Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 44.85 | 44.85 | 44.08 | 44.52 | 4,086,980 | -0.40(-0.88%) |
Mar 30, 2011 | 44.92 | 45.48 | 44.60 | 44.92 | 6,077,110 | +0.34(+0.75%) |
Mar 29, 2011 | 43.52 | 44.62 | 43.05 | 44.59 | 11,786,238 | +1.95(+4.57%) |
Mar 28, 2011 | 39.77 | 43.00 | 39.73 | 42.63 | 12,018,000 | +3.31(+8.43%) |
Mar 25, 2011 | 39.55 | 40.03 | 39.25 | 39.32 | 3,794,360 | -0.09(-0.22%) |
Mar 24, 2011 | 40.00 | 40.48 | 39.38 | 39.41 | 3,738,500 | -0.23(-0.59%) |
Mar 23, 2011 | 38.65 | 39.88 | 38.20 | 39.64 | 3,528,726 | +1.04(+2.68%) |
Mar 22, 2011 | 38.38 | 38.91 | 38.18 | 38.60 | 2,804,564 | +0.16(+0.43%) |
Mar 21, 2011 | 38.05 | 38.67 | 37.51 | 38.44 | 4,190,522 | +0.66(+1.75%) |
Mar 18, 2011 | 38.70 | 38.95 | 37.40 | 37.78 | 5,637,346 | -0.40(-1.06%) |
Mar 17, 2011 | 38.66 | 40.38 | 37.27 | 38.18 | 15,764,948 | -1.49(-3.76%) |
Mar 16, 2011 | 40.29 | 40.66 | 38.73 | 39.67 | 5,955,888 | +0.11(+0.28%) |
Mar 15, 2011 | 37.79 | 39.93 | 37.30 | 39.56 | 4,311,896 | +0.45(+1.14%) |
Mar 14, 2011 | 38.87 | 39.87 | 38.32 | 39.12 | 4,597,950 | +0.87(+2.27%) |
Mar 11, 2011 | 36.88 | 38.45 | 36.80 | 38.25 | 2,598,274 | +0.89(+2.38%) |
Mar 10, 2011 | 37.41 | 37.74 | 36.51 | 37.36 | 3,052,060 | -0.66(-1.75%) |
Mar 09, 2011 | 37.92 | 38.67 | 37.02 | 38.02 | 2,516,084 | +0.39(+1.05%) |
Mar 08, 2011 | 37.28 | 37.97 | 36.78 | 37.63 | 2,270,078 | +0.04(+0.11%) |
Mar 07, 2011 | 38.99 | 39.30 | 36.68 | 37.59 | 3,772,098 | -1.04(-2.69%) |
Mar 04, 2011 | 38.23 | 38.75 | 37.76 | 38.63 | 3,193,190 | +0.80(+2.11%) |
Mar 03, 2011 | 37.63 | 38.16 | 37.13 | 37.83 | 2,853,666 | +0.98(+2.66%) |
Mar 02, 2011 | 36.54 | 37.65 | 36.34 | 36.85 | 3,860,090 | -0.05(-0.14%) |
Mar 01, 2011 | 38.77 | 38.94 | 36.41 | 36.90 | 5,501,142 | -1.90(-4.88%) |
Feb 28, 2011 | 39.14 | 39.25 | 38.17 | 38.80 | 5,289,462 | +0.38(+0.99%) |
Feb 25, 2011 | 38.48 | 39.33 | 38.17 | 38.41 | 3,312,476 | +0.33(+0.87%) |
Feb 24, 2011 | 37.35 | 38.41 | 36.82 | 38.09 | 4,698,876 | -0.55(-1.42%) |
Feb 23, 2011 | 39.05 | 39.45 | 36.80 | 38.63 | 6,090,276 | -0.93(-2.34%) |
Feb 22, 2011 | 40.17 | 40.70 | 39.40 | 39.56 | 3,981,092 | -1.50(-3.65%) |
Feb 18, 2011 | 41.62 | 41.62 | 40.84 | 41.06 | 1,986,366 | -0.16(-0.39%) |
Feb 17, 2011 | 41.37 | 41.85 | 40.90 | 41.22 | 2,008,966 | -0.08(-0.19%) |
