 40.58 | 39.53 | 39.70 | 2,180,599 | -0.87(-2.16%) |
Feb 18, 2011 | 40.95 | 41.26 | 40.44 | 40.57 | 2,151,920 | -0.37(-0.90%) |
Feb 17, 2011 | 40.41 | 41.12 | 40.13 | 40.94 | 1,741,739 | +0.48(+1.19%) |
Feb 16, 2011 | 40.16 | 40.78 | 40.09 | 40.46 | 1,403,302 | +0.50(+1.25%) |
Feb 15, 2011 | 40.13 | 40.33 | 39.85 | 39.96 | 1,701,815 | -0.46(-1.14%) |
Feb 14, 2011 | 40.39 | 40.52 | 40.14 | 40.42 | 988,005 | +0.05(+0.12%) |
Feb 11, 2011 | 40.17 | 40.61 | 40.07 | 40.38 | 1,223,233 | -0.08(-0.19%) |
Feb 10, 2011 | 40.09 | 40.60 | 40.06 | 40.45 | 1,541,769 | +0.18(+0.44%) |
Feb 09, 2011 | 39.88 | 40.49 | 39.83 | 40.27 | 1,672,349 | +0.14(+0.35%) |
Feb 08, 2011 | 39.86 | 40.33 | 39.66 | 40.13 | 1,767,389 | +0.33(+0.83%) |
Feb 07, 2011 | 40.34 | 40.53 | 39.75 | 39.80 | 1,772,143 | -0.49(-1.21%) |
Feb 04, 2011 | 40.70 | 41.39 | 39.64 | 40.29 | 3,107,517 | +0.25(+0.63%) |
Feb 03, 2011 | 39.99 | 40.45 | 38.93 | 40.04 | 4,258,080 | +0.28(+0.71%) |
Feb 02, 2011 | 40.15 | 40.22 | 39.61 | 39.76 | 3,989,045 | -0.61(-1.51%) |
Feb 01, 2011 | 39.68 | 40.40 | 39.50 | 40.37 | 2,780,161 | +0.84(+2.12%) |
Jan 31, 2011 | 38.95 | 39.54 | 38.87 | 39.53 | 3,800,279 | +0.71(+1.84%) |
Jan 28, 2011 | 40.03 | 40.12 | 38.79 | 38.81 | 2,681,852 | -1.21(-3.03%) |
Jan 27, 2011 | 39.44 | 40.14 | 39.42 | 40.03 | 2,755,571 | +0.46(+1.16%) |
Jan 26, 2011 | 39.16 | 39.68 | 39.16 | 39.57 | 3,500,773 | +0.41(+1.06%) |
Jan 25, 2011 | 38.06 | 39.29 | 37.80 | 39.15 | 4,393,460 | +1.04(+2.74%) |
Jan 24, 2011 | 38.50 | 38.65 | 37.97 | 38.11 | 1,849,745 | -0.43(-1.12%) |
Jan 21, 2011 | 38.47 | 38.62 | 38.17 | 38.54 | 3,262,944 | +0.11(+0.29%) |
Jan 20, 2011 | 37.87 | 38.44 | 37.74 | 38.43 | 3,672,186 | +0.41(+1.09%) |
Jan 19, 2011 | 38.49 | 38.60 | 37.83 | 38.01 | 3,050,487 | -0.69(-1.77%) |
Jan 18, 2011 | 37.73 | 38.70 | 37.67 | 38.70 | 4,113,306 | +1.04(+2.77%) |
Jan 14, 2011 | 37.07 | 38.04 | 36.89 | 37.66 | 3,183,813 | +0.47(+1.26%) |
Jan 13, 2011 | 36.98 | 37.31 | 36.90 | 37.19 | 1,842,173 | +0.20(+0.53%) |
Jan 12, 2011 | 37.39 | 37.39 | 36.83 | 36.99 | 2,465,065 | -0.17(-0.46%) |
Jan 11, 2011 | 37.10 | 37.39 | 37.03 | 37.16 | 2,981,980 | +0.21(+0.56%) |
Jan 10, 2011 | 36.81 | 37.07 | 36.55 | 36.95 | 2,741,648 | -0.12(-0.33%) |
Jan 07, 2011 | 36.81 | 37.11 | 36.42 | 37.07 | 3,999,300 | +0.38(+1.03%) |
Jan 06, 2011 | 35.92 | 36.82 | 35.73 | 36.70 | 6,272,354 | +1.33(+3.75%) |
Jan 05, 2011 | 35.10 | 35.65 | 35.00 | 35.37 | 5,793,310 | +0.11(+0.32%) |
Jan 04, 2011 | 35.54 | 35.67 | 35.16 | 35.26 | 2,472,594 | -0.32(-0.90%) |