Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 39.98 | 40.36 | 39.95 | 40.17 | 1,805,637 | +0.06(+0.14%) |
Mar 30, 2011 | 40.11 | 40.11 | 40.11 | 40.11 | 1,621,852 | +0.03(+0.07%) |
Mar 29, 2011 | 39.72 | 40.09 | 39.64 | 40.08 | 832,219 | +0.31(+0.77%) |
Mar 28, 2011 | 40.17 | 40.33 | 39.78 | 39.78 | 1,056,257 | -0.34(-0.86%) |
Mar 25, 2011 | 40.12 | 40.25 | 39.98 | 40.12 | 1,607,614 | +0.04(+0.09%) |
Mar 24, 2011 | 40.18 | 40.18 | 39.85 | 40.08 | 1,311,919 | +0.05(+0.12%) |
Mar 23, 2011 | 40.00 | 40.16 | 39.73 | 40.04 | 2,424,250 | -0.05(-0.12%) |
Mar 22, 2011 | 40.04 | 40.17 | 39.91 | 40.08 | 978,460 | +0.06(+0.14%) |
Mar 21, 2011 | 39.87 | 40.03 | 39.84 | 40.03 | 1,182,047 | +0.75(+1.90%) |
Mar 18, 2011 | 39.52 | 39.81 | 39.23 | 39.28 | 1,606,311 | +0.27(+0.69%) |
Mar 17, 2011 | 39.05 | 39.14 | 38.68 | 39.01 | 1,312,137 | +0.48(+1.26%) |
Mar 16, 2011 | 38.61 | 38.95 | 38.27 | 38.53 | 3,227,813 | -0.20(-0.51%) |
Mar 15, 2011 | 38.60 | 38.95 | 38.55 | 38.72 | 2,407,043 | -0.21(-0.55%) |
Mar 14, 2011 | 38.87 | 38.95 | 38.61 | 38.94 | 1,550,590 | -0.19(-0.48%) |
Mar 11, 2011 | 38.74 | 39.19 | 38.48 | 39.12 | 1,599,297 | +0.15(+0.38%) |
Mar 10, 2011 | 39.42 | 39.59 | 38.87 | 38.97 | 1,417,063 | -0.89(-2.22%) |
Mar 09, 2011 | 39.86 | 40.12 | 39.54 | 39.86 | 1,288,315 | -0.17(-0.42%) |
Mar 08, 2011 | 39.56 | 40.17 | 39.48 | 40.03 | 1,533,607 | +0.52(+1.32%) |
Mar 07, 2011 | 39.96 | 40.18 | 39.40 | 39.50 | 1,223,008 | -0.36(-0.91%) |
Mar 04, 2011 | 40.05 | 40.13 | 39.66 | 39.87 | 1,073,278 | -0.24(-0.60%) |
Mar 03, 2011 | 39.91 | 40.27 | 39.91 | 40.11 | 1,263,532 | +0.47(+1.18%) |
Mar 02, 2011 | 39.63 | 39.81 | 39.48 | 39.64 | 1,578,378 | -0.12(-0.30%) |
Mar 01, 2011 | 40.40 | 40.41 | 39.72 | 39.77 | 1,856,153 | -0.55(-1.36%) |
Feb 28, 2011 | 40.23 | 40.32 | 40.04 | 40.32 | 1,740,668 | +0.32(+0.79%) |
Feb 25, 2011 | 40.02 | 40.26 | 39.87 | 40.00 | 1,523,010 | +0.13(+0.33%) |
Feb 24, 2011 | 39.84 | 40.03 | 39.60 | 39.87 | 1,738,387 | -0.05(-0.12%) |
Feb 23, 2011 | 39.95 | 40.15 | 39.79 | 39.91 | 1,590,421 | +0.01(+0.02%) |
Feb 22, 2011 | 39.70 | 40.15 | 39.63 | 39.90 | 1,851,555 | -0.30(-0.74%) |
Feb 18, 2011 | 40.19 | 40.30 | 40.15 | 40.20 | 1,583,477 | -0.05(-0.12%) |
Feb 17, 2011 | 40.02 | 40.31 | 39.84 | 40.25 | 1,140,863 | +0.09(+0.23%) |
