Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 40.64 | 40.78 | 40.31 | 40.36 | 2,053,710 | -0.25(-0.62%) |
Mar 30, 2011 | 40.61 | 40.61 | 40.61 | 40.61 | 1,735,835 | -0.07(-0.18%) |
Mar 29, 2011 | 40.19 | 40.70 | 40.17 | 40.69 | 1,360,636 | +0.43(+1.07%) |
Mar 28, 2011 | 40.43 | 40.64 | 40.17 | 40.26 | 1,753,950 | -0.11(-0.28%) |
Mar 25, 2011 | 40.46 | 40.61 | 40.29 | 40.37 | 1,214,721 | +0.00(+0.00%) |
Mar 24, 2011 | 40.18 | 40.46 | 40.15 | 40.37 | 1,118,890 | +0.22(+0.55%) |
Mar 23, 2011 | 40.26 | 40.26 | 39.81 | 40.14 | 1,487,599 | -0.12(-0.30%) |
Mar 22, 2011 | 40.48 | 40.62 | 40.19 | 40.26 | 1,308,332 | -0.25(-0.62%) |
Mar 21, 2011 | 40.14 | 40.53 | 40.11 | 40.52 | 1,998,196 | +0.51(+1.28%) |
Mar 18, 2011 | 39.72 | 40.15 | 39.51 | 40.00 | 2,127,000 | +0.63(+1.60%) |
Mar 17, 2011 | 39.52 | 39.87 | 39.34 | 39.37 | 1,953,137 | +0.09(+0.23%) |
Mar 16, 2011 | 39.62 | 39.88 | 39.27 | 39.28 | 3,823,994 | -0.48(-1.20%) |
Mar 15, 2011 | 39.49 | 39.83 | 39.44 | 39.76 | 2,533,707 | +0.32(+0.81%) |
Mar 14, 2011 | 39.80 | 39.91 | 39.36 | 39.44 | 1,524,960 | -0.46(-1.15%) |
Mar 11, 2011 | 39.86 | 40.08 | 39.80 | 39.90 | 695,237 | +0.07(+0.19%) |
Mar 10, 2011 | 39.83 | 40.04 | 39.77 | 39.83 | 1,441,994 | -0.21(-0.52%) |
Mar 09, 2011 | 39.75 | 40.09 | 39.73 | 40.03 | 891,723 | +0.16(+0.41%) |
Mar 08, 2011 | 39.71 | 39.96 | 39.54 | 39.87 | 1,312,062 | +0.22(+0.56%) |
Mar 07, 2011 | 39.45 | 39.71 | 39.33 | 39.65 | 1,554,418 | +0.33(+0.85%) |
Mar 04, 2011 | 39.39 | 39.60 | 39.25 | 39.31 | 1,676,847 | -0.07(-0.17%) |
Mar 03, 2011 | 39.19 | 39.44 | 39.13 | 39.38 | 1,889,477 | +0.27(+0.70%) |
Mar 02, 2011 | 38.76 | 39.19 | 38.70 | 39.10 | 2,562,179 | +0.34(+0.88%) |
Mar 01, 2011 | 38.94 | 39.00 | 38.76 | 38.76 | 2,091,118 | -0.09(-0.23%) |
Feb 28, 2011 | 38.35 | 39.01 | 38.18 | 38.85 | 2,617,881 | +0.27(+0.71%) |
Feb 25, 2011 | 38.70 | 38.79 | 38.33 | 38.58 | 2,894,432 | -0.25(-0.63%) |
Feb 24, 2011 | 37.54 | 38.99 | 37.52 | 38.82 | 5,133,389 | +1.34(+3.57%) |
Feb 23, 2011 | 37.81 | 38.24 | 37.46 | 37.49 | 3,221,972 | -0.44(-1.17%) |
Feb 22, 2011 | 36.87 | 38.09 | 36.79 | 37.93 | 3,174,536 | +0.80(+2.17%) |
Feb 18, 2011 | 36.90 | 37.13 | 36.76 | 37.12 | 1,306,383 | +0.18(+0.50%) |
Feb 17, 2011 | 36.48 | 37.05 | 36.48 | 36.94 | 1,307,595 | +0.32(+0.87%) |
