Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 42.34 | 42.63 | 42.20 | 42.49 | 677,275 | -0.15(-0.35%) |
Mar 30, 2011 | 42.42 | 42.77 | 42.29 | 42.64 | 738,083 | +0.56(+1.33%) |
Mar 29, 2011 | 41.74 | 42.08 | 41.42 | 42.08 | 653,036 | +0.09(+0.21%) |
Mar 28, 2011 | 42.25 | 42.53 | 41.93 | 42.00 | 466,327 | +0.19(+0.46%) |
Mar 25, 2011 | 42.07 | 42.25 | 41.79 | 41.80 | 570,057 | -0.64(-1.51%) |
Mar 24, 2011 | 42.35 | 42.57 | 42.14 | 42.44 | 822,334 | +0.88(+2.13%) |
Mar 23, 2011 | 41.13 | 41.71 | 41.00 | 41.56 | 880,329 | -0.47(-1.13%) |
Mar 22, 2011 | 42.41 | 42.41 | 41.67 | 42.03 | 852,324 | -0.17(-0.39%) |
Mar 21, 2011 | 42.10 | 42.28 | 42.02 | 42.20 | 1,297,677 | +1.12(+2.71%) |
Mar 18, 2011 | 41.87 | 41.92 | 40.97 | 41.08 | 1,300,007 | +0.11(+0.26%) |
Mar 17, 2011 | 41.37 | 41.41 | 40.69 | 40.97 | 1,260,899 | +1.19(+3.00%) |
Mar 16, 2011 | 41.07 | 41.33 | 39.36 | 39.78 | 2,149,353 | -1.73(-4.16%) |
Mar 15, 2011 | 41.00 | 41.71 | 40.97 | 41.51 | 3,217,877 | -1.70(-3.95%) |
Mar 14, 2011 | 43.07 | 43.36 | 42.70 | 43.21 | 1,681,721 | +0.30(+0.70%) |
Mar 11, 2011 | 42.63 | 43.05 | 42.40 | 42.91 | 1,087,743 | +0.27(+0.64%) |
Mar 10, 2011 | 42.64 | 43.00 | 42.44 | 42.64 | 1,616,148 | -1.27(-2.88%) |
Mar 09, 2011 | 44.12 | 44.26 | 43.67 | 43.90 | 1,373,604 | -0.65(-1.45%) |
Mar 08, 2011 | 43.83 | 44.74 | 43.71 | 44.55 | 1,509,332 | -0.04(-0.10%) |
Mar 07, 2011 | 45.30 | 45.67 | 44.39 | 44.59 | 997,174 | -0.60(-1.32%) |
Mar 04, 2011 | 45.89 | 45.90 | 44.70 | 45.19 | 1,569,200 | -1.19(-2.56%) |
Mar 03, 2011 | 46.48 | 46.69 | 45.76 | 46.38 | 1,489,179 | +0.67(+1.46%) |
Mar 02, 2011 | 45.77 | 46.20 | 45.50 | 45.71 | 1,490,724 | +0.67(+1.49%) |
Mar 01, 2011 | 46.25 | 46.30 | 44.99 | 45.04 | 1,515,502 | -1.13(-2.45%) |
Feb 28, 2011 | 46.45 | 46.65 | 45.94 | 46.17 | 929,765 | +0.15(+0.33%) |
Feb 25, 2011 | 45.93 | 46.17 | 45.87 | 46.02 | 1,361,860 | +0.69(+1.52%) |
Feb 24, 2011 | 45.43 | 45.74 | 44.93 | 45.33 | 1,394,430 | -0.01(-0.02%) |
Feb 23, 2011 | 45.79 | 46.07 | 45.12 | 45.33 | 1,899,589 | +0.13(+0.29%) |
Feb 22, 2011 | 45.43 | 46.23 | 45.02 | 45.20 | 2,614,077 | -1.88(-3.99%) |
Feb 18, 2011 | 46.77 | 47.17 | 46.56 | 47.08 | 1,601,236 | +0.22(+0.46%) |
Feb 17, 2011 | 46.69 | 46.98 | 46.53 | 46.87 | 1,513,992 | -0.35(-0.73%) |
