Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 45.57 | 45.93 | 45.55 | 45.71 | 19,063,244 | +0.47(+1.03%) |
Mar 30, 2011 | 44.84 | 45.38 | 44.75 | 45.24 | 20,803,526 | +0.88(+1.98%) |
Mar 29, 2011 | 44.12 | 44.61 | 43.87 | 44.36 | 18,851,118 | +0.47(+1.06%) |
Mar 28, 2011 | 44.23 | 44.68 | 43.86 | 43.90 | 19,145,510 | -0.48(-1.09%) |
Mar 25, 2011 | 44.36 | 44.81 | 44.22 | 44.38 | 20,618,622 | +0.04(+0.08%) |
Mar 24, 2011 | 44.50 | 44.60 | 44.10 | 44.35 | 17,092,418 | -0.02(-0.04%) |
Mar 23, 2011 | 44.10 | 44.46 | 43.90 | 44.36 | 24,589,102 | +0.31(+0.70%) |
Mar 22, 2011 | 43.54 | 44.17 | 43.41 | 44.06 | 19,021,312 | +0.66(+1.52%) |
Mar 21, 2011 | 43.41 | 43.75 | 43.33 | 43.40 | 18,214,928 | +0.17(+0.40%) |
Mar 18, 2011 | 43.07 | 43.31 | 42.92 | 43.23 | 29,312,922 | +0.81(+1.90%) |
Mar 17, 2011 | 42.81 | 42.95 | 42.09 | 42.42 | 29,989,914 | +0.09(+0.22%) |
Mar 16, 2011 | 43.33 | 43.50 | 41.85 | 42.32 | 42,289,500 | -0.86(-1.98%) |
Mar 15, 2011 | 42.96 | 43.41 | 42.95 | 43.18 | 35,442,796 | -0.45(-1.04%) |
Mar 14, 2011 | 42.94 | 43.71 | 42.88 | 43.63 | 16,920,082 | +0.50(+1.16%) |
Mar 11, 2011 | 42.56 | 43.53 | 42.47 | 43.13 | 30,202,518 | +0.35(+0.83%) |
Mar 10, 2011 | 43.25 | 43.34 | 42.61 | 42.78 | 24,212,122 | -1.14(-2.60%) |
Mar 09, 2011 | 44.00 | 44.36 | 43.84 | 43.92 | 14,479,895 | -0.21(-0.48%) |
Mar 08, 2011 | 44.09 | 44.41 | 43.46 | 44.13 | 12,384,961 | +0.03(+0.07%) |
Mar 07, 2011 | 44.73 | 44.81 | 43.64 | 44.10 | 19,945,560 | -0.54(-1.21%) |
Mar 04, 2011 | 44.58 | 44.83 | 44.21 | 44.65 | 21,928,928 | +0.14(+0.31%) |
Mar 03, 2011 | 44.34 | 44.57 | 43.94 | 44.51 | 21,788,558 | +0.67(+1.53%) |
Mar 02, 2011 | 43.11 | 44.12 | 43.11 | 43.84 | 25,406,434 | +0.71(+1.66%) |
Mar 01, 2011 | 44.00 | 44.05 | 43.10 | 43.12 | 16,398,289 | -0.67(-1.54%) |
Feb 28, 2011 | 43.72 | 44.03 | 43.38 | 43.80 | 18,018,122 | +0.22(+0.51%) |
Feb 25, 2011 | 43.73 | 43.87 | 43.18 | 43.57 | 24,487,728 | +0.05(+0.12%) |
Feb 24, 2011 | 43.61 | 43.62 | 43.11 | 43.52 | 25,877,406 | +0.35(+0.82%) |
Feb 23, 2011 | 42.72 | 43.42 | 42.52 | 43.17 | 29,046,912 | +0.38(+0.88%) |
Feb 22, 2011 | 43.22 | 43.77 | 42.71 | 42.79 | 32,090,480 | -1.33(-3.02%) |
Feb 18, 2011 | 43.73 | 44.16 | 43.64 | 44.12 | 20,273,408 | +0.32(+0.74%) |
Feb 17, 2011 | 43.40 | 43.96 | 43.28 | 43.80 | 21,626,396 | +0.24(+0.54%) |
