Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 40.92 | 41.05 | 40.58 | 40.64 | 2,039,803 | -0.25(-0.62%) |
Mar 30, 2011 | 40.89 | 40.89 | 40.89 | 40.89 | 1,724,080 | -0.07(-0.18%) |
Mar 29, 2011 | 40.46 | 40.98 | 40.45 | 40.96 | 1,351,422 | +0.43(+1.07%) |
Mar 28, 2011 | 40.70 | 40.92 | 40.44 | 40.53 | 1,742,072 | -0.11(-0.28%) |
Mar 25, 2011 | 40.73 | 40.89 | 40.56 | 40.64 | 1,206,495 | +0.00(+0.00%) |
Mar 24, 2011 | 40.46 | 40.73 | 40.43 | 40.64 | 1,111,313 | +0.22(+0.55%) |
Mar 23, 2011 | 40.53 | 40.53 | 40.09 | 40.42 | 1,477,526 | -0.12(-0.30%) |
Mar 22, 2011 | 40.75 | 40.90 | 40.46 | 40.54 | 1,299,472 | -0.25(-0.62%) |
Mar 21, 2011 | 40.41 | 40.81 | 40.38 | 40.79 | 1,984,665 | +0.52(+1.28%) |
Mar 18, 2011 | 39.99 | 40.43 | 39.78 | 40.28 | 2,112,597 | +0.64(+1.60%) |
Mar 17, 2011 | 39.79 | 40.14 | 39.61 | 39.64 | 1,939,911 | +0.09(+0.23%) |
Mar 16, 2011 | 39.89 | 40.15 | 39.54 | 39.55 | 3,798,100 | -0.48(-1.20%) |
Mar 15, 2011 | 39.76 | 40.10 | 39.71 | 40.03 | 2,516,550 | +0.32(+0.81%) |
Mar 14, 2011 | 40.07 | 40.18 | 39.63 | 39.71 | 1,514,634 | -0.46(-1.15%) |
Mar 11, 2011 | 40.13 | 40.35 | 40.07 | 40.17 | 690,529 | +0.07(+0.19%) |
Mar 10, 2011 | 40.10 | 40.31 | 40.04 | 40.10 | 1,432,230 | -0.21(-0.52%) |
Mar 09, 2011 | 40.02 | 40.37 | 40.00 | 40.31 | 885,684 | +0.16(+0.41%) |
Mar 08, 2011 | 39.98 | 40.23 | 39.81 | 40.14 | 1,303,177 | +0.22(+0.56%) |
Mar 07, 2011 | 39.72 | 39.98 | 39.60 | 39.92 | 1,543,892 | +0.34(+0.85%) |
Mar 04, 2011 | 39.66 | 39.87 | 39.52 | 39.58 | 1,665,492 | -0.07(-0.17%) |
Mar 03, 2011 | 39.45 | 39.71 | 39.40 | 39.65 | 1,876,682 | +0.28(+0.70%) |
Mar 02, 2011 | 39.03 | 39.45 | 38.97 | 39.37 | 2,544,829 | +0.34(+0.88%) |
Mar 01, 2011 | 39.21 | 39.27 | 39.03 | 39.03 | 2,076,957 | -0.09(-0.23%) |
Feb 28, 2011 | 38.62 | 39.27 | 38.44 | 39.12 | 2,600,154 | +0.28(+0.71%) |
Feb 25, 2011 | 38.96 | 39.05 | 38.59 | 38.84 | 2,874,832 | -0.25(-0.63%) |
Feb 24, 2011 | 37.79 | 39.25 | 37.78 | 39.09 | 5,098,628 | +1.35(+3.57%) |
Feb 23, 2011 | 38.07 | 38.50 | 37.72 | 37.74 | 3,200,154 | -0.44(-1.17%) |
Feb 22, 2011 | 37.12 | 38.35 | 37.04 | 38.19 | 3,153,038 | +0.81(+2.17%) |
Feb 18, 2011 | 37.15 | 37.38 | 37.01 | 37.38 | 1,297,537 | +0.19(+0.50%) |
Feb 17, 2011 | 36.73 | 37.30 | 36.73 | 37.19 | 1,298,740 | +0.32(+0.87%) |