Feb 16, 2011 | 41.25 | 41.47 | 40.77 | 41.30 | 2,458,540 | +0.53(+1.31%) |
Feb 15, 2011 | 41.66 | 41.66 | 40.66 | 40.77 | 3,120,582 | -1.09(-2.59%) |
Feb 14, 2011 | 42.15 | 42.40 | 41.62 | 41.85 | 3,329,000 | -0.30(-0.72%) |
Feb 11, 2011 | 41.38 | 42.64 | 41.12 | 42.16 | 4,571,424 | +0.77(+1.86%) |
Feb 10, 2011 | 40.35 | 41.59 | 40.20 | 41.38 | 4,408,526 | +0.63(+1.56%) |
Feb 09, 2011 | 40.26 | 41.43 | 40.15 | 40.75 | 5,552,940 | +0.30(+0.75%) |
Feb 08, 2011 | 39.84 | 40.48 | 39.51 | 40.45 | 6,524,522 | +1.25(+3.19%) |
Feb 07, 2011 | 39.03 | 39.55 | 38.75 | 39.20 | 4,382,710 | +0.72(+1.86%) |
Feb 04, 2011 | 36.21 | 38.67 | 36.04 | 38.48 | 8,550,434 | +2.47(+6.87%) |
Feb 03, 2011 | 35.88 | 37.00 | 35.66 | 36.01 | 3,818,510 | +0.05(+0.14%) |
Feb 02, 2011 | 36.65 | 36.74 | 35.62 | 35.95 | 3,186,304 | -0.65(-1.76%) |
Feb 01, 2011 | 34.79 | 36.90 | 34.63 | 36.60 | 7,084,398 | +2.26(+6.58%) |
Jan 31, 2011 | 34.45 | 34.84 | 34.02 | 34.34 | 1,582,014 | +0.04(+0.10%) |
Jan 28, 2011 | 35.16 | 35.62 | 34.01 | 34.30 | 2,927,406 | -0.84(-2.40%) |
Jan 27, 2011 | 34.17 | 35.23 | 34.08 | 35.15 | 2,638,396 | +1.09(+3.22%) |
Jan 26, 2011 | 33.55 | 34.20 | 32.78 | 34.05 | 2,891,060 | +0.52(+1.54%) |
Jan 25, 2011 | 33.78 | 33.94 | 33.23 | 33.54 | 2,605,502 | -0.45(-1.31%) |
Jan 24, 2011 | 33.72 | 34.33 | 33.57 | 33.98 | 2,672,272 | +0.51(+1.52%) |
Jan 21, 2011 | 34.49 | 34.62 | 33.35 | 33.48 | 2,651,560 | -0.50(-1.47%) |
Jan 20, 2011 | 33.77 | 34.92 | 33.69 | 33.98 | 4,033,066 | -0.18(-0.53%) |
Jan 19, 2011 | 35.09 | 35.56 | 34.05 | 34.16 | 3,898,228 | -1.33(-3.75%) |
Jan 18, 2011 | 35.95 | 36.16 | 34.95 | 35.48 | 2,599,166 | -0.42(-1.17%) |
Jan 14, 2011 | 35.82 | 36.29 | 35.39 | 35.91 | 2,579,146 | +0.02(+0.07%) |
Jan 13, 2011 | 36.26 | 36.34 | 35.34 | 35.88 | 4,421,298 | -0.54(-1.50%) |
Jan 12, 2011 | 36.28 | 36.87 | 35.78 | 36.42 | 12,725,888 | +2.80(+8.34%) |
Jan 11, 2011 | 34.45 | 34.74 | 33.38 | 33.62 | 3,585,106 | -0.58(-1.70%) |
Jan 10, 2011 | 33.74 | 34.70 | 33.17 | 34.20 | 3,479,250 | +0.70(+2.09%) |
Jan 07, 2011 | 33.45 | 33.85 | 32.98 | 33.50 | 2,337,594 | +0.01(+0.01%) |
Jan 06, 2011 | 34.00 | 34.00 | 33.25 | 33.49 | 3,696,740 | -0.75(-2.19%) |
Jan 05, 2011 | 33.58 | 34.65 | 32.65 | 34.24 | 5,022,252 | +0.64(+1.92%) |
Jan 04, 2011 | 35.79 | 35.87 | 33.38 | 33.60 | 7,062,836 | -2.19(-6.12%) |