Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 42.21 | 42.74 | 42.04 | 42.52 | 1,878,442 | +0.55(+1.31%) |
Mar 30, 2011 | 41.97 | 41.97 | 41.97 | 41.97 | 1,755,934 | +1.16(+2.85%) |
Mar 29, 2011 | 41.13 | 41.46 | 40.74 | 40.81 | 1,536,349 | -0.04(-0.09%) |
Mar 28, 2011 | 41.08 | 41.33 | 40.78 | 40.85 | 1,321,008 | -0.52(-1.26%) |
Mar 25, 2011 | 41.18 | 41.76 | 40.82 | 41.37 | 1,172,067 | +0.12(+0.30%) |
Mar 24, 2011 | 41.72 | 42.06 | 41.00 | 41.24 | 1,717,840 | +0.05(+0.13%) |
Mar 23, 2011 | 40.25 | 41.38 | 40.16 | 41.19 | 1,267,983 | +1.08(+2.70%) |
Mar 22, 2011 | 39.85 | 40.34 | 39.56 | 40.11 | 1,065,947 | +0.20(+0.49%) |
Mar 21, 2011 | 40.06 | 40.07 | 39.74 | 39.91 | 933,335 | +0.68(+1.74%) |
Mar 18, 2011 | 39.65 | 39.94 | 39.12 | 39.23 | 2,190,447 | +0.18(+0.45%) |
Mar 17, 2011 | 39.20 | 39.29 | 38.49 | 39.05 | 1,858,961 | +0.24(+0.62%) |
Mar 16, 2011 | 40.38 | 40.65 | 38.59 | 38.81 | 2,825,099 | -2.03(-4.97%) |
Mar 15, 2011 | 40.11 | 41.07 | 40.11 | 40.85 | 1,937,904 | -0.87(-2.08%) |
Mar 14, 2011 | 41.45 | 41.74 | 41.16 | 41.71 | 898,277 | +0.00(+0.00%) |
Mar 11, 2011 | 40.89 | 42.01 | 40.70 | 41.71 | 1,264,295 | +1.38(+3.43%) |
Mar 10, 2011 | 40.61 | 41.05 | 40.05 | 40.33 | 1,955,709 | -1.79(-4.25%) |
Mar 09, 2011 | 42.45 | 42.45 | 41.68 | 42.12 | 1,360,491 | -0.01(-0.02%) |
Mar 08, 2011 | 41.85 | 42.36 | 41.70 | 42.13 | 1,240,449 | +0.00(+0.00%) |
Mar 07, 2011 | 42.93 | 42.93 | 41.98 | 42.13 | 2,946,214 | -0.20(-0.48%) |
Mar 04, 2011 | 42.89 | 43.15 | 41.98 | 42.33 | 3,452,316 | -1.28(-2.94%) |
Mar 03, 2011 | 43.75 | 44.23 | 43.23 | 43.62 | 1,668,448 | -0.44(-1.00%) |
Mar 02, 2011 | 43.69 | 44.10 | 43.19 | 44.06 | 1,626,775 | +0.66(+1.53%) |
Mar 01, 2011 | 43.43 | 43.61 | 43.23 | 43.39 | 1,999,349 | +0.19(+0.43%) |
Feb 28, 2011 | 43.01 | 43.50 | 42.95 | 43.21 | 1,870,012 | +0.30(+0.70%) |
Feb 25, 2011 | 42.84 | 43.08 | 42.55 | 42.91 | 1,305,939 | +0.23(+0.54%) |
Feb 24, 2011 | 43.53 | 43.53 | 42.61 | 42.68 | 1,982,065 | -0.30(-0.70%) |
Feb 23, 2011 | 43.06 | 43.62 | 42.64 | 42.98 | 1,948,079 | +0.62(+1.46%) |
Feb 22, 2011 | 43.03 | 43.32 | 42.32 | 42.36 | 2,737,460 | +0.29(+0.69%) |
Feb 18, 2011 | 41.85 | 42.58 | 41.73 | 42.07 | 1,816,214 | +0.22(+0.53%) |
Feb 17, 2011 | 41.32 | 42.05 | 40.92 | 41.85 | 1,808,478 | +0.92(+2.25%) |
