Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 38.36 | 38.83 | 37.89 | 37.91 | 17,729,090 | -0.39(-1.03%) |
Mar 30, 2011 | 37.74 | 38.35 | 37.64 | 38.30 | 16,333,343 | +0.89(+2.39%) |
Mar 29, 2011 | 37.47 | 37.72 | 37.16 | 37.41 | 18,350,850 | -0.36(-0.96%) |
Mar 28, 2011 | 37.99 | 38.22 | 37.77 | 37.77 | 11,085,955 | -0.32(-0.83%) |
Mar 25, 2011 | 37.90 | 38.30 | 37.59 | 38.09 | 16,178,082 | +0.26(+0.68%) |
Mar 24, 2011 | 37.53 | 38.00 | 37.42 | 37.83 | 19,389,028 | +0.55(+1.48%) |
Mar 23, 2011 | 36.49 | 37.46 | 36.45 | 37.28 | 19,868,700 | +0.63(+1.71%) |
Mar 22, 2011 | 36.90 | 36.94 | 36.55 | 36.65 | 17,860,222 | -0.16(-0.43%) |
Mar 21, 2011 | 36.79 | 36.97 | 36.74 | 36.81 | 26,067,548 | +1.04(+2.92%) |
Mar 18, 2011 | 36.96 | 37.30 | 35.76 | 35.76 | 34,544,604 | -0.65(-1.79%) |
Mar 17, 2011 | 35.63 | 36.69 | 35.38 | 36.41 | 22,246,788 | +1.42(+4.06%) |
Mar 16, 2011 | 35.65 | 35.81 | 34.60 | 35.00 | 25,812,640 | -0.59(-1.67%) |
Mar 15, 2011 | 35.57 | 35.86 | 35.36 | 35.59 | 26,867,662 | -0.41(-1.13%) |
Mar 14, 2011 | 35.84 | 36.11 | 35.62 | 36.00 | 23,921,908 | -0.22(-0.60%) |
Mar 11, 2011 | 35.01 | 36.51 | 34.89 | 36.22 | 15,359,354 | +0.53(+1.49%) |
Mar 10, 2011 | 36.54 | 36.61 | 35.46 | 35.68 | 25,529,786 | -1.36(-3.66%) |
Mar 09, 2011 | 37.11 | 37.44 | 36.90 | 37.04 | 13,387,863 | -0.13(-0.36%) |
Mar 08, 2011 | 37.42 | 37.45 | 36.62 | 37.17 | 18,843,962 | -0.42(-1.11%) |
Mar 07, 2011 | 38.27 | 38.45 | 37.55 | 37.59 | 16,619,456 | -0.37(-0.98%) |
Mar 04, 2011 | 37.80 | 38.41 | 37.62 | 37.96 | 19,351,710 | +0.11(+0.29%) |
Mar 03, 2011 | 37.26 | 37.88 | 37.21 | 37.85 | 18,448,538 | +0.71(+1.92%) |
Mar 02, 2011 | 36.81 | 37.45 | 36.75 | 37.14 | 18,526,364 | +0.20(+0.54%) |
Mar 01, 2011 | 37.16 | 37.54 | 36.81 | 36.94 | 21,726,662 | +0.01(+0.03%) |
Feb 28, 2011 | 36.68 | 37.18 | 36.60 | 36.93 | 16,885,056 | +0.25(+0.69%) |
Feb 25, 2011 | 36.69 | 36.88 | 36.45 | 36.68 | 16,915,370 | +0.00(+0.00%) |
Feb 24, 2011 | 37.45 | 37.61 | 36.32 | 36.68 | 27,724,712 | -0.61(-1.64%) |
Feb 23, 2011 | 36.52 | 37.78 | 36.49 | 37.29 | 29,861,392 | +0.93(+2.56%) |
Feb 22, 2011 | 36.84 | 37.37 | 35.97 | 36.36 | 25,657,434 | -0.00(-0.01%) |
Feb 18, 2011 | 36.05 | 36.41 | 35.70 | 36.37 | 17,991,796 | +0.52(+1.46%) |
Feb 17, 2011 | 35.37 | 36.07 | 35.26 | 35.85 | 18,755,144 | +0.58(+1.66%) |
