Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 38.39 | 38.73 | 38.17 | 38.67 | 1,259,500 | +0.35(+0.92%) |
Mar 30, 2011 | 38.40 | 38.58 | 38.15 | 38.31 | 1,499,317 | +0.38(+1.00%) |
Mar 29, 2011 | 37.61 | 38.10 | 37.33 | 37.93 | 919,461 | +0.32(+0.84%) |
Mar 28, 2011 | 37.44 | 37.96 | 37.41 | 37.62 | 1,919,432 | +0.15(+0.40%) |
Mar 25, 2011 | 37.67 | 38.10 | 37.42 | 37.47 | 2,424,705 | -0.65(-1.70%) |
Mar 24, 2011 | 37.84 | 38.47 | 37.62 | 38.11 | 1,403,818 | +0.66(+1.75%) |
Mar 23, 2011 | 37.24 | 37.65 | 36.75 | 37.45 | 1,224,585 | +0.41(+1.11%) |
Mar 22, 2011 | 37.69 | 37.76 | 36.85 | 37.04 | 1,652,116 | -1.15(-3.00%) |
Mar 21, 2011 | 38.19 | 38.28 | 38.03 | 38.19 | 1,284,285 | +0.85(+2.29%) |
Mar 18, 2011 | 37.92 | 37.92 | 37.15 | 37.33 | 2,062,429 | +0.66(+1.80%) |
Mar 17, 2011 | 37.05 | 37.33 | 36.49 | 36.67 | 1,664,979 | +0.89(+2.49%) |
Mar 16, 2011 | 36.33 | 36.82 | 35.40 | 35.78 | 2,861,989 | -0.71(-1.96%) |
Mar 15, 2011 | 36.31 | 36.80 | 36.20 | 36.50 | 2,367,374 | -0.84(-2.25%) |
Mar 14, 2011 | 37.63 | 37.99 | 36.78 | 37.33 | 2,286,697 | -0.88(-2.30%) |
Mar 11, 2011 | 38.25 | 38.30 | 37.82 | 38.22 | 2,054,080 | -0.06(-0.15%) |
Mar 10, 2011 | 38.62 | 38.72 | 38.18 | 38.27 | 1,532,251 | -0.86(-2.20%) |
Mar 09, 2011 | 39.28 | 39.40 | 38.87 | 39.13 | 1,505,976 | +0.17(+0.43%) |
Mar 08, 2011 | 38.80 | 39.24 | 38.59 | 38.97 | 1,509,589 | +0.47(+1.23%) |
Mar 07, 2011 | 38.60 | 38.88 | 37.91 | 38.49 | 2,705,601 | -0.20(-0.51%) |
Mar 04, 2011 | 39.15 | 39.20 | 38.34 | 38.69 | 1,436,103 | -0.39(-0.99%) |
Mar 03, 2011 | 38.92 | 39.39 | 38.92 | 39.07 | 1,846,566 | +0.29(+0.75%) |
Mar 02, 2011 | 38.14 | 38.93 | 38.11 | 38.78 | 1,621,766 | +0.70(+1.85%) |
Mar 01, 2011 | 39.21 | 39.27 | 37.96 | 38.08 | 1,778,667 | -0.93(-2.39%) |
Feb 28, 2011 | 39.32 | 39.47 | 38.64 | 39.01 | 2,148,464 | +0.31(+0.79%) |
Feb 25, 2011 | 38.21 | 38.74 | 38.11 | 38.70 | 2,083,497 | +1.18(+3.14%) |
Feb 24, 2011 | 37.67 | 37.92 | 37.04 | 37.53 | 3,016,752 | +0.36(+0.98%) |
Feb 23, 2011 | 38.08 | 38.30 | 36.83 | 37.16 | 3,702,213 | -0.84(-2.21%) |
Feb 22, 2011 | 38.83 | 38.97 | 37.78 | 38.00 | 2,451,041 | -1.46(-3.70%) |
Feb 18, 2011 | 39.74 | 39.74 | 39.26 | 39.46 | 1,676,689 | -0.06(-0.14%) |
Feb 17, 2011 | 39.98 | 40.12 | 39.44 | 39.52 | 2,319,149 | -0.86(-2.13%) |