Feb 16, 2011 | 40.81 | 41.10 | 40.43 | 40.93 | 1,543,140 | +0.31(+0.76%) |
Feb 15, 2011 | 40.24 | 40.83 | 40.23 | 40.62 | 1,595,177 | +0.74(+1.86%) |
Feb 14, 2011 | 39.78 | 40.25 | 39.73 | 39.87 | 1,180,734 | +0.26(+0.65%) |
Feb 11, 2011 | 39.68 | 40.07 | 39.36 | 39.62 | 1,687,578 | +0.04(+0.11%) |
Feb 10, 2011 | 39.71 | 39.87 | 39.24 | 39.57 | 2,438,999 | -0.65(-1.63%) |
Feb 09, 2011 | 40.67 | 40.85 | 39.96 | 40.23 | 1,641,734 | -0.80(-1.94%) |
Feb 08, 2011 | 40.20 | 41.21 | 39.93 | 41.02 | 3,488,252 | +1.23(+3.09%) |
Feb 07, 2011 | 39.94 | 40.25 | 39.54 | 39.79 | 1,432,911 | +0.22(+0.56%) |
Feb 04, 2011 | 40.14 | 40.30 | 39.40 | 39.57 | 1,472,679 | -0.60(-1.50%) |
Feb 03, 2011 | 39.10 | 40.28 | 38.83 | 40.17 | 2,159,930 | +1.04(+2.67%) |
Feb 02, 2011 | 39.40 | 39.59 | 38.85 | 39.13 | 1,840,492 | -0.31(-0.79%) |
Feb 01, 2011 | 38.45 | 39.50 | 38.23 | 39.44 | 3,711,562 | +1.36(+3.58%) |
Jan 31, 2011 | 37.82 | 38.21 | 37.57 | 38.08 | 2,554,043 | -0.08(-0.21%) |
Jan 28, 2011 | 38.12 | 39.14 | 38.03 | 38.16 | 3,306,679 | -0.52(-1.35%) |
Jan 27, 2011 | 39.10 | 39.24 | 38.17 | 38.68 | 2,559,322 | -0.84(-2.13%) |
Jan 26, 2011 | 38.33 | 39.55 | 38.24 | 39.52 | 3,265,450 | +1.16(+3.02%) |
Jan 25, 2011 | 38.41 | 38.91 | 37.99 | 38.36 | 3,757,197 | -0.88(-2.25%) |
Jan 24, 2011 | 39.35 | 39.69 | 39.02 | 39.24 | 4,001,849 | -0.07(-0.18%) |
Jan 21, 2011 | 39.27 | 39.78 | 38.90 | 39.32 | 3,896,123 | -0.15(-0.38%) |
Jan 20, 2011 | 38.69 | 39.75 | 38.63 | 39.47 | 3,655,236 | -0.08(-0.20%) |
Jan 19, 2011 | 39.89 | 40.07 | 39.24 | 39.55 | 1,879,244 | -0.35(-0.89%) |
Jan 18, 2011 | 39.52 | 40.00 | 39.39 | 39.90 | 3,469,136 | +0.38(+0.96%) |
Jan 14, 2011 | 38.88 | 39.53 | 38.78 | 39.52 | 3,855,060 | +0.27(+0.68%) |
Jan 13, 2011 | 40.52 | 40.54 | 39.16 | 39.25 | 4,310,019 | -1.05(-2.61%) |
Jan 12, 2011 | 39.97 | 40.45 | 39.76 | 40.31 | 1,880,146 | +0.34(+0.84%) |
Jan 11, 2011 | 40.09 | 40.32 | 39.72 | 39.97 | 3,489,848 | +0.32(+0.80%) |
Jan 10, 2011 | 39.65 | 39.70 | 38.91 | 39.65 | 3,073,302 | +0.00(+0.00%) |
Jan 07, 2011 | 39.51 | 40.27 | 39.08 | 39.65 | 3,524,199 | +0.02(+0.04%) |
Jan 06, 2011 | 41.05 | 41.25 | 39.40 | 39.63 | 6,746,931 | -1.84(-4.44%) |
Jan 05, 2011 | 41.08 | 41.61 | 40.84 | 41.47 | 1,646,455 | +0.00(+0.00%) |
Jan 04, 2011 | 42.13 | 42.23 | 41.04 | 41.47 | 2,465,192 | -1.48(-3.44%) |