Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 39.93 | 39.93 | 39.69 | 39.74 | 39,635 | -0.41(-1.02%) |
Mar 30, 2011 | 40.46 | 40.57 | 40.05 | 40.15 | 37,845 | -0.17(-0.42%) |
Mar 29, 2011 | 40.54 | 40.58 | 40.29 | 40.32 | 37,632 | -0.04(-0.10%) |
Mar 28, 2011 | 40.52 | 40.53 | 40.27 | 40.36 | 18,916 | -0.13(-0.32%) |
Mar 25, 2011 | 40.19 | 40.55 | 40.00 | 40.49 | 26,320 | +0.61(+1.52%) |
Mar 24, 2011 | 40.24 | 41.36 | 39.58 | 39.88 | 34,639 | -0.43(-1.06%) |
Mar 23, 2011 | 40.28 | 40.32 | 40.00 | 40.31 | 37,628 | +0.61(+1.54%) |
Mar 22, 2011 | 39.54 | 39.88 | 39.54 | 39.70 | 19,922 | +0.04(+0.10%) |
Mar 21, 2011 | 39.83 | 39.87 | 39.54 | 39.66 | 59,138 | -0.32(-0.80%) |
Mar 18, 2011 | 40.09 | 40.22 | 39.90 | 39.98 | 28,289 | -0.84(-2.06%) |
Mar 17, 2011 | 40.87 | 41.05 | 40.75 | 40.82 | 17,236 | -0.73(-1.76%) |
Mar 16, 2011 | 41.43 | 41.76 | 41.30 | 41.55 | 36,410 | +0.61(+1.49%) |
Mar 15, 2011 | 41.06 | 41.18 | 40.90 | 40.94 | 71,636 | -0.01(-0.02%) |
Mar 14, 2011 | 41.20 | 41.23 | 40.94 | 40.95 | 41,730 | -0.69(-1.66%) |
Mar 11, 2011 | 42.40 | 42.40 | 41.61 | 41.64 | 32,402 | -0.66(-1.56%) |
Mar 10, 2011 | 42.18 | 42.36 | 42.07 | 42.30 | 50,463 | +0.72(+1.73%) |
Mar 09, 2011 | 41.60 | 41.70 | 41.48 | 41.58 | 10,100 | -0.04(-0.10%) |
Mar 08, 2011 | 41.76 | 41.80 | 41.50 | 41.62 | 15,347 | +0.50(+1.22%) |
Mar 07, 2011 | 40.97 | 41.30 | 40.90 | 41.12 | 56,094 | +0.08(+0.19%) |
Mar 04, 2011 | 41.14 | 41.20 | 40.90 | 41.04 | 47,606 | -0.17(-0.42%) |
Mar 03, 2011 | 41.42 | 41.48 | 41.19 | 41.21 | 63,836 | -0.68(-1.61%) |
Mar 02, 2011 | 41.99 | 41.99 | 41.74 | 41.89 | 18,992 | -0.60(-1.41%) |
Mar 01, 2011 | 42.04 | 42.49 | 41.95 | 42.49 | 19,950 | +0.27(+0.64%) |
Feb 28, 2011 | 42.02 | 42.36 | 41.97 | 42.22 | 18,853 | -0.41(-0.96%) |
Feb 25, 2011 | 42.58 | 42.75 | 42.51 | 42.63 | 13,713 | +0.39(+0.92%) |
Feb 24, 2011 | 42.28 | 42.45 | 42.21 | 42.24 | 17,449 | -0.34(-0.80%) |
Feb 23, 2011 | 42.85 | 42.85 | 42.41 | 42.58 | 86,100 | -0.62(-1.44%) |
Feb 22, 2011 | 42.96 | 43.36 | 42.91 | 43.20 | 22,855 | +0.22(+0.51%) |
Feb 18, 2011 | 43.50 | 43.54 | 42.95 | 42.98 | 17,055 | -0.54(-1.24%) |
Feb 17, 2011 | 43.65 | 43.70 | 43.52 | 43.52 | 8,291 | -0.32(-0.73%) |