Feb 16, 2011 | 34.85 | 35.30 | 34.80 | 35.26 | 16,859,048 | +0.68(+1.97%) |
Feb 15, 2011 | 34.66 | 34.79 | 34.38 | 34.58 | 14,718,807 | -0.13(-0.37%) |
Feb 14, 2011 | 33.85 | 34.79 | 33.84 | 34.71 | 17,244,576 | +1.03(+3.06%) |
Feb 11, 2011 | 32.87 | 34.08 | 32.81 | 33.68 | 25,762,908 | +0.71(+2.14%) |
Feb 10, 2011 | 32.98 | 33.14 | 32.84 | 32.97 | 24,178,908 | -0.27(-0.82%) |
Feb 09, 2011 | 33.74 | 33.76 | 33.11 | 33.24 | 19,197,268 | -0.63(-1.86%) |
Feb 08, 2011 | 33.99 | 34.03 | 33.70 | 33.87 | 10,075,675 | -0.14(-0.40%) |
Feb 07, 2011 | 33.74 | 34.13 | 33.74 | 34.01 | 20,698,964 | +0.29(+0.87%) |
Feb 04, 2011 | 33.88 | 33.99 | 33.54 | 33.72 | 21,941,004 | -0.17(-0.50%) |
Feb 03, 2011 | 33.93 | 33.93 | 33.46 | 33.89 | 21,306,488 | -0.04(-0.11%) |
Feb 02, 2011 | 33.70 | 34.18 | 33.59 | 33.93 | 15,379,596 | +0.19(+0.56%) |
Feb 01, 2011 | 33.69 | 33.88 | 33.65 | 33.74 | 24,722,502 | +0.12(+0.35%) |
Jan 31, 2011 | 33.54 | 33.75 | 33.17 | 33.62 | 33,803,672 | +0.42(+1.28%) |
Jan 28, 2011 | 32.80 | 33.69 | 32.77 | 33.20 | 38,418,500 | +0.55(+1.69%) |
Jan 27, 2011 | 32.66 | 32.80 | 32.38 | 32.65 | 21,605,668 | +0.07(+0.20%) |
Jan 26, 2011 | 32.01 | 32.84 | 31.79 | 32.58 | 24,276,796 | +0.83(+2.62%) |
Jan 25, 2011 | 31.98 | 32.04 | 31.36 | 31.75 | 18,036,122 | -0.19(-0.60%) |
Jan 24, 2011 | 31.88 | 32.11 | 31.67 | 31.94 | 20,538,946 | +0.11(+0.34%) |
Jan 21, 2011 | 31.94 | 31.98 | 31.53 | 31.83 | 19,665,534 | +0.21(+0.67%) |
Jan 20, 2011 | 31.76 | 31.79 | 31.30 | 31.62 | 18,778,402 | -0.26(-0.83%) |
Jan 19, 2011 | 32.12 | 32.13 | 31.64 | 31.88 | 11,826,084 | -0.15(-0.47%) |
Jan 18, 2011 | 31.95 | 32.15 | 31.81 | 32.03 | 12,937,019 | +0.17(+0.55%) |
Jan 14, 2011 | 31.65 | 31.91 | 31.42 | 31.86 | 15,700,927 | +0.22(+0.68%) |
Jan 13, 2011 | 32.17 | 32.32 | 31.50 | 31.64 | 23,074,248 | -0.67(-2.08%) |
Jan 12, 2011 | 32.29 | 32.46 | 32.13 | 32.32 | 11,210,336 | +0.24(+0.76%) |
Jan 11, 2011 | 31.79 | 32.10 | 31.71 | 32.07 | 15,733,460 | +0.61(+1.93%) |
Jan 10, 2011 | 31.39 | 31.57 | 31.29 | 31.46 | 10,168,373 | -0.11(-0.34%) |
Jan 07, 2011 | 31.58 | 31.77 | 31.34 | 31.57 | 12,552,412 | +0.06(+0.18%) |
Jan 06, 2011 | 31.85 | 31.90 | 31.38 | 31.52 | 17,046,796 | -0.26(-0.83%) |
Jan 05, 2011 | 31.82 | 31.89 | 31.64 | 31.78 | 20,143,152 | -0.16(-0.49%) |
Jan 04, 2011 | 32.28 | 32.28 | 31.57 | 31.94 | 20,293,374 | -0.17(-0.53%) |