Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 42.67 | 42.77 | 41.62 | 42.16 | 247,295 | -0.68(-1.59%) |
Mar 30, 2011 | 42.84 | 43.16 | 42.13 | 42.84 | 226,376 | +0.10(+0.23%) |
Mar 29, 2011 | 40.73 | 43.19 | 40.49 | 42.74 | 407,321 | +2.08(+5.12%) |
Mar 28, 2011 | 41.53 | 41.98 | 40.50 | 40.66 | 233,937 | -0.83(-2.00%) |
Mar 25, 2011 | 39.82 | 43.04 | 39.14 | 41.49 | 715,451 | +1.91(+4.83%) |
Mar 24, 2011 | 40.13 | 40.87 | 39.20 | 39.58 | 475,514 | -0.38(-0.95%) |
Mar 23, 2011 | 35.89 | 41.00 | 35.51 | 39.96 | 1,210,951 | +4.07(+11.34%) |
Mar 22, 2011 | 36.32 | 36.40 | 35.87 | 35.89 | 332,115 | -0.29(-0.80%) |
Mar 21, 2011 | 36.13 | 36.59 | 35.83 | 36.18 | 513,355 | +0.31(+0.86%) |
Mar 18, 2011 | 36.45 | 36.58 | 35.70 | 35.87 | 445,722 | -0.13(-0.36%) |
Mar 17, 2011 | 36.67 | 36.83 | 35.43 | 36.00 | 376,200 | -0.03(-0.08%) |
Mar 16, 2011 | 35.73 | 36.56 | 35.36 | 36.03 | 450,011 | +0.29(+0.81%) |
Mar 15, 2011 | 34.26 | 36.13 | 33.55 | 35.74 | 357,152 | +0.55(+1.56%) |
Mar 14, 2011 | 35.20 | 36.38 | 35.05 | 35.19 | 685,467 | -0.30(-0.85%) |
Mar 11, 2011 | 35.50 | 36.05 | 35.18 | 35.49 | 351,015 | -0.20(-0.56%) |
Mar 10, 2011 | 35.43 | 36.49 | 35.17 | 35.69 | 414,004 | -0.33(-0.92%) |
Mar 09, 2011 | 36.42 | 36.53 | 35.70 | 36.02 | 390,168 | -0.40(-1.10%) |
Mar 08, 2011 | 34.89 | 36.61 | 34.47 | 36.42 | 657,196 | +1.61(+4.63%) |
Mar 07, 2011 | 35.52 | 36.26 | 34.19 | 34.81 | 592,995 | -0.46(-1.30%) |
Mar 04, 2011 | 34.36 | 36.32 | 34.35 | 35.27 | 947,347 | +0.53(+1.53%) |
Mar 03, 2011 | 34.84 | 35.42 | 33.35 | 34.74 | 1,433,219 | -0.01(-0.03%) |
Mar 02, 2011 | 34.80 | 35.39 | 34.11 | 34.75 | 678,153 | -0.12(-0.34%) |
Mar 01, 2011 | 35.85 | 36.46 | 34.80 | 34.87 | 391,750 | -1.02(-2.84%) |
Feb 28, 2011 | 38.15 | 38.15 | 35.33 | 35.89 | 540,220 | -2.00(-5.28%) |
Feb 25, 2011 | 36.52 | 38.54 | 36.52 | 37.89 | 344,202 | +1.51(+4.15%) |
Feb 24, 2011 | 36.44 | 37.84 | 36.15 | 36.38 | 383,110 | -0.12(-0.33%) |
Feb 23, 2011 | 37.40 | 37.98 | 36.03 | 36.50 | 571,415 | -0.42(-1.14%) |
Feb 22, 2011 | 38.01 | 38.59 | 36.86 | 36.92 | 339,122 | -1.84(-4.75%) |
Feb 18, 2011 | 40.28 | 40.28 | 38.01 | 38.76 | 644,430 | -1.31(-3.27%) |
Feb 17, 2011 | 40.03 | 40.80 | 39.37 | 40.07 | 506,600 | +0.04(+0.10%) |
