Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 42.79 | 43.16 | 42.45 | 42.99 | 5,309,361 | +0.04(+0.10%) |
Mar 30, 2011 | 42.95 | 42.95 | 42.95 | 42.95 | 4,985,020 | +0.61(+1.45%) |
Mar 29, 2011 | 41.92 | 42.35 | 41.70 | 42.33 | 3,437,412 | +0.38(+0.91%) |
Mar 28, 2011 | 42.20 | 42.42 | 41.90 | 41.95 | 2,913,679 | -0.20(-0.49%) |
Mar 25, 2011 | 42.14 | 42.48 | 41.84 | 42.16 | 2,604,216 | +0.25(+0.59%) |
Mar 24, 2011 | 41.99 | 42.01 | 41.43 | 41.91 | 2,833,279 | +0.10(+0.23%) |
Mar 23, 2011 | 41.75 | 41.96 | 41.19 | 41.82 | 4,055,292 | -0.11(-0.26%) |
Mar 22, 2011 | 42.52 | 42.61 | 41.90 | 41.92 | 4,810,175 | -0.59(-1.40%) |
Mar 21, 2011 | 42.51 | 42.61 | 42.33 | 42.52 | 4,781,969 | -0.31(-0.73%) |
Mar 18, 2011 | 42.97 | 43.51 | 42.72 | 42.83 | 9,172,518 | +0.51(+1.21%) |
Mar 17, 2011 | 42.18 | 42.42 | 41.72 | 42.32 | 6,397,925 | +0.83(+1.99%) |
Mar 16, 2011 | 42.34 | 42.61 | 41.17 | 41.49 | 8,799,388 | -0.91(-2.14%) |
Mar 15, 2011 | 42.04 | 42.68 | 41.99 | 42.40 | 7,099,682 | -0.29(-0.69%) |
Mar 14, 2011 | 42.68 | 43.02 | 42.40 | 42.70 | 5,775,988 | -0.24(-0.56%) |
Mar 11, 2011 | 42.36 | 43.11 | 42.26 | 42.93 | 6,182,319 | +0.48(+1.13%) |
Mar 10, 2011 | 42.51 | 42.85 | 42.10 | 42.46 | 6,799,280 | -0.61(-1.41%) |
Mar 09, 2011 | 43.00 | 43.22 | 42.57 | 43.06 | 5,022,277 | -0.18(-0.43%) |
Mar 08, 2011 | 41.69 | 43.38 | 41.66 | 43.25 | 8,830,762 | +1.82(+4.40%) |
Mar 07, 2011 | 41.92 | 42.10 | 41.27 | 41.43 | 5,779,670 | -0.17(-0.41%) |
Mar 04, 2011 | 41.62 | 41.90 | 41.10 | 41.60 | 5,343,091 | +0.00(+0.00%) |
Mar 03, 2011 | 41.42 | 41.81 | 41.33 | 41.60 | 6,211,461 | +0.66(+1.60%) |
Mar 02, 2011 | 41.02 | 41.31 | 40.72 | 40.94 | 5,492,996 | -0.25(-0.60%) |
Mar 01, 2011 | 42.20 | 42.20 | 41.18 | 41.19 | 5,245,636 | -0.92(-2.19%) |
Feb 28, 2011 | 42.37 | 42.40 | 41.87 | 42.11 | 4,671,984 | -0.12(-0.29%) |
Feb 25, 2011 | 42.06 | 42.43 | 41.92 | 42.23 | 3,680,674 | +0.48(+1.16%) |
Feb 24, 2011 | 41.88 | 42.10 | 41.35 | 41.75 | 5,205,266 | -0.27(-0.63%) |
Feb 23, 2011 | 42.17 | 42.33 | 41.10 | 42.01 | 6,700,894 | -0.20(-0.49%) |
Feb 22, 2011 | 43.03 | 43.22 | 42.10 | 42.22 | 7,180,600 | -1.45(-3.33%) |
Feb 18, 2011 | 43.85 | 44.00 | 43.62 | 43.67 | 3,493,764 | -0.03(-0.06%) |
Feb 17, 2011 | 44.05 | 44.18 | 43.64 | 43.70 | 3,935,460 | -0.59(-1.33%) |
