Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 43.80 | 44.30 | 43.67 | 44.22 | 204,977 | +0.31(+0.71%) |
Mar 30, 2011 | 43.12 | 44.26 | 43.01 | 43.91 | 374,853 | +0.90(+2.09%) |
Mar 29, 2011 | 42.64 | 43.04 | 42.51 | 43.01 | 110,290 | +0.30(+0.71%) |
Mar 28, 2011 | 42.77 | 42.93 | 42.60 | 42.71 | 336,000 | -0.03(-0.08%) |
Mar 25, 2011 | 43.07 | 43.19 | 42.65 | 42.74 | 257,036 | -0.17(-0.39%) |
Mar 24, 2011 | 42.90 | 43.07 | 42.14 | 42.91 | 230,921 | +0.23(+0.53%) |
Mar 23, 2011 | 42.87 | 42.87 | 42.19 | 42.68 | 152,101 | -0.13(-0.29%) |
Mar 22, 2011 | 43.28 | 43.41 | 42.78 | 42.81 | 118,232 | -0.39(-0.91%) |
Mar 21, 2011 | 43.19 | 43.29 | 42.92 | 43.20 | 209,258 | +0.49(+1.14%) |
Mar 18, 2011 | 42.56 | 42.79 | 42.37 | 42.72 | 623,291 | +0.70(+1.68%) |
Mar 17, 2011 | 42.50 | 42.72 | 41.93 | 42.01 | 163,998 | +0.12(+0.28%) |
Mar 16, 2011 | 42.46 | 42.88 | 41.89 | 41.89 | 376,742 | -0.62(-1.46%) |
Mar 15, 2011 | 42.38 | 42.82 | 42.24 | 42.51 | 282,235 | -0.35(-0.82%) |
Mar 14, 2011 | 42.89 | 43.43 | 42.75 | 42.87 | 396,968 | -0.35(-0.81%) |
Mar 11, 2011 | 42.41 | 43.35 | 42.41 | 43.22 | 278,503 | +0.37(+0.86%) |
Mar 10, 2011 | 42.90 | 43.08 | 42.43 | 42.85 | 492,067 | -0.60(-1.37%) |
Mar 09, 2011 | 42.70 | 43.48 | 42.62 | 43.45 | 588,325 | +0.72(+1.69%) |
Mar 08, 2011 | 41.28 | 42.94 | 41.23 | 42.72 | 464,211 | +1.48(+3.60%) |
Mar 07, 2011 | 41.30 | 41.37 | 40.85 | 41.24 | 599,435 | +0.02(+0.04%) |
Mar 04, 2011 | 41.30 | 41.69 | 41.04 | 41.22 | 359,951 | -0.23(-0.57%) |
Mar 03, 2011 | 40.77 | 41.69 | 40.77 | 41.46 | 277,316 | +1.01(+2.49%) |
Mar 02, 2011 | 40.30 | 40.80 | 40.21 | 40.45 | 323,810 | +0.18(+0.44%) |
Mar 01, 2011 | 40.92 | 41.22 | 40.08 | 40.28 | 576,884 | -0.37(-0.91%) |
Feb 28, 2011 | 40.85 | 41.40 | 40.54 | 40.65 | 637,035 | -0.03(-0.08%) |
Feb 25, 2011 | 40.95 | 40.97 | 40.52 | 40.68 | 529,097 | -0.12(-0.29%) |
Feb 24, 2011 | 41.18 | 41.33 | 40.62 | 40.80 | 828,129 | -0.39(-0.94%) |
Feb 23, 2011 | 42.08 | 42.25 | 41.06 | 41.18 | 659,654 | -0.83(-1.97%) |
Feb 22, 2011 | 42.29 | 42.56 | 41.69 | 42.01 | 645,841 | -0.73(-1.71%) |
Feb 18, 2011 | 43.14 | 43.14 | 42.48 | 42.74 | 311,653 | -0.24(-0.57%) |
Feb 17, 2011 | 42.83 | 43.13 | 42.83 | 42.98 | 313,192 | +0.00(+0.00%) |
