Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 44.53 | 44.99 | 44.21 | 44.48 | 479,763 | +0.30(+0.67%) |
Mar 30, 2011 | 44.19 | 44.62 | 43.32 | 44.19 | 421,689 | +0.04(+0.10%) |
Mar 29, 2011 | 43.49 | 44.41 | 43.32 | 44.15 | 458,111 | +0.71(+1.64%) |
Mar 28, 2011 | 43.74 | 44.01 | 43.26 | 43.43 | 411,648 | -0.61(-1.38%) |
Mar 25, 2011 | 44.25 | 44.55 | 43.54 | 44.04 | 591,425 | -0.30(-0.69%) |
Mar 24, 2011 | 44.57 | 44.80 | 44.15 | 44.35 | 1,021,952 | +0.08(+0.17%) |
Mar 23, 2011 | 43.35 | 44.43 | 43.35 | 44.27 | 701,011 | +0.94(+2.17%) |
Mar 22, 2011 | 42.65 | 43.38 | 42.36 | 43.33 | 561,683 | +0.69(+1.63%) |
Mar 21, 2011 | 43.12 | 43.20 | 42.43 | 42.64 | 685,150 | -0.03(-0.08%) |
Mar 18, 2011 | 42.33 | 42.93 | 42.15 | 42.67 | 1,131,824 | +0.75(+1.78%) |
Mar 17, 2011 | 41.72 | 42.48 | 41.58 | 41.93 | 569,281 | +0.10(+0.24%) |
Mar 16, 2011 | 42.78 | 43.41 | 41.47 | 41.82 | 901,331 | -0.88(-2.06%) |
Mar 15, 2011 | 41.30 | 42.87 | 41.23 | 42.71 | 933,132 | +0.52(+1.22%) |
Mar 14, 2011 | 41.68 | 42.23 | 41.54 | 42.19 | 515,341 | +0.75(+1.80%) |
Mar 11, 2011 | 40.46 | 41.76 | 40.35 | 41.44 | 441,339 | +0.75(+1.83%) |
Mar 10, 2011 | 41.66 | 41.82 | 40.66 | 40.70 | 740,103 | -1.39(-3.30%) |
Mar 09, 2011 | 42.61 | 42.87 | 41.87 | 42.09 | 429,383 | -0.64(-1.51%) |
Mar 08, 2011 | 42.61 | 43.13 | 41.89 | 42.73 | 503,751 | +0.20(+0.48%) |
Mar 07, 2011 | 43.02 | 43.20 | 42.22 | 42.53 | 600,969 | -0.32(-0.75%) |
Mar 04, 2011 | 42.66 | 42.87 | 42.44 | 42.85 | 515,075 | +0.25(+0.60%) |
Mar 03, 2011 | 43.10 | 43.10 | 42.46 | 42.59 | 420,145 | -0.60(-1.39%) |
Mar 02, 2011 | 42.65 | 43.20 | 42.48 | 43.20 | 610,645 | +0.58(+1.37%) |
Mar 01, 2011 | 42.26 | 42.65 | 41.91 | 42.61 | 658,848 | +0.58(+1.37%) |
Feb 28, 2011 | 41.69 | 42.04 | 41.50 | 42.04 | 395,285 | +0.64(+1.53%) |
Feb 25, 2011 | 41.20 | 41.68 | 41.13 | 41.40 | 312,620 | +0.39(+0.95%) |
Feb 24, 2011 | 41.75 | 42.05 | 41.00 | 41.01 | 517,628 | -0.59(-1.43%) |
Feb 23, 2011 | 40.76 | 42.04 | 40.66 | 41.60 | 554,147 | +0.80(+1.97%) |
Feb 22, 2011 | 42.18 | 42.32 | 40.75 | 40.80 | 636,720 | -0.84(-2.01%) |
Feb 18, 2011 | 42.18 | 42.32 | 41.43 | 41.64 | 782,042 | -0.55(-1.31%) |
Feb 17, 2011 | 41.74 | 42.34 | 41.72 | 42.19 | 379,519 | +0.50(+1.20%) |