Feb 16, 2011 | 46.42 | 47.32 | 46.41 | 47.21 | 1,753,089 | +1.81(+3.98%) |
Feb 15, 2011 | 45.42 | 45.64 | 45.11 | 45.40 | 931,462 | +0.72(+1.61%) |
Feb 14, 2011 | 44.37 | 44.92 | 44.33 | 44.69 | 1,241,722 | -0.64(-1.41%) |
Feb 11, 2011 | 44.49 | 45.41 | 44.35 | 45.33 | 1,489,078 | +0.29(+0.64%) |
Feb 10, 2011 | 44.87 | 45.17 | 44.59 | 45.04 | 1,748,866 | -1.21(-2.61%) |
Feb 09, 2011 | 45.97 | 46.39 | 45.89 | 46.25 | 1,782,996 | +0.08(+0.17%) |
Feb 08, 2011 | 45.85 | 46.38 | 45.79 | 46.17 | 1,554,385 | +0.48(+1.05%) |
Feb 07, 2011 | 45.46 | 45.79 | 45.43 | 45.69 | 3,174,436 | +0.48(+1.07%) |
Feb 04, 2011 | 45.26 | 45.36 | 44.74 | 45.20 | 1,558,960 | +0.68(+1.52%) |
Feb 03, 2011 | 44.44 | 44.74 | 43.88 | 44.53 | 1,880,852 | +0.81(+1.86%) |
Feb 02, 2011 | 43.97 | 44.17 | 43.58 | 43.71 | 1,299,199 | -0.26(-0.59%) |
Feb 01, 2011 | 43.23 | 44.02 | 43.09 | 43.97 | 2,463,304 | +1.86(+4.41%) |
Jan 31, 2011 | 42.52 | 42.82 | 41.08 | 42.12 | 4,339,781 | -0.25(-0.59%) |
Jan 28, 2011 | 43.43 | 43.59 | 42.25 | 42.37 | 1,297,339 | -0.93(-2.14%) |
Jan 27, 2011 | 43.11 | 43.44 | 42.92 | 43.30 | 1,228,092 | +0.64(+1.50%) |
Jan 26, 2011 | 42.68 | 43.03 | 42.49 | 42.66 | 1,322,079 | -0.53(-1.22%) |
Jan 25, 2011 | 42.79 | 43.23 | 42.53 | 43.18 | 1,203,728 | -0.48(-1.10%) |
Jan 24, 2011 | 42.97 | 43.72 | 42.96 | 43.66 | 1,268,096 | +0.16(+0.36%) |
Jan 21, 2011 | 43.20 | 43.51 | 42.92 | 43.51 | 3,296,018 | +1.15(+2.72%) |
Jan 20, 2011 | 42.11 | 42.43 | 41.81 | 42.35 | 1,740,968 | +0.53(+1.26%) |
Jan 19, 2011 | 42.38 | 42.53 | 41.74 | 41.83 | 2,417,054 | -0.04(-0.10%) |
Jan 18, 2011 | 41.95 | 42.25 | 41.65 | 41.87 | 4,823,195 | +0.18(+0.43%) |
Jan 14, 2011 | 41.21 | 41.71 | 41.21 | 41.69 | 2,063,956 | +0.81(+1.97%) |
Jan 13, 2011 | 41.10 | 41.11 | 40.69 | 40.89 | 2,157,206 | +1.06(+2.66%) |
Jan 12, 2011 | 39.25 | 39.84 | 39.15 | 39.83 | 1,936,641 | +2.04(+5.41%) |
Jan 11, 2011 | 37.50 | 37.83 | 37.43 | 37.79 | 1,235,230 | +0.10(+0.27%) |
Jan 10, 2011 | 37.72 | 37.80 | 37.30 | 37.69 | 1,155,281 | -0.37(-0.96%) |
Jan 07, 2011 | 38.89 | 38.95 | 37.89 | 38.05 | 3,185,365 | -0.90(-2.31%) |
Jan 06, 2011 | 39.67 | 39.76 | 38.78 | 38.95 | 1,268,869 | -0.61(-1.55%) |
Jan 05, 2011 | 39.01 | 39.56 | 38.99 | 39.56 | 1,728,875 | +0.96(+2.50%) |
Jan 04, 2011 | 39.05 | 39.07 | 38.46 | 38.60 | 1,602,201 | +0.68(+1.80%) |