Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 41.31 | 41.70 | 40.84 | 41.70 | 3,671,365 | +0.72(+1.75%) |
Mar 30, 2011 | 40.42 | 41.06 | 40.17 | 40.98 | 2,132,197 | +0.72(+1.78%) |
Mar 29, 2011 | 40.09 | 40.34 | 40.04 | 40.26 | 1,217,364 | +0.18(+0.45%) |
Mar 28, 2011 | 40.23 | 40.27 | 39.95 | 40.09 | 1,108,859 | -0.03(-0.07%) |
Mar 25, 2011 | 40.01 | 40.65 | 39.89 | 40.11 | 1,444,383 | +0.16(+0.40%) |
Mar 24, 2011 | 39.23 | 39.95 | 39.19 | 39.95 | 2,170,794 | +0.93(+2.39%) |
Mar 23, 2011 | 39.38 | 39.38 | 38.69 | 39.02 | 2,617,770 | -0.42(-1.07%) |
Mar 22, 2011 | 39.60 | 39.99 | 39.44 | 39.44 | 2,354,821 | -0.07(-0.17%) |
Mar 21, 2011 | 39.42 | 39.71 | 39.35 | 39.51 | 2,077,703 | +0.33(+0.84%) |
Mar 18, 2011 | 39.69 | 39.89 | 39.03 | 39.18 | 2,925,164 | -0.10(-0.26%) |
Mar 17, 2011 | 39.53 | 39.68 | 38.88 | 39.28 | 1,690,636 | +0.29(+0.75%) |
Mar 16, 2011 | 39.99 | 39.99 | 38.59 | 38.99 | 2,402,110 | -0.93(-2.33%) |
Mar 15, 2011 | 39.90 | 40.16 | 39.76 | 39.92 | 2,829,239 | -0.53(-1.30%) |
Mar 14, 2011 | 40.78 | 41.04 | 40.18 | 40.45 | 3,606,219 | -0.57(-1.40%) |
Mar 11, 2011 | 40.45 | 41.05 | 40.09 | 41.03 | 3,315,739 | +0.59(+1.47%) |
Mar 10, 2011 | 41.04 | 41.19 | 40.29 | 40.43 | 2,363,082 | -1.11(-2.67%) |
Mar 09, 2011 | 40.77 | 41.62 | 40.77 | 41.54 | 2,006,654 | +0.65(+1.59%) |
Mar 08, 2011 | 40.46 | 41.08 | 40.41 | 40.89 | 2,175,033 | +0.44(+1.09%) |
Mar 07, 2011 | 41.04 | 41.22 | 39.88 | 40.45 | 2,576,013 | -0.77(-1.87%) |
Mar 04, 2011 | 40.53 | 41.31 | 40.38 | 41.22 | 2,743,465 | +0.00(+0.00%) |
Mar 03, 2011 | 40.16 | 41.42 | 40.15 | 41.22 | 3,729,366 | +1.31(+3.28%) |
Mar 02, 2011 | 39.34 | 40.42 | 39.27 | 39.92 | 2,322,072 | +0.55(+1.39%) |
Mar 01, 2011 | 39.78 | 40.03 | 39.35 | 39.37 | 1,622,399 | -0.21(-0.52%) |
Feb 28, 2011 | 39.62 | 39.96 | 39.21 | 39.58 | 2,508,972 | +0.08(+0.19%) |
Feb 25, 2011 | 39.26 | 39.80 | 39.18 | 39.50 | 2,648,645 | +0.43(+1.11%) |
Feb 24, 2011 | 39.31 | 39.52 | 38.63 | 39.07 | 3,133,388 | -0.34(-0.86%) |
Feb 23, 2011 | 39.71 | 39.93 | 39.02 | 39.41 | 2,823,486 | -0.29(-0.73%) |
Feb 22, 2011 | 40.24 | 40.58 | 39.53 | 39.70 | 2,180,524 | -0.88(-2.16%) |
Feb 18, 2011 | 40.95 | 41.26 | 40.44 | 40.58 | 2,151,846 | -0.37(-0.90%) |
Feb 17, 2011 | 40.42 | 41.12 | 40.13 | 40.94 | 1,741,678 | +0.48(+1.19%) |