Feb 16, 2011 | 36.92 | 37.09 | 36.73 | 36.87 | 768,108 | -0.04(-0.12%) |
Feb 15, 2011 | 36.92 | 37.01 | 36.81 | 36.92 | 1,077,251 | -0.04(-0.12%) |
Feb 14, 2011 | 37.07 | 37.15 | 36.78 | 36.96 | 1,563,947 | -0.18(-0.48%) |
Feb 11, 2011 | 36.76 | 37.24 | 36.76 | 37.14 | 809,798 | +0.22(+0.60%) |
Feb 10, 2011 | 37.31 | 37.33 | 36.78 | 36.92 | 1,294,817 | -0.54(-1.45%) |
Feb 09, 2011 | 37.18 | 37.53 | 37.18 | 37.46 | 893,500 | +0.14(+0.38%) |
Feb 08, 2011 | 36.95 | 37.41 | 36.91 | 37.32 | 1,645,121 | +0.33(+0.90%) |
Feb 07, 2011 | 37.20 | 37.20 | 36.84 | 36.98 | 2,148,308 | -0.51(-1.37%) |
Feb 04, 2011 | 37.10 | 37.65 | 36.74 | 37.50 | 2,407,520 | +0.00(+0.00%) |
Feb 03, 2011 | 36.58 | 37.76 | 36.58 | 37.50 | 3,149,536 | +1.40(+3.87%) |
Feb 02, 2011 | 35.30 | 36.55 | 35.25 | 36.10 | 3,578,007 | +1.09(+3.12%) |
Feb 01, 2011 | 34.75 | 35.15 | 34.75 | 35.01 | 3,116,449 | +0.33(+0.96%) |
Jan 31, 2011 | 34.92 | 35.11 | 34.56 | 34.67 | 1,389,110 | -0.26(-0.74%) |
Jan 28, 2011 | 35.60 | 35.63 | 34.88 | 34.93 | 1,547,258 | -0.59(-1.65%) |
Jan 27, 2011 | 36.08 | 36.10 | 35.46 | 35.52 | 2,101,553 | -0.51(-1.42%) |
Jan 26, 2011 | 36.80 | 36.83 | 36.03 | 36.03 | 1,351,979 | -0.80(-2.18%) |
Jan 25, 2011 | 36.29 | 36.95 | 36.22 | 36.83 | 1,486,149 | +0.60(+1.66%) |
Jan 24, 2011 | 36.60 | 36.70 | 36.20 | 36.23 | 1,226,229 | -0.45(-1.21%) |
Jan 21, 2011 | 36.53 | 37.05 | 36.53 | 36.68 | 997,193 | +0.15(+0.41%) |
Jan 20, 2011 | 36.55 | 36.89 | 36.49 | 36.53 | 1,552,356 | -0.01(-0.02%) |
Jan 19, 2011 | 36.83 | 36.95 | 36.45 | 36.54 | 1,464,265 | -0.37(-1.01%) |
Jan 18, 2011 | 36.88 | 36.98 | 36.80 | 36.91 | 1,579,393 | +0.11(+0.30%) |
Jan 14, 2011 | 36.96 | 36.98 | 36.52 | 36.80 | 1,273,588 | -0.19(-0.52%) |
Jan 13, 2011 | 36.80 | 37.14 | 36.46 | 36.99 | 2,731,381 | +0.76(+2.09%) |
Jan 12, 2011 | 35.94 | 36.36 | 35.81 | 36.23 | 1,341,204 | +0.32(+0.89%) |
Jan 11, 2011 | 35.87 | 35.97 | 35.70 | 35.91 | 1,063,341 | +0.04(+0.10%) |
Jan 10, 2011 | 35.62 | 35.88 | 35.58 | 35.88 | 1,264,883 | +0.13(+0.35%) |
Jan 07, 2011 | 35.94 | 35.94 | 35.51 | 35.75 | 1,428,917 | +0.16(+0.44%) |
Jan 06, 2011 | 35.19 | 36.17 | 35.16 | 35.59 | 3,111,189 | +0.97(+2.81%) |
Jan 05, 2011 | 34.44 | 34.84 | 34.36 | 34.62 | 1,301,397 | +0.19(+0.54%) |
Jan 04, 2011 | 34.81 | 34.82 | 34.34 | 34.44 | 1,923,752 | -0.33(-0.94%) |