Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 42.79 | 43.04 | 42.76 | 42.87 | 4,479,558 | +0.09(+0.20%) |
Mar 30, 2011 | 42.98 | 42.99 | 42.64 | 42.78 | 4,946,507 | -0.01(-0.02%) |
Mar 29, 2011 | 41.88 | 42.81 | 41.49 | 42.79 | 7,205,237 | +0.92(+2.19%) |
Mar 28, 2011 | 41.91 | 42.41 | 41.70 | 41.87 | 8,256,859 | +0.67(+1.62%) |
Mar 25, 2011 | 41.44 | 41.57 | 41.19 | 41.20 | 4,334,388 | -0.24(-0.59%) |
Mar 24, 2011 | 41.21 | 41.44 | 40.85 | 41.44 | 3,447,008 | +0.45(+1.10%) |
Mar 23, 2011 | 40.48 | 41.11 | 40.42 | 40.99 | 3,625,807 | +0.40(+0.99%) |
Mar 22, 2011 | 40.99 | 41.11 | 40.57 | 40.59 | 4,700,406 | -0.36(-0.88%) |
Mar 21, 2011 | 41.00 | 41.07 | 40.78 | 40.95 | 4,767,532 | +0.85(+2.11%) |
Mar 18, 2011 | 40.09 | 40.58 | 39.89 | 40.10 | 7,399,622 | +0.47(+1.18%) |
Mar 17, 2011 | 39.55 | 39.99 | 39.36 | 39.64 | 5,052,109 | +0.67(+1.71%) |
Mar 16, 2011 | 39.74 | 39.85 | 38.58 | 38.97 | 7,702,897 | -0.90(-2.27%) |
Mar 15, 2011 | 39.48 | 40.17 | 39.43 | 39.87 | 6,682,878 | -0.34(-0.84%) |
Mar 14, 2011 | 40.00 | 40.39 | 39.58 | 40.21 | 5,977,247 | -0.19(-0.46%) |
Mar 11, 2011 | 40.03 | 40.55 | 39.82 | 40.40 | 4,491,316 | +0.34(+0.86%) |
Mar 10, 2011 | 40.59 | 40.59 | 39.79 | 40.05 | 7,259,494 | -0.66(-1.62%) |
Mar 09, 2011 | 40.90 | 41.24 | 40.40 | 40.71 | 6,732,446 | -0.42(-1.03%) |
Mar 08, 2011 | 40.40 | 41.34 | 40.03 | 41.14 | 5,430,259 | +0.80(+1.98%) |
Mar 07, 2011 | 40.77 | 41.26 | 40.00 | 40.34 | 5,821,570 | -0.23(-0.57%) |
Mar 04, 2011 | 41.12 | 41.17 | 40.07 | 40.57 | 5,483,174 | -0.56(-1.36%) |
Mar 03, 2011 | 40.36 | 41.30 | 40.36 | 41.13 | 5,253,126 | +1.25(+3.13%) |
Mar 02, 2011 | 40.63 | 40.72 | 39.53 | 39.88 | 9,271,882 | -0.65(-1.59%) |
Mar 01, 2011 | 41.70 | 41.77 | 40.49 | 40.53 | 6,230,659 | -1.05(-2.52%) |
Feb 28, 2011 | 40.96 | 41.70 | 40.93 | 41.57 | 6,641,922 | +0.45(+1.10%) |
Feb 25, 2011 | 40.68 | 41.27 | 40.63 | 41.12 | 4,919,044 | +0.57(+1.42%) |
Feb 24, 2011 | 39.59 | 40.64 | 39.53 | 40.55 | 6,149,537 | +0.60(+1.51%) |
Feb 23, 2011 | 40.44 | 40.91 | 39.43 | 39.94 | 7,046,551 | -0.42(-1.05%) |
Feb 22, 2011 | 41.04 | 41.25 | 40.17 | 40.37 | 5,115,457 | -1.26(-3.03%) |
Feb 18, 2011 | 41.24 | 41.65 | 41.18 | 41.63 | 5,093,897 | +0.45(+1.10%) |
Feb 17, 2011 | 41.00 | 41.30 | 40.83 | 41.18 | 3,957,256 | +0.11(+0.28%) |