Feb 16, 2011 | 41.60 | 42.08 | 41.02 | 41.69 | 417,841 | +0.09(+0.22%) |
Feb 15, 2011 | 41.51 | 41.94 | 41.34 | 41.60 | 468,846 | +0.58(+1.40%) |
Feb 14, 2011 | 40.54 | 41.10 | 40.52 | 41.02 | 282,870 | +0.58(+1.42%) |
Feb 11, 2011 | 40.55 | 41.09 | 40.24 | 40.44 | 529,830 | -0.13(-0.31%) |
Feb 10, 2011 | 40.38 | 41.00 | 40.24 | 40.57 | 437,056 | +0.00(+0.00%) |
Feb 09, 2011 | 40.96 | 41.16 | 40.33 | 40.57 | 548,515 | -0.38(-0.93%) |
Feb 08, 2011 | 40.83 | 41.32 | 40.73 | 40.95 | 426,227 | +0.46(+1.13%) |
Feb 07, 2011 | 40.66 | 40.92 | 40.19 | 40.49 | 516,794 | +0.19(+0.46%) |
Feb 04, 2011 | 41.22 | 41.50 | 39.95 | 40.31 | 781,057 | -0.89(-2.16%) |
Feb 03, 2011 | 40.49 | 41.34 | 39.90 | 41.20 | 647,301 | +0.94(+2.34%) |
Feb 02, 2011 | 41.01 | 41.04 | 40.03 | 40.26 | 532,925 | -0.53(-1.31%) |
Feb 01, 2011 | 39.72 | 41.01 | 39.56 | 40.79 | 942,179 | +1.48(+3.77%) |
Jan 31, 2011 | 39.74 | 39.81 | 38.97 | 39.31 | 429,738 | -0.19(-0.47%) |
Jan 28, 2011 | 38.99 | 40.03 | 38.86 | 39.49 | 564,630 | +0.37(+0.95%) |
Jan 27, 2011 | 40.37 | 40.54 | 38.78 | 39.12 | 621,005 | -1.08(-2.70%) |
Jan 26, 2011 | 39.61 | 40.31 | 39.05 | 40.21 | 669,304 | +0.69(+1.76%) |
Jan 25, 2011 | 38.74 | 39.99 | 38.56 | 39.51 | 1,021,219 | +0.66(+1.70%) |
Jan 24, 2011 | 38.80 | 39.52 | 38.64 | 38.85 | 900,696 | +0.13(+0.33%) |
Jan 21, 2011 | 39.32 | 39.34 | 38.44 | 38.72 | 1,070,451 | -0.49(-1.25%) |
Jan 20, 2011 | 39.77 | 39.77 | 38.93 | 39.21 | 1,488,972 | -1.07(-2.65%) |
Jan 19, 2011 | 40.68 | 41.06 | 40.01 | 40.28 | 798,356 | -0.17(-0.43%) |
Jan 18, 2011 | 40.57 | 41.09 | 40.10 | 40.46 | 995,632 | +0.02(+0.05%) |
Jan 14, 2011 | 41.47 | 41.85 | 40.32 | 40.43 | 1,060,218 | -1.34(-3.20%) |
Jan 13, 2011 | 43.46 | 43.63 | 41.53 | 41.77 | 592,166 | -1.70(-3.92%) |
Jan 12, 2011 | 43.38 | 43.48 | 42.62 | 43.48 | 333,664 | +0.14(+0.33%) |
Jan 11, 2011 | 43.04 | 43.36 | 42.19 | 43.33 | 407,789 | +0.61(+1.43%) |
Jan 10, 2011 | 42.23 | 42.97 | 41.78 | 42.72 | 450,125 | +0.43(+1.02%) |
Jan 07, 2011 | 42.40 | 43.08 | 41.94 | 42.29 | 466,668 | -0.15(-0.36%) |
Jan 06, 2011 | 43.07 | 43.20 | 42.20 | 42.44 | 717,379 | -0.59(-1.38%) |
Jan 05, 2011 | 43.73 | 43.96 | 42.80 | 43.04 | 766,370 | -1.14(-2.57%) |
Jan 04, 2011 | 45.60 | 45.76 | 42.75 | 44.17 | 1,201,887 | -1.71(-3.72%) |