Feb 16, 2011 | 43.12 | 43.57 | 42.92 | 43.56 | 26,777,300 | +0.68(+1.58%) |
Feb 15, 2011 | 42.67 | 43.16 | 42.67 | 42.88 | 16,450,580 | +0.05(+0.12%) |
Feb 14, 2011 | 42.19 | 42.98 | 42.18 | 42.83 | 20,271,514 | +0.43(+1.02%) |
Feb 11, 2011 | 41.58 | 42.52 | 41.35 | 42.40 | 31,273,908 | +0.99(+2.39%) |
Feb 10, 2011 | 41.47 | 45.19 | 41.34 | 41.41 | 27,735,364 | -0.09(-0.23%) |
Feb 09, 2011 | 42.12 | 42.28 | 41.36 | 41.50 | 30,752,998 | -1.17(-2.74%) |
Feb 08, 2011 | 42.67 | 42.75 | 42.22 | 42.67 | 26,456,744 | +0.61(+1.46%) |
Feb 07, 2011 | 42.11 | 42.64 | 42.05 | 42.06 | 26,079,332 | -0.43(-1.01%) |
Feb 04, 2011 | 42.87 | 42.92 | 42.02 | 42.49 | 28,822,224 | -0.74(-1.71%) |
Feb 03, 2011 | 43.25 | 43.39 | 42.79 | 43.23 | 22,386,550 | -0.05(-0.11%) |
Feb 02, 2011 | 43.94 | 44.19 | 43.14 | 43.27 | 26,271,396 | -0.77(-1.74%) |
Feb 01, 2011 | 43.64 | 44.20 | 43.58 | 44.04 | 22,678,850 | +0.87(+2.02%) |
Jan 31, 2011 | 43.05 | 43.43 | 42.89 | 43.17 | 28,255,242 | +0.38(+0.90%) |
Jan 28, 2011 | 43.70 | 43.70 | 42.04 | 42.78 | 44,397,440 | -0.94(-2.14%) |
Jan 27, 2011 | 44.40 | 44.56 | 43.64 | 43.72 | 25,187,500 | -0.67(-1.50%) |
Jan 26, 2011 | 44.80 | 44.81 | 44.20 | 44.39 | 19,286,026 | +0.01(+0.03%) |
Jan 25, 2011 | 44.66 | 44.66 | 43.97 | 44.37 | 16,356,831 | -0.44(-0.97%) |
Jan 24, 2011 | 44.27 | 44.81 | 44.16 | 44.81 | 18,667,988 | +0.59(+1.33%) |
Jan 21, 2011 | 45.05 | 45.08 | 44.18 | 44.22 | 26,275,342 | -0.51(-1.13%) |
Jan 20, 2011 | 45.01 | 45.06 | 44.33 | 44.73 | 24,724,940 | -0.61(-1.34%) |
Jan 19, 2011 | 45.90 | 45.93 | 45.03 | 45.34 | 22,676,154 | -0.57(-1.23%) |
Jan 18, 2011 | 45.87 | 46.01 | 45.65 | 45.90 | 15,009,620 | +0.26(+0.57%) |
Jan 14, 2011 | 45.38 | 45.77 | 45.33 | 45.64 | 12,778,643 | +0.00(+0.00%) |
Jan 13, 2011 | 46.43 | 46.57 | 45.45 | 45.64 | 18,156,666 | -0.73(-1.58%) |
Jan 12, 2011 | 45.76 | 46.64 | 45.74 | 46.37 | 35,049,220 | +1.01(+2.22%) |
Jan 11, 2011 | 44.94 | 45.46 | 44.82 | 45.37 | 28,556,760 | +0.96(+2.15%) |
Jan 10, 2011 | 44.61 | 44.69 | 44.34 | 44.41 | 29,322,378 | -0.45(-1.01%) |
Jan 07, 2011 | 45.50 | 45.55 | 44.56 | 44.86 | 26,345,200 | -0.41(-0.91%) |
Jan 06, 2011 | 45.68 | 45.80 | 45.16 | 45.28 | 23,592,748 | -0.45(-0.99%) |
Jan 05, 2011 | 45.77 | 46.37 | 45.73 | 45.73 | 39,283,860 | -0.54(-1.17%) |
Jan 04, 2011 | 45.97 | 46.28 | 45.30 | 46.27 | 26,434,152 | +0.21(+0.45%) |