Feb 16, 2011 | 41.03 | 41.34 | 40.76 | 41.06 | 3,833,842 | +0.12(+0.28%) |
Feb 15, 2011 | 40.93 | 41.00 | 40.64 | 40.95 | 2,696,176 | -0.16(-0.40%) |
Feb 14, 2011 | 41.20 | 41.42 | 40.83 | 41.11 | 4,034,357 | -0.27(-0.66%) |
Feb 11, 2011 | 40.91 | 41.45 | 40.74 | 41.38 | 3,239,495 | +0.36(+0.89%) |
Feb 10, 2011 | 40.83 | 41.13 | 40.73 | 41.02 | 4,840,521 | +0.09(+0.23%) |
Feb 09, 2011 | 40.96 | 41.07 | 40.64 | 40.93 | 4,176,786 | -0.04(-0.09%) |
Feb 08, 2011 | 40.87 | 41.03 | 40.78 | 40.96 | 4,425,860 | +0.19(+0.46%) |
Feb 07, 2011 | 40.88 | 40.98 | 40.66 | 40.78 | 4,096,837 | +0.01(+0.02%) |
Feb 04, 2011 | 40.83 | 40.90 | 40.34 | 40.77 | 3,876,790 | -0.04(-0.09%) |
Feb 03, 2011 | 40.80 | 41.18 | 40.70 | 40.80 | 5,680,093 | -0.17(-0.42%) |
Feb 02, 2011 | 40.37 | 41.28 | 40.37 | 40.98 | 6,185,895 | +0.34(+0.83%) |
Feb 01, 2011 | 40.20 | 40.68 | 40.03 | 40.64 | 5,262,617 | +0.66(+1.66%) |
Jan 31, 2011 | 39.44 | 39.98 | 39.08 | 39.98 | 7,809,863 | +0.49(+1.25%) |
Jan 28, 2011 | 39.75 | 40.68 | 38.96 | 39.48 | 12,983,210 | -0.43(-1.07%) |
Jan 27, 2011 | 39.94 | 39.99 | 39.51 | 39.91 | 5,345,438 | +0.11(+0.27%) |
Jan 26, 2011 | 39.66 | 40.03 | 39.36 | 39.81 | 7,341,415 | +0.28(+0.70%) |
Jan 25, 2011 | 39.41 | 39.58 | 39.03 | 39.53 | 3,390,889 | +0.01(+0.02%) |
Jan 24, 2011 | 38.96 | 39.71 | 38.88 | 39.52 | 4,555,368 | +0.63(+1.61%) |
Jan 21, 2011 | 39.33 | 39.40 | 38.85 | 38.89 | 6,410,054 | -0.06(-0.17%) |
Jan 20, 2011 | 38.71 | 39.86 | 38.51 | 38.96 | 10,420,576 | +0.17(+0.44%) |
Jan 19, 2011 | 39.13 | 39.21 | 38.59 | 38.78 | 5,277,704 | -0.30(-0.77%) |
Jan 18, 2011 | 39.28 | 39.43 | 38.96 | 39.08 | 4,602,852 | -0.19(-0.47%) |
Jan 14, 2011 | 38.88 | 39.28 | 38.81 | 39.27 | 5,003,438 | +0.31(+0.79%) |
Jan 13, 2011 | 38.97 | 39.14 | 38.83 | 38.96 | 4,168,821 | -0.09(-0.24%) |
Jan 12, 2011 | 38.88 | 39.11 | 38.66 | 39.06 | 5,134,181 | +0.51(+1.33%) |
Jan 11, 2011 | 38.67 | 38.80 | 38.33 | 38.54 | 3,682,976 | +0.07(+0.19%) |
Jan 10, 2011 | 38.78 | 38.78 | 38.11 | 38.47 | 4,799,425 | -0.29(-0.74%) |
Jan 07, 2011 | 38.96 | 39.03 | 38.41 | 38.76 | 4,013,705 | -0.04(-0.11%) |
Jan 06, 2011 | 38.93 | 38.94 | 38.34 | 38.80 | 4,650,538 | -0.01(-0.02%) |
Jan 05, 2011 | 37.96 | 39.01 | 37.93 | 38.81 | 6,178,560 | +0.64(+1.66%) |
Jan 04, 2011 | 38.73 | 38.74 | 37.81 | 38.17 | 6,991,688 | -0.43(-1.11%) |