Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 41.67 | 41.86 | 41.37 | 41.55 | 13,717,109 | -0.18(-0.43%) |
Mar 30, 2011 | 41.73 | 41.73 | 41.73 | 41.73 | 6,162,278 | +0.28(+0.68%) |
Mar 29, 2011 | 40.93 | 41.51 | 40.75 | 41.45 | 3,615,489 | +0.50(+1.22%) |
Mar 28, 2011 | 40.82 | 41.07 | 40.71 | 40.95 | 3,201,533 | -0.02(-0.05%) |
Mar 25, 2011 | 41.22 | 41.22 | 40.81 | 40.97 | 4,333,613 | +0.28(+0.69%) |
Mar 24, 2011 | 41.04 | 41.18 | 40.57 | 40.69 | 3,333,270 | -0.21(-0.51%) |
Mar 23, 2011 | 40.88 | 40.97 | 40.55 | 40.90 | 2,715,096 | +0.01(+0.02%) |
Mar 22, 2011 | 40.46 | 41.03 | 40.46 | 40.89 | 3,911,091 | -0.82(-1.96%) |
Mar 21, 2011 | 40.62 | 41.71 | 40.42 | 41.71 | 6,104,923 | -0.12(-0.30%) |
Mar 18, 2011 | 41.33 | 41.83 | 41.21 | 41.83 | 5,941,697 | +1.02(+2.50%) |
Mar 17, 2011 | 40.30 | 40.97 | 40.02 | 40.81 | 4,983,412 | +1.16(+2.93%) |
Mar 16, 2011 | 40.17 | 40.50 | 39.52 | 39.65 | 7,753,299 | -0.42(-1.05%) |
Mar 15, 2011 | 40.02 | 40.43 | 39.96 | 40.07 | 4,696,187 | -0.36(-0.89%) |
Mar 14, 2011 | 40.38 | 40.49 | 40.11 | 40.43 | 4,179,099 | -0.02(-0.05%) |
Mar 11, 2011 | 40.17 | 40.54 | 40.08 | 40.45 | 2,855,356 | +0.10(+0.25%) |
Mar 10, 2011 | 40.40 | 40.56 | 40.10 | 40.35 | 3,759,365 | -0.33(-0.81%) |
Mar 09, 2011 | 40.45 | 40.76 | 40.02 | 40.68 | 3,478,941 | +0.16(+0.39%) |
Mar 08, 2011 | 40.41 | 40.77 | 40.10 | 40.52 | 4,294,691 | +0.43(+1.07%) |
Mar 07, 2011 | 40.56 | 40.59 | 39.84 | 40.09 | 4,636,256 | -0.31(-0.77%) |
Mar 04, 2011 | 40.78 | 40.99 | 40.32 | 40.40 | 3,517,897 | -0.41(-1.00%) |
Mar 03, 2011 | 41.09 | 41.34 | 40.39 | 40.81 | 4,226,488 | -0.12(-0.29%) |
Mar 02, 2011 | 40.82 | 41.20 | 40.54 | 40.93 | 3,717,349 | +0.43(+1.06%) |
Mar 01, 2011 | 41.27 | 41.50 | 40.50 | 40.50 | 4,951,507 | -0.68(-1.65%) |
Feb 28, 2011 | 40.60 | 41.22 | 40.53 | 41.18 | 4,554,178 | +0.74(+1.83%) |
Feb 25, 2011 | 40.37 | 40.62 | 40.15 | 40.44 | 3,019,150 | +0.37(+0.92%) |
Feb 24, 2011 | 39.90 | 40.16 | 39.60 | 40.07 | 3,947,619 | +0.02(+0.05%) |
Feb 23, 2011 | 40.55 | 40.72 | 39.85 | 40.05 | 4,327,200 | -0.65(-1.60%) |
Feb 22, 2011 | 39.89 | 40.81 | 39.45 | 40.70 | 6,231,571 | -0.53(-1.29%) |
Feb 18, 2011 | 42.09 | 42.18 | 40.88 | 41.23 | 7,692,295 | -0.94(-2.23%) |
Feb 17, 2011 | 42.26 | 42.65 | 42.14 | 42.17 | 4,629,668 | -0.49(-1.15%) |