Feb 16, 2011 | 43.05 | 43.35 | 42.76 | 42.98 | 313,474 | +0.08(+0.18%) |
Feb 15, 2011 | 43.17 | 43.24 | 42.55 | 42.91 | 284,776 | -0.61(-1.41%) |
Feb 14, 2011 | 43.27 | 43.73 | 43.09 | 43.52 | 244,360 | +0.20(+0.46%) |
Feb 11, 2011 | 43.03 | 43.50 | 42.78 | 43.32 | 431,559 | +0.13(+0.29%) |
Feb 10, 2011 | 43.10 | 43.68 | 42.93 | 43.19 | 508,898 | -0.08(-0.19%) |
Feb 09, 2011 | 44.08 | 44.32 | 43.19 | 43.28 | 614,689 | -1.03(-2.33%) |
Feb 08, 2011 | 43.34 | 44.33 | 43.34 | 44.31 | 483,460 | +0.93(+2.14%) |
Feb 07, 2011 | 42.84 | 43.61 | 42.62 | 43.38 | 649,379 | +0.53(+1.23%) |
Feb 04, 2011 | 41.27 | 42.97 | 41.24 | 42.85 | 1,132,532 | +1.62(+3.92%) |
Feb 03, 2011 | 41.70 | 41.80 | 40.71 | 41.23 | 692,091 | -0.65(-1.54%) |
Feb 02, 2011 | 42.04 | 42.68 | 41.79 | 41.88 | 973,037 | -0.41(-0.97%) |
Feb 01, 2011 | 41.42 | 42.43 | 41.42 | 42.29 | 581,756 | +1.11(+2.69%) |
Jan 31, 2011 | 40.23 | 41.63 | 40.23 | 41.18 | 701,275 | +0.86(+2.14%) |
Jan 28, 2011 | 40.65 | 40.79 | 39.87 | 40.32 | 557,738 | -0.23(-0.56%) |
Jan 27, 2011 | 40.39 | 40.82 | 40.27 | 40.55 | 374,497 | +0.17(+0.42%) |
Jan 26, 2011 | 40.18 | 40.60 | 39.99 | 40.38 | 637,528 | +0.30(+0.75%) |
Jan 25, 2011 | 40.00 | 40.13 | 39.53 | 40.08 | 391,828 | -0.09(-0.23%) |
Jan 24, 2011 | 39.84 | 40.49 | 39.79 | 40.17 | 321,978 | +0.39(+0.99%) |
Jan 21, 2011 | 41.17 | 41.17 | 39.71 | 39.77 | 379,750 | -1.15(-2.81%) |
Jan 20, 2011 | 40.54 | 41.29 | 40.30 | 40.92 | 632,750 | +0.22(+0.54%) |
Jan 19, 2011 | 41.78 | 41.79 | 40.60 | 40.70 | 451,363 | -1.11(-2.65%) |
Jan 18, 2011 | 41.74 | 41.89 | 41.56 | 41.81 | 313,929 | +0.19(+0.46%) |
Jan 14, 2011 | 41.29 | 41.82 | 41.23 | 41.62 | 162,618 | +0.32(+0.77%) |
Jan 13, 2011 | 41.43 | 41.48 | 41.05 | 41.30 | 136,642 | -0.12(-0.28%) |
Jan 12, 2011 | 41.23 | 41.62 | 41.11 | 41.42 | 322,292 | +0.41(+1.00%) |
Jan 11, 2011 | 40.71 | 41.35 | 40.68 | 41.01 | 242,053 | +0.48(+1.18%) |
Jan 10, 2011 | 39.56 | 40.68 | 39.31 | 40.53 | 433,046 | +0.94(+2.37%) |
Jan 07, 2011 | 39.73 | 40.17 | 39.25 | 39.59 | 273,426 | -0.04(-0.11%) |
Jan 06, 2011 | 39.82 | 39.96 | 39.46 | 39.63 | 226,046 | -0.10(-0.25%) |
Jan 05, 2011 | 39.71 | 40.13 | 39.59 | 39.73 | 404,075 | -0.08(-0.19%) |
Jan 04, 2011 | 40.37 | 40.37 | 39.13 | 39.81 | 419,625 | -0.36(-0.90%) |