Feb 16, 2011 | 44.18 | 44.40 | 44.05 | 44.29 | 4,804,071 | +0.19(+0.43%) |
Feb 15, 2011 | 44.06 | 44.49 | 43.98 | 44.09 | 5,460,412 | -0.23(-0.51%) |
Feb 14, 2011 | 43.70 | 44.33 | 43.70 | 44.32 | 3,917,525 | +0.31(+0.70%) |
Feb 11, 2011 | 43.49 | 44.29 | 43.08 | 44.01 | 3,791,384 | +0.44(+1.00%) |
Feb 10, 2011 | 43.87 | 43.98 | 43.28 | 43.58 | 3,543,366 | -0.25(-0.56%) |
Feb 09, 2011 | 43.62 | 44.14 | 43.43 | 43.82 | 5,468,682 | -0.07(-0.16%) |
Feb 08, 2011 | 42.90 | 43.90 | 42.69 | 43.89 | 6,207,496 | +1.06(+2.49%) |
Feb 07, 2011 | 42.43 | 43.17 | 42.26 | 42.83 | 3,655,721 | +0.51(+1.21%) |
Feb 04, 2011 | 42.36 | 42.40 | 41.98 | 42.31 | 2,857,463 | -0.08(-0.18%) |
Feb 03, 2011 | 42.36 | 42.83 | 42.19 | 42.39 | 4,345,607 | -0.15(-0.35%) |
Feb 02, 2011 | 42.35 | 42.81 | 42.24 | 42.54 | 5,051,647 | +0.03(+0.06%) |
Feb 01, 2011 | 41.17 | 42.78 | 41.04 | 42.51 | 8,087,507 | +1.56(+3.82%) |
Jan 31, 2011 | 41.19 | 41.45 | 40.78 | 40.95 | 7,108,831 | -0.08(-0.18%) |
Jan 28, 2011 | 42.07 | 42.31 | 41.00 | 41.02 | 6,478,605 | -1.06(-2.53%) |
Jan 27, 2011 | 41.80 | 42.19 | 41.32 | 42.09 | 3,691,707 | +0.34(+0.82%) |
Jan 26, 2011 | 41.63 | 41.97 | 41.24 | 41.75 | 5,600,046 | +0.20(+0.48%) |
Jan 25, 2011 | 41.09 | 41.60 | 40.84 | 41.55 | 6,991,088 | +0.27(+0.66%) |
Jan 24, 2011 | 41.30 | 41.62 | 41.12 | 41.28 | 4,656,694 | -0.24(-0.58%) |
Jan 21, 2011 | 42.31 | 42.36 | 41.09 | 41.52 | 9,607,913 | -0.12(-0.28%) |
Jan 20, 2011 | 41.43 | 41.92 | 40.89 | 41.63 | 9,976,184 | -0.55(-1.31%) |
Jan 19, 2011 | 42.78 | 43.23 | 41.96 | 42.18 | 8,075,334 | -0.98(-2.26%) |
Jan 18, 2011 | 43.21 | 43.73 | 42.89 | 43.16 | 5,965,956 | -0.67(-1.53%) |
Jan 14, 2011 | 41.72 | 43.91 | 41.69 | 43.83 | 10,371,136 | +2.11(+5.05%) |
Jan 13, 2011 | 42.51 | 42.52 | 41.66 | 41.72 | 4,965,203 | -0.73(-1.72%) |
Jan 12, 2011 | 42.47 | 42.87 | 42.39 | 42.45 | 5,560,090 | +0.40(+0.94%) |
Jan 11, 2011 | 42.17 | 42.33 | 41.72 | 42.05 | 4,907,182 | +0.07(+0.16%) |
Jan 10, 2011 | 41.82 | 42.28 | 41.67 | 41.99 | 3,370,947 | -0.22(-0.52%) |
Jan 07, 2011 | 42.61 | 42.72 | 41.64 | 42.20 | 6,575,556 | -0.44(-1.04%) |
Jan 06, 2011 | 42.05 | 43.05 | 41.87 | 42.65 | 7,199,020 | +0.54(+1.28%) |
Jan 05, 2011 | 41.33 | 42.14 | 41.21 | 42.11 | 8,126,703 | +0.80(+1.93%) |
Jan 04, 2011 | 42.02 | 42.17 | 40.97 | 41.31 | 5,314,191 | -0.64(-1.53%) |