Feb 16, 2011 | 43.27 | 43.33 | 41.94 | 42.66 | 8,633,126 | -1.17(-2.67%) |
Feb 15, 2011 | 44.82 | 45.05 | 43.43 | 43.83 | 7,034,890 | -1.31(-2.90%) |
Feb 14, 2011 | 45.08 | 45.34 | 45.00 | 45.14 | 3,471,189 | +0.04(+0.09%) |
Feb 11, 2011 | 44.50 | 45.14 | 44.50 | 45.10 | 1,911,562 | +0.40(+0.89%) |
Feb 10, 2011 | 44.42 | 44.79 | 44.35 | 44.70 | 2,327,083 | +0.20(+0.45%) |
Feb 09, 2011 | 44.50 | 44.76 | 44.31 | 44.50 | 2,051,864 | +0.00(+0.00%) |
Feb 08, 2011 | 44.24 | 44.56 | 44.17 | 44.50 | 2,323,300 | +0.33(+0.75%) |
Feb 07, 2011 | 43.93 | 44.20 | 43.83 | 44.17 | 6,635,103 | +0.53(+1.21%) |
Feb 04, 2011 | 43.88 | 43.98 | 43.45 | 43.64 | 6,030,708 | -0.20(-0.46%) |
Feb 03, 2011 | 43.45 | 43.95 | 43.27 | 43.84 | 4,852,940 | +0.26(+0.60%) |
Feb 02, 2011 | 43.39 | 43.72 | 43.23 | 43.58 | 2,633,377 | +0.14(+0.32%) |
Feb 01, 2011 | 43.51 | 43.55 | 43.04 | 43.44 | 2,761,544 | +0.20(+0.46%) |
Jan 31, 2011 | 43.16 | 43.61 | 43.13 | 43.24 | 3,347,412 | +0.22(+0.51%) |
Jan 28, 2011 | 43.68 | 43.78 | 42.99 | 43.02 | 5,733,529 | -0.52(-1.19%) |
Jan 27, 2011 | 43.86 | 43.91 | 43.06 | 43.54 | 3,997,130 | -0.29(-0.66%) |
Jan 26, 2011 | 42.71 | 43.85 | 42.57 | 43.83 | 6,736,505 | +1.63(+3.86%) |
Jan 25, 2011 | 42.07 | 42.24 | 41.65 | 42.20 | 3,593,193 | +0.21(+0.50%) |
Jan 24, 2011 | 41.90 | 42.30 | 41.89 | 41.99 | 3,692,584 | -0.17(-0.40%) |
Jan 21, 2011 | 42.60 | 42.83 | 41.71 | 42.16 | 4,662,239 | -0.28(-0.66%) |
Jan 20, 2011 | 43.15 | 43.30 | 42.33 | 42.44 | 4,859,759 | -0.91(-2.10%) |
Jan 19, 2011 | 43.83 | 43.99 | 43.09 | 43.35 | 4,979,340 | -0.59(-1.34%) |
Jan 18, 2011 | 44.44 | 44.50 | 43.55 | 43.94 | 5,070,789 | -0.33(-0.75%) |
Jan 14, 2011 | 44.72 | 44.99 | 44.22 | 44.27 | 4,362,355 | -0.59(-1.32%) |
Jan 13, 2011 | 44.62 | 44.95 | 44.58 | 44.86 | 2,860,414 | +0.23(+0.52%) |
Jan 12, 2011 | 44.66 | 44.87 | 44.51 | 44.63 | 3,286,523 | +0.22(+0.50%) |
Jan 11, 2011 | 44.86 | 45.17 | 44.31 | 44.41 | 3,520,189 | -0.55(-1.22%) |
Jan 10, 2011 | 44.86 | 45.16 | 44.72 | 44.96 | 3,106,575 | +0.15(+0.33%) |
Jan 07, 2011 | 45.20 | 45.43 | 44.76 | 44.81 | 3,972,974 | -0.63(-1.39%) |
Jan 06, 2011 | 46.36 | 46.42 | 44.70 | 45.44 | 5,316,244 | -0.95(-2.05%) |
Jan 05, 2011 | 46.45 | 46.70 | 46.29 | 46.39 | 4,091,691 | -0.34(-0.73%) |
Jan 04, 2011 | 46.75 | 46.78 | 46.32 | 46.73 | 3,727,190 | +0.15(+0.32%) |