Feb 16, 2011 | 40.37 | 40.66 | 40.21 | 40.38 | 1,757,100 | +0.15(+0.38%) |
Feb 15, 2011 | 40.51 | 40.58 | 40.12 | 40.23 | 1,890,572 | -0.60(-1.47%) |
Feb 14, 2011 | 40.35 | 41.10 | 40.34 | 40.83 | 1,865,662 | +0.19(+0.47%) |
Feb 11, 2011 | 39.62 | 40.87 | 39.61 | 40.63 | 1,942,965 | +0.55(+1.38%) |
Feb 10, 2011 | 39.62 | 40.17 | 39.59 | 40.08 | 1,758,874 | +0.08(+0.21%) |
Feb 09, 2011 | 40.31 | 40.48 | 39.73 | 40.00 | 2,244,075 | -0.47(-1.16%) |
Feb 08, 2011 | 39.82 | 40.50 | 39.68 | 40.47 | 2,396,599 | +0.92(+2.32%) |
Feb 07, 2011 | 39.02 | 39.83 | 38.87 | 39.55 | 3,032,537 | +0.88(+2.26%) |
Feb 04, 2011 | 38.75 | 38.98 | 38.48 | 38.67 | 3,143,019 | -0.07(-0.19%) |
Feb 03, 2011 | 38.97 | 38.97 | 38.20 | 38.75 | 4,594,182 | -0.29(-0.75%) |
Feb 02, 2011 | 39.53 | 39.91 | 38.92 | 39.04 | 3,836,050 | -1.43(-3.54%) |
Feb 01, 2011 | 41.18 | 41.26 | 39.82 | 40.47 | 5,791,824 | +0.67(+1.69%) |
Jan 31, 2011 | 40.72 | 40.77 | 39.73 | 39.80 | 3,367,184 | -0.31(-0.76%) |
Jan 28, 2011 | 41.41 | 41.47 | 39.77 | 40.10 | 2,802,534 | -1.83(-4.36%) |
Jan 27, 2011 | 41.74 | 42.35 | 41.59 | 41.93 | 1,463,994 | +0.35(+0.85%) |
Jan 26, 2011 | 40.95 | 41.66 | 40.86 | 41.58 | 1,777,751 | +1.32(+3.28%) |
Jan 25, 2011 | 40.06 | 40.26 | 39.76 | 40.26 | 1,233,718 | +0.09(+0.22%) |
Jan 24, 2011 | 39.79 | 40.24 | 39.62 | 40.17 | 1,676,559 | +0.30(+0.75%) |
Jan 21, 2011 | 40.23 | 40.37 | 39.32 | 39.87 | 2,459,407 | -0.29(-0.72%) |
Jan 20, 2011 | 40.24 | 40.41 | 39.71 | 40.16 | 2,455,848 | -1.16(-2.80%) |
Jan 19, 2011 | 42.19 | 42.29 | 41.15 | 41.32 | 1,509,564 | -1.04(-2.45%) |
Jan 18, 2011 | 41.95 | 42.49 | 41.83 | 42.35 | 1,526,773 | -0.31(-0.73%) |
Jan 14, 2011 | 42.08 | 42.67 | 42.04 | 42.66 | 1,100,211 | +0.12(+0.28%) |
Jan 13, 2011 | 43.08 | 43.17 | 42.29 | 42.55 | 1,418,456 | -0.74(-1.71%) |
Jan 12, 2011 | 43.01 | 43.46 | 42.83 | 43.29 | 1,252,776 | +0.70(+1.64%) |
Jan 11, 2011 | 42.46 | 42.64 | 42.23 | 42.59 | 1,989,052 | +0.72(+1.71%) |
Jan 10, 2011 | 41.08 | 42.01 | 40.88 | 41.87 | 2,144,897 | +0.41(+1.00%) |
Jan 07, 2011 | 41.56 | 41.72 | 41.12 | 41.46 | 1,697,591 | -0.40(-0.96%) |
Jan 06, 2011 | 42.32 | 42.41 | 41.66 | 41.86 | 1,861,766 | -0.47(-1.10%) |
Jan 05, 2011 | 41.24 | 42.49 | 41.02 | 42.32 | 1,716,589 | +0.10(+0.25%) |
Jan 04, 2011 | 42.57 | 42.59 | 41.75 | 42.22 | 1,985,046 | -0.23(-0.54%) |