Feb 16, 2011 | 40.16 | 40.78 | 40.10 | 40.46 | 1,403,254 | +0.50(+1.25%) |
Feb 15, 2011 | 40.13 | 40.33 | 39.85 | 39.96 | 1,701,757 | -0.46(-1.14%) |
Feb 14, 2011 | 40.40 | 40.52 | 40.14 | 40.42 | 987,971 | +0.05(+0.12%) |
Feb 11, 2011 | 40.17 | 40.61 | 40.07 | 40.38 | 1,223,191 | -0.08(-0.19%) |
Feb 10, 2011 | 40.10 | 40.60 | 40.06 | 40.45 | 1,541,716 | +0.18(+0.44%) |
Feb 09, 2011 | 39.88 | 40.49 | 39.83 | 40.27 | 1,672,291 | +0.14(+0.35%) |
Feb 08, 2011 | 39.86 | 40.33 | 39.66 | 40.13 | 1,767,328 | +0.33(+0.83%) |
Feb 07, 2011 | 40.34 | 40.53 | 39.75 | 39.80 | 1,772,081 | -0.49(-1.21%) |
Feb 04, 2011 | 40.70 | 41.39 | 39.64 | 40.29 | 3,107,410 | +0.25(+0.63%) |
Feb 03, 2011 | 39.99 | 40.45 | 38.93 | 40.04 | 4,257,933 | +0.28(+0.71%) |
Feb 02, 2011 | 40.15 | 40.22 | 39.62 | 39.76 | 3,988,907 | -0.61(-1.51%) |
Feb 01, 2011 | 39.68 | 40.41 | 39.50 | 40.37 | 2,780,065 | +0.84(+2.12%) |
Jan 31, 2011 | 38.95 | 39.54 | 38.87 | 39.53 | 3,800,148 | +0.71(+1.84%) |
Jan 28, 2011 | 40.03 | 40.12 | 38.79 | 38.82 | 2,681,759 | -1.21(-3.03%) |
Jan 27, 2011 | 39.45 | 40.14 | 39.42 | 40.03 | 2,755,476 | +0.46(+1.17%) |
Jan 26, 2011 | 39.16 | 39.68 | 39.16 | 39.57 | 3,500,652 | +0.41(+1.06%) |
Jan 25, 2011 | 38.06 | 39.30 | 37.80 | 39.15 | 4,393,308 | +1.04(+2.74%) |
Jan 24, 2011 | 38.51 | 38.66 | 37.97 | 38.11 | 1,849,681 | -0.43(-1.12%) |
Jan 21, 2011 | 38.47 | 38.62 | 38.18 | 38.54 | 3,262,831 | +0.11(+0.29%) |
Jan 20, 2011 | 37.88 | 38.44 | 37.74 | 38.43 | 3,672,059 | +0.41(+1.09%) |
Jan 19, 2011 | 38.49 | 38.60 | 37.83 | 38.02 | 3,050,382 | -0.69(-1.77%) |
Jan 18, 2011 | 37.73 | 38.70 | 37.67 | 38.70 | 4,113,164 | +1.04(+2.77%) |
Jan 14, 2011 | 37.08 | 38.04 | 36.89 | 37.66 | 3,183,703 | +0.47(+1.26%) |
Jan 13, 2011 | 36.98 | 37.31 | 36.90 | 37.19 | 1,842,110 | +0.20(+0.53%) |
Jan 12, 2011 | 37.40 | 37.40 | 36.83 | 36.99 | 2,464,980 | -0.17(-0.46%) |
Jan 11, 2011 | 37.10 | 37.40 | 37.03 | 37.16 | 2,981,877 | +0.21(+0.56%) |
Jan 10, 2011 | 36.81 | 37.08 | 36.55 | 36.95 | 2,741,553 | -0.12(-0.33%) |
Jan 07, 2011 | 36.81 | 37.11 | 36.43 | 37.08 | 3,999,162 | +0.38(+1.03%) |
Jan 06, 2011 | 35.92 | 36.82 | 35.73 | 36.70 | 6,272,138 | +1.33(+3.75%) |
Jan 05, 2011 | 35.10 | 35.65 | 35.01 | 35.37 | 5,793,110 | +0.11(+0.32%) |
Jan 04, 2011 | 35.54 | 35.67 | 35.16 | 35.26 | 2,472,509 | -0.32(-0.90%) |