Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 42.04 | 42.23 | 41.91 | 41.92 | 25,270 | -0.04(-0.09%) |
Mar 30, 2011 | 41.31 | 42.25 | 40.82 | 41.96 | 73,481 | +0.97(+2.37%) |
Mar 29, 2011 | 40.50 | 41.26 | 40.08 | 40.98 | 34,183 | +0.59(+1.47%) |
Mar 28, 2011 | 40.98 | 41.32 | 40.33 | 40.39 | 31,180 | -0.54(-1.33%) |
Mar 25, 2011 | 41.44 | 42.05 | 40.86 | 40.93 | 34,475 | -0.36(-0.87%) |
Mar 24, 2011 | 41.54 | 41.68 | 40.69 | 41.29 | 45,298 | -0.04(-0.09%) |
Mar 23, 2011 | 40.14 | 41.76 | 39.99 | 41.33 | 96,763 | +1.22(+3.04%) |
Mar 22, 2011 | 40.25 | 40.54 | 39.49 | 40.11 | 44,248 | +0.05(+0.12%) |
Mar 21, 2011 | 39.74 | 40.31 | 38.10 | 40.06 | 68,937 | +1.05(+2.69%) |
Mar 18, 2011 | 38.73 | 39.29 | 38.10 | 39.01 | 74,675 | +0.56(+1.47%) |
Mar 17, 2011 | 38.86 | 39.08 | 37.61 | 38.45 | 66,267 | +0.55(+1.46%) |
Mar 16, 2011 | 37.20 | 39.00 | 37.02 | 37.90 | 85,322 | +0.52(+1.40%) |
Mar 15, 2011 | 35.81 | 37.69 | 35.67 | 37.37 | 44,823 | +0.29(+0.79%) |
Mar 14, 2011 | 37.41 | 37.82 | 36.81 | 37.08 | 50,931 | -0.89(-2.35%) |
Mar 11, 2011 | 37.73 | 38.60 | 36.97 | 37.97 | 31,231 | -0.02(-0.05%) |
Mar 10, 2011 | 38.76 | 39.61 | 37.65 | 37.99 | 41,775 | -1.48(-3.74%) |
Mar 09, 2011 | 40.14 | 40.14 | 39.47 | 39.47 | 11,646 | -0.60(-1.50%) |
Mar 08, 2011 | 39.46 | 40.96 | 39.31 | 40.07 | 37,477 | +0.75(+1.90%) |
Mar 07, 2011 | 40.27 | 40.32 | 38.66 | 39.33 | 26,600 | -0.83(-2.06%) |
Mar 04, 2011 | 40.17 | 40.38 | 39.00 | 40.15 | 60,719 | -0.12(-0.29%) |
Mar 03, 2011 | 40.40 | 40.68 | 39.88 | 40.27 | 30,571 | +0.30(+0.75%) |
Mar 02, 2011 | 39.73 | 40.21 | 39.03 | 39.97 | 36,739 | +0.13(+0.32%) |
Mar 01, 2011 | 40.52 | 40.79 | 39.41 | 39.84 | 43,868 | -0.97(-2.38%) |
Feb 28, 2011 | 40.88 | 40.92 | 40.06 | 40.81 | 58,788 | +0.31(+0.77%) |
Feb 25, 2011 | 39.41 | 40.60 | 39.41 | 40.50 | 48,683 | +1.00(+2.53%) |
Feb 24, 2011 | 35.98 | 39.87 | 35.98 | 39.50 | 86,176 | +2.81(+7.65%) |
Feb 23, 2011 | 37.69 | 38.10 | 35.96 | 36.69 | 39,972 | -1.15(-3.03%) |
Feb 22, 2011 | 38.29 | 38.66 | 37.74 | 37.84 | 53,501 | -1.06(-2.72%) |
Feb 18, 2011 | 39.35 | 39.35 | 38.71 | 38.90 | 32,893 | -0.27(-0.69%) |
Feb 17, 2011 | 38.65 | 39.19 | 38.15 | 39.17 | 27,866 | +0.50(+1.28%) |