Feb 16, 2011 | 36.67 | 36.84 | 36.48 | 36.62 | 773,345 | -0.04(-0.12%) |
Feb 15, 2011 | 36.67 | 36.76 | 36.56 | 36.67 | 1,084,595 | -0.04(-0.12%) |
Feb 14, 2011 | 36.81 | 36.90 | 36.53 | 36.71 | 1,574,610 | -0.18(-0.48%) |
Feb 11, 2011 | 36.51 | 36.98 | 36.51 | 36.89 | 815,319 | +0.22(+0.60%) |
Feb 10, 2011 | 37.06 | 37.07 | 36.53 | 36.67 | 1,303,645 | -0.54(-1.45%) |
Feb 09, 2011 | 36.92 | 37.27 | 36.92 | 37.21 | 899,591 | +0.14(+0.38%) |
Feb 08, 2011 | 36.70 | 37.16 | 36.66 | 37.06 | 1,656,337 | +0.33(+0.90%) |
Feb 07, 2011 | 36.95 | 36.95 | 36.59 | 36.73 | 2,162,955 | -0.51(-1.37%) |
Feb 04, 2011 | 36.85 | 37.40 | 36.49 | 37.24 | 2,423,934 | +0.00(+0.00%) |
Feb 03, 2011 | 36.33 | 37.51 | 36.33 | 37.24 | 3,171,009 | +1.39(+3.87%) |
Feb 02, 2011 | 35.06 | 36.31 | 35.01 | 35.86 | 3,602,402 | +1.08(+3.12%) |
Feb 01, 2011 | 34.51 | 34.91 | 34.51 | 34.77 | 3,137,696 | +0.33(+0.96%) |
Jan 31, 2011 | 34.68 | 34.87 | 34.33 | 34.44 | 1,398,581 | -0.26(-0.74%) |
Jan 28, 2011 | 35.36 | 35.39 | 34.64 | 34.70 | 1,557,807 | -0.58(-1.65%) |
Jan 27, 2011 | 35.83 | 35.86 | 35.22 | 35.28 | 2,115,882 | -0.51(-1.42%) |
Jan 26, 2011 | 36.55 | 36.59 | 35.79 | 35.79 | 1,361,197 | -0.80(-2.18%) |
Jan 25, 2011 | 36.04 | 36.70 | 35.97 | 36.59 | 1,496,281 | +0.60(+1.66%) |
Jan 24, 2011 | 36.36 | 36.45 | 35.96 | 35.99 | 1,234,589 | -0.44(-1.21%) |
Jan 21, 2011 | 36.28 | 36.80 | 36.28 | 36.43 | 1,003,992 | +0.15(+0.41%) |
Jan 20, 2011 | 36.31 | 36.64 | 36.25 | 36.28 | 1,562,940 | -0.01(-0.02%) |
Jan 19, 2011 | 36.59 | 36.70 | 36.20 | 36.29 | 1,474,248 | -0.37(-1.01%) |
Jan 18, 2011 | 36.63 | 36.73 | 36.55 | 36.66 | 1,590,161 | +0.11(+0.30%) |
Jan 14, 2011 | 36.71 | 36.73 | 36.28 | 36.55 | 1,282,271 | -0.19(-0.52%) |
Jan 13, 2011 | 36.55 | 36.89 | 36.22 | 36.74 | 2,750,003 | +0.75(+2.09%) |
Jan 12, 2011 | 35.70 | 36.12 | 35.57 | 35.99 | 1,350,348 | +0.32(+0.89%) |
Jan 11, 2011 | 35.63 | 35.72 | 35.46 | 35.67 | 1,070,591 | +0.04(+0.10%) |
Jan 10, 2011 | 35.38 | 35.64 | 35.34 | 35.63 | 1,273,507 | +0.13(+0.35%) |
Jan 07, 2011 | 35.69 | 35.70 | 35.27 | 35.51 | 1,438,659 | +0.15(+0.44%) |
Jan 06, 2011 | 34.96 | 35.92 | 34.92 | 35.35 | 3,132,401 | +0.97(+2.81%) |
Jan 05, 2011 | 34.21 | 34.61 | 34.13 | 34.39 | 1,310,270 | +0.18(+0.54%) |
Jan 04, 2011 | 34.58 | 34.59 | 34.11 | 34.20 | 1,936,868 | -0.32(-0.94%) |