Feb 16, 2011 | 40.09 | 40.28 | 39.94 | 40.15 | 1,514,342 | +0.13(+0.33%) |
Feb 15, 2011 | 39.87 | 40.14 | 39.83 | 40.02 | 1,318,085 | -0.07(-0.16%) |
Feb 14, 2011 | 40.04 | 40.19 | 39.89 | 40.09 | 818,866 | +0.04(+0.09%) |
Feb 11, 2011 | 39.78 | 40.31 | 39.78 | 40.05 | 1,607,956 | +0.03(+0.07%) |
Feb 10, 2011 | 39.88 | 40.19 | 39.86 | 40.02 | 1,418,850 | +0.00(+0.00%) |
Feb 09, 2011 | 39.97 | 40.20 | 39.75 | 40.02 | 1,161,339 | -0.03(-0.07%) |
Feb 08, 2011 | 40.35 | 40.35 | 39.82 | 40.05 | 1,579,696 | -0.22(-0.55%) |
Feb 07, 2011 | 40.95 | 42.17 | 39.87 | 40.28 | 2,716,694 | +1.74(+4.52%) |
Feb 04, 2011 | 38.38 | 38.53 | 38.18 | 38.53 | 734,462 | +0.11(+0.29%) |
Feb 03, 2011 | 38.37 | 38.56 | 38.11 | 38.42 | 852,804 | -0.01(-0.02%) |
Feb 02, 2011 | 38.23 | 38.49 | 38.17 | 38.43 | 1,730,219 | +0.02(+0.05%) |
Feb 01, 2011 | 37.56 | 38.43 | 37.51 | 38.41 | 1,119,503 | +1.14(+3.05%) |
Jan 31, 2011 | 37.27 | 37.53 | 37.22 | 37.28 | 1,051,412 | +0.08(+0.23%) |
Jan 28, 2011 | 37.93 | 37.94 | 37.06 | 37.19 | 1,366,301 | -0.69(-1.82%) |
Jan 27, 2011 | 37.79 | 37.88 | 37.54 | 37.88 | 939,651 | +0.29(+0.77%) |
Jan 26, 2011 | 37.90 | 38.06 | 37.59 | 37.59 | 2,090,662 | -0.29(-0.76%) |
Jan 25, 2011 | 37.57 | 37.88 | 37.49 | 37.88 | 1,122,500 | +0.20(+0.52%) |
Jan 24, 2011 | 37.38 | 37.69 | 37.37 | 37.69 | 1,024,044 | +0.24(+0.65%) |
Jan 21, 2011 | 37.50 | 37.65 | 37.31 | 37.45 | 1,110,814 | +0.18(+0.47%) |
Jan 20, 2011 | 36.97 | 37.30 | 36.82 | 37.27 | 1,761,246 | +0.22(+0.60%) |
Jan 19, 2011 | 37.55 | 37.60 | 37.01 | 37.05 | 1,393,581 | -0.60(-1.58%) |
Jan 18, 2011 | 37.58 | 37.73 | 37.49 | 37.64 | 1,339,042 | +0.08(+0.22%) |
Jan 14, 2011 | 37.55 | 37.80 | 37.43 | 37.56 | 1,151,916 | -0.11(-0.30%) |
Jan 13, 2011 | 37.95 | 38.03 | 37.37 | 37.67 | 1,128,644 | -0.31(-0.81%) |
Jan 12, 2011 | 37.64 | 38.03 | 37.47 | 37.98 | 993,690 | +0.64(+1.72%) |
Jan 11, 2011 | 37.36 | 37.46 | 37.21 | 37.33 | 1,240,368 | +0.09(+0.25%) |
Jan 10, 2011 | 36.95 | 37.34 | 36.78 | 37.24 | 1,172,909 | +0.03(+0.07%) |
Jan 07, 2011 | 37.01 | 37.24 | 36.74 | 37.21 | 1,920,042 | +0.21(+0.58%) |
Jan 06, 2011 | 36.83 | 37.05 | 36.52 | 37.00 | 1,336,158 | +0.12(+0.33%) |
Jan 05, 2011 | 36.38 | 36.94 | 36.36 | 36.88 | 1,121,100 | +0.30(+0.81%) |
Jan 04, 2011 | 36.68 | 36.77 | 36.48 | 36.58 | 1,028,727 | -0.09(-0.25%) |