Feb 16, 2011 | 39.42 | 39.59 | 38.52 | 38.67 | 42,851 | -0.56(-1.44%) |
Feb 15, 2011 | 39.69 | 39.92 | 39.01 | 39.24 | 29,793 | -0.59(-1.49%) |
Feb 14, 2011 | 40.20 | 40.20 | 39.62 | 39.83 | 17,458 | -0.46(-1.13%) |
Feb 11, 2011 | 39.01 | 40.29 | 39.01 | 40.29 | 21,127 | +1.13(+2.88%) |
Feb 10, 2011 | 39.25 | 40.06 | 39.07 | 39.16 | 34,982 | -0.09(-0.22%) |
Feb 09, 2011 | 39.36 | 39.97 | 39.07 | 39.25 | 22,678 | -0.41(-1.03%) |
Feb 08, 2011 | 39.59 | 39.66 | 38.61 | 39.66 | 29,707 | -0.07(-0.17%) |
Feb 07, 2011 | 38.85 | 40.27 | 38.85 | 39.72 | 20,022 | +0.77(+1.97%) |
Feb 04, 2011 | 39.28 | 39.56 | 38.71 | 38.96 | 53,173 | -0.40(-1.01%) |
Feb 03, 2011 | 39.76 | 39.76 | 38.71 | 39.35 | 18,585 | +0.00(+0.00%) |
Feb 02, 2011 | 39.62 | 40.14 | 38.90 | 39.35 | 20,393 | -0.53(-1.34%) |
Feb 01, 2011 | 39.09 | 40.49 | 38.77 | 39.89 | 33,425 | +1.26(+3.27%) |
Jan 31, 2011 | 39.03 | 39.70 | 38.52 | 38.63 | 44,356 | -0.17(-0.43%) |
Jan 28, 2011 | 40.69 | 40.69 | 38.18 | 38.79 | 57,096 | -2.10(-5.13%) |
Jan 27, 2011 | 41.10 | 41.10 | 40.13 | 40.89 | 42,439 | -0.06(-0.14%) |
Jan 26, 2011 | 39.56 | 41.06 | 39.15 | 40.95 | 83,034 | +1.54(+3.90%) |
Jan 25, 2011 | 39.57 | 39.80 | 38.87 | 39.41 | 41,457 | -0.22(-0.56%) |
Jan 24, 2011 | 39.69 | 40.31 | 39.33 | 39.64 | 26,850 | +0.16(+0.39%) |
Jan 21, 2011 | 40.01 | 40.12 | 39.27 | 39.48 | 73,266 | -0.07(-0.17%) |
Jan 20, 2011 | 39.07 | 39.84 | 38.82 | 39.55 | 41,206 | +0.29(+0.74%) |
Jan 19, 2011 | 39.92 | 40.01 | 39.02 | 39.26 | 65,691 | -0.56(-1.42%) |
Jan 18, 2011 | 39.60 | 39.95 | 39.60 | 39.82 | 35,865 | +0.00(+0.00%) |
Jan 14, 2011 | 38.88 | 40.10 | 38.83 | 39.82 | 81,351 | +1.16(+2.99%) |
Jan 13, 2011 | 39.10 | 39.22 | 38.34 | 38.66 | 49,957 | -0.38(-0.98%) |
Jan 12, 2011 | 39.16 | 39.29 | 38.56 | 39.05 | 56,635 | +0.18(+0.46%) |
Jan 11, 2011 | 37.48 | 38.90 | 37.28 | 38.87 | 93,307 | +1.63(+4.38%) |
Jan 10, 2011 | 37.31 | 37.56 | 36.93 | 37.24 | 51,718 | -0.05(-0.13%) |
Jan 07, 2011 | 37.85 | 38.53 | 36.96 | 37.28 | 74,275 | -0.56(-1.49%) |
Jan 06, 2011 | 38.41 | 38.62 | 37.67 | 37.85 | 31,554 | -0.56(-1.47%) |
Jan 05, 2011 | 37.88 | 38.96 | 37.61 | 38.41 | 49,238 | +0.52(+1.38%) |
Jan 04, 2011 | 39.94 | 39.94 | 37.49 | 37.89 | 61,991 | -1.73(-4.37%) |