Feb 16, 2011 | 44.45 | 44.45 | 43.71 | 43.84 | 20,419 | -0.56(-1.26%) |
Feb 15, 2011 | 44.09 | 44.40 | 44.04 | 44.40 | 79,548 | +0.03(+0.07%) |
Feb 14, 2011 | 44.52 | 44.54 | 44.33 | 44.37 | 9,279 | +0.46(+1.05%) |
Feb 11, 2011 | 44.07 | 44.29 | 43.90 | 43.91 | 8,970 | +0.27(+0.62%) |
Feb 10, 2011 | 43.49 | 43.75 | 43.37 | 43.64 | 10,248 | +0.81(+1.89%) |
Feb 09, 2011 | 43.10 | 43.18 | 42.80 | 42.83 | 19,262 | -0.55(-1.27%) |
Feb 08, 2011 | 43.52 | 43.52 | 43.08 | 43.38 | 8,196 | -0.26(-0.59%) |
Feb 07, 2011 | 44.00 | 44.19 | 43.64 | 43.64 | 22,148 | -0.02(-0.05%) |
Feb 04, 2011 | 43.83 | 43.98 | 43.65 | 43.66 | 50,579 | +0.31(+0.72%) |
Feb 03, 2011 | 43.16 | 43.50 | 43.16 | 43.35 | 15,021 | +0.99(+2.33%) |
Feb 02, 2011 | 42.51 | 42.52 | 42.21 | 42.36 | 13,247 | +0.15(+0.36%) |
Feb 01, 2011 | 42.63 | 42.80 | 42.12 | 42.21 | 123,764 | -0.93(-2.15%) |
Jan 31, 2011 | 43.12 | 43.30 | 42.81 | 43.14 | 20,799 | -0.57(-1.31%) |
Jan 28, 2011 | 43.05 | 43.81 | 42.89 | 43.71 | 70,564 | +0.86(+2.01%) |
Jan 27, 2011 | 42.80 | 43.17 | 42.75 | 42.85 | 22,952 | -0.25(-0.58%) |
Jan 26, 2011 | 43.14 | 43.38 | 43.03 | 43.10 | 17,109 | -0.08(-0.18%) |
Jan 25, 2011 | 43.65 | 43.73 | 43.12 | 43.18 | 37,325 | -0.17(-0.40%) |
Jan 24, 2011 | 43.80 | 43.80 | 43.12 | 43.35 | 128,706 | -0.34(-0.78%) |
Jan 21, 2011 | 44.04 | 44.13 | 43.58 | 43.69 | 136,804 | -0.86(-1.93%) |
Jan 20, 2011 | 44.72 | 45.09 | 44.48 | 44.55 | 70,188 | -0.05(-0.11%) |
Jan 19, 2011 | 44.34 | 44.72 | 44.31 | 44.60 | 58,130 | -0.67(-1.49%) |
Jan 18, 2011 | 45.03 | 45.38 | 44.62 | 45.27 | 136,114 | -0.12(-0.28%) |
Jan 14, 2011 | 45.52 | 45.70 | 45.18 | 45.40 | 84,202 | -0.11(-0.25%) |
Jan 13, 2011 | 45.78 | 45.85 | 45.30 | 45.51 | 49,450 | -1.60(-3.39%) |
Jan 12, 2011 | 47.83 | 47.95 | 47.01 | 47.11 | 55,868 | -1.15(-2.38%) |
Jan 11, 2011 | 48.51 | 48.75 | 48.18 | 48.26 | 37,110 | -0.21(-0.43%) |
Jan 10, 2011 | 48.63 | 48.80 | 48.39 | 48.47 | 72,400 | -0.25(-0.50%) |
Jan 07, 2011 | 48.36 | 48.83 | 48.01 | 48.72 | 723,130 | +0.58(+1.19%) |
Jan 06, 2011 | 47.26 | 48.20 | 47.22 | 48.14 | 119,408 | +1.20(+2.55%) |
Jan 05, 2011 | 47.14 | 47.22 | 46.77 | 46.95 | 116,535 | +1.01(+2.19%) |
Jan 04, 2011 | 45.21 | 46.05 | 45.16 | 45.94 | 110,002 | +0.37(+0.82%) |