Feb 16, 2011 | 41.07 | 41.88 | 38.41 | 40.03 | 1,768,324 | -0.06(-0.15%) |
Feb 15, 2011 | 41.71 | 41.87 | 39.82 | 40.09 | 636,966 | -1.88(-4.48%) |
Feb 14, 2011 | 41.95 | 42.24 | 41.60 | 41.97 | 230,742 | +0.42(+1.01%) |
Feb 11, 2011 | 41.27 | 41.74 | 40.67 | 41.55 | 195,860 | +0.29(+0.70%) |
Feb 10, 2011 | 40.41 | 41.65 | 40.20 | 41.26 | 241,202 | +0.35(+0.86%) |
Feb 09, 2011 | 41.20 | 41.36 | 40.32 | 40.91 | 122,555 | -0.34(-0.82%) |
Feb 08, 2011 | 41.05 | 41.33 | 40.26 | 41.25 | 187,702 | +0.38(+0.93%) |
Feb 07, 2011 | 40.23 | 41.36 | 40.07 | 40.87 | 203,214 | +0.66(+1.64%) |
Feb 04, 2011 | 40.75 | 41.14 | 39.15 | 40.21 | 295,293 | -0.45(-1.11%) |
Feb 03, 2011 | 40.37 | 40.75 | 39.65 | 40.66 | 129,615 | +0.49(+1.22%) |
Feb 02, 2011 | 40.05 | 40.74 | 40.00 | 40.17 | 144,958 | +0.21(+0.53%) |
Feb 01, 2011 | 38.71 | 40.60 | 38.65 | 39.96 | 310,541 | +1.43(+3.71%) |
Jan 31, 2011 | 38.54 | 39.13 | 38.39 | 38.53 | 233,067 | -0.27(-0.70%) |
Jan 28, 2011 | 39.35 | 39.64 | 38.50 | 38.80 | 288,164 | -0.77(-1.95%) |
Jan 27, 2011 | 40.56 | 40.56 | 39.43 | 39.57 | 138,212 | -0.76(-1.88%) |
Jan 26, 2011 | 39.16 | 40.33 | 37.87 | 40.33 | 512,997 | +1.33(+3.41%) |
Jan 25, 2011 | 41.48 | 42.45 | 38.54 | 39.00 | 686,190 | -2.65(-6.36%) |
Jan 24, 2011 | 40.44 | 42.05 | 40.20 | 41.65 | 183,553 | +0.98(+2.41%) |
Jan 21, 2011 | 42.53 | 42.79 | 40.66 | 40.67 | 197,777 | -1.34(-3.19%) |
Jan 20, 2011 | 43.30 | 43.79 | 41.44 | 42.01 | 305,710 | -1.80(-4.11%) |
Jan 19, 2011 | 45.75 | 46.89 | 43.78 | 43.81 | 192,983 | -1.89(-4.14%) |
Jan 18, 2011 | 45.05 | 45.71 | 44.38 | 45.70 | 99,566 | +0.45(+0.99%) |
Jan 14, 2011 | 44.92 | 45.26 | 44.52 | 45.25 | 87,761 | +0.22(+0.49%) |
Jan 13, 2011 | 46.33 | 46.50 | 44.49 | 45.03 | 158,531 | -1.32(-2.85%) |
Jan 12, 2011 | 45.63 | 47.85 | 45.42 | 46.35 | 341,064 | +1.18(+2.61%) |
Jan 11, 2011 | 43.91 | 45.38 | 43.91 | 45.17 | 251,835 | +1.50(+3.43%) |
Jan 10, 2011 | 42.78 | 44.13 | 41.57 | 43.67 | 299,074 | +0.63(+1.46%) |
Jan 07, 2011 | 42.98 | 43.16 | 42.13 | 43.04 | 111,614 | +0.25(+0.58%) |
Jan 06, 2011 | 44.21 | 44.21 | 42.74 | 42.79 | 248,663 | -1.20(-2.73%) |
Jan 05, 2011 | 42.00 | 44.27 | 41.49 | 43.99 | 320,181 | +1.98(+4.71%) |
Jan 04, 2011 | 44.15 | 44.28 | 41.27 | 42.01 | 715,423 | -2.46(-5.53%) |