Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 43.28 | 43.84 | 42.58 | 42.97 | 4,008,136 | -0.27(-0.62%) |
Mar 30, 2011 | 43.24 | 43.24 | 43.24 | 43.24 | 4,769,404 | +0.74(+1.74%) |
Mar 29, 2011 | 42.40 | 42.85 | 41.82 | 42.50 | 4,597,581 | -0.05(-0.12%) |
Mar 28, 2011 | 43.31 | 43.44 | 42.52 | 42.55 | 4,196,995 | -0.94(-2.16%) |
Mar 25, 2011 | 43.42 | 43.70 | 43.00 | 43.49 | 4,766,539 | +0.43(+1.00%) |
Mar 24, 2011 | 42.72 | 43.56 | 42.35 | 43.06 | 5,519,002 | +0.55(+1.29%) |
Mar 23, 2011 | 42.12 | 42.65 | 41.93 | 42.51 | 4,161,419 | +0.48(+1.14%) |
Mar 22, 2011 | 41.54 | 42.46 | 41.52 | 42.03 | 4,635,937 | +0.42(+1.01%) |
Mar 21, 2011 | 41.99 | 42.03 | 41.47 | 41.61 | 4,740,230 | +0.49(+1.19%) |
Mar 18, 2011 | 41.40 | 41.40 | 40.74 | 41.12 | 9,472,566 | +0.22(+0.54%) |
Mar 17, 2011 | 40.47 | 41.47 | 40.33 | 40.90 | 12,498,595 | +0.88(+2.20%) |
Mar 16, 2011 | 38.85 | 40.85 | 38.65 | 40.02 | 13,240,803 | +1.27(+3.28%) |
Mar 15, 2011 | 38.98 | 39.12 | 38.38 | 38.75 | 10,063,599 | +0.37(+0.96%) |
Mar 14, 2011 | 37.43 | 38.48 | 36.90 | 38.38 | 6,876,894 | +1.48(+4.01%) |
Mar 11, 2011 | 35.77 | 37.19 | 35.72 | 36.90 | 3,591,021 | +0.78(+2.16%) |
Mar 10, 2011 | 36.91 | 37.03 | 36.03 | 36.12 | 6,874,729 | -1.20(-3.22%) |
Mar 09, 2011 | 37.32 | 37.52 | 37.10 | 37.32 | 4,139,861 | -0.02(-0.05%) |
Mar 08, 2011 | 37.91 | 37.91 | 37.29 | 37.34 | 3,386,357 | -0.57(-1.50%) |
Mar 07, 2011 | 38.02 | 38.22 | 37.36 | 37.91 | 4,280,459 | +0.06(+0.16%) |
Mar 04, 2011 | 38.06 | 38.17 | 37.29 | 37.85 | 4,419,350 | -0.12(-0.32%) |
Mar 03, 2011 | 38.18 | 38.26 | 37.51 | 37.97 | 4,164,079 | +0.21(+0.56%) |
Mar 02, 2011 | 38.10 | 38.25 | 37.55 | 37.76 | 4,753,386 | -0.14(-0.37%) |
Mar 01, 2011 | 39.00 | 39.10 | 37.66 | 37.90 | 7,574,570 | -1.58(-4.00%) |
Feb 28, 2011 | 39.56 | 39.64 | 38.86 | 39.48 | 6,651,155 | +0.61(+1.57%) |
Feb 25, 2011 | 37.43 | 38.95 | 37.33 | 38.87 | 6,651,218 | +1.26(+3.35%) |
Feb 24, 2011 | 37.93 | 38.08 | 37.17 | 37.61 | 6,557,530 | -0.38(-1.00%) |
Feb 23, 2011 | 36.28 | 38.40 | 36.28 | 37.99 | 8,907,970 | +1.63(+4.48%) |
Feb 22, 2011 | 36.98 | 36.99 | 36.06 | 36.36 | 6,999,961 | -0.09(-0.25%) |
Feb 18, 2011 | 36.27 | 36.57 | 36.22 | 36.45 | 6,979,135 | +0.26(+0.72%) |
Feb 17, 2011 | 35.73 | 36.85 | 35.59 | 36.19 | 6,894,912 | -0.81(-2.19%) |
Feb 16, 2011 | 36.95 | 37.44 | 36.75 | 37.00 | 4,072,520 | +0.05(+0.14%) |
Feb 15, 2011 | 37.47 | 37.66 | 36.70 | 36.95 | 4,032,045 | -0.51(-1.36%) |
Feb 14, 2011 | 36.85 | 37.82 | 36.67 | 37.46 | 4,793,378 | +0.55(+1.49%) |
Feb 11, 2011 | 36.96 | 37.15 | 36.50 | 36.91 | 4,231,142 | -0.14(-0.38%) |
Feb 10, 2011 | 37.27 | 37.37 | 36.49 | 37.05 | 6,937,198 | -0.33(-0.88%) |
Feb 09, 2011 | 38.68 | 38.68 | 37.11 | 37.38 | 6,544,501 | -1.45(-3.73%) |
Feb 08, 2011 | 39.52 | 39.73 | 38.47 | 38.83 | 4,709,959 | -0.63(-1.60%) |
Feb 07, 2011 | 39.39 | 40.16 | 39.36 | 39.46 | 4,110,287 | +0.12(+0.31%) |
Feb 04, 2011 | 39.40 | 39.65 | 39.00 | 39.34 | 2,425,272 | +0.03(+0.08%) |
Feb 03, 2011 | 39.01 | 39.34 | 38.77 | 39.31 | 2,794,881 | +0.28(+0.72%) |
Feb 02, 2011 | 38.97 | 39.34 | 38.70 | 39.03 | 5,822,538 | -0.41(-1.04%) |
Feb 01, 2011 | 39.63 | 39.97 | 39.28 | 39.44 | 6,829,198 | -0.06(-0.15%) |
Jan 31, 2011 | 38.90 | 39.79 | 38.85 | 39.50 | 5,575,011 | +0.71(+1.83%) |
Jan 28, 2011 | 39.23 | 39.49 | 38.70 | 38.79 | 3,847,108 | -0.48(-1.22%) |
Jan 27, 2011 | 39.94 | 39.94 | 39.05 | 39.27 | 4,952,129 | -0.55(-1.38%) |
Jan 26, 2011 | 38.58 | 39.91 | 38.47 | 39.82 | 4,854,729 | +1.34(+3.48%) |
Jan 25, 2011 | 38.83 | 39.23 | 38.12 | 38.48 | 5,346,224 | -0.57(-1.46%) |
Jan 24, 2011 | 37.68 | 39.30 | 37.51 | 39.05 | 6,295,601 | +0.88(+2.31%) |
Jan 21, 2011 | 38.41 | 38.45 | 37.95 | 38.17 | 4,039,124 | +0.17(+0.45%) |
Jan 20, 2011 | 38.60 | 38.75 | 37.86 | 38.00 | 7,132,403 | -0.94(-2.41%) |
Jan 19, 2011 | 38.99 | 39.13 | 38.70 | 38.94 | 5,145,289 | -0.01(-0.03%) |
Jan 18, 2011 | 39.10 | 39.38 | 38.77 | 38.95 | 5,771,087 | -0.43(-1.09%) |
Jan 14, 2011 | 39.33 | 39.44 | 39.04 | 39.38 | 5,654,781 | +0.12(+0.31%) |
Jan 13, 2011 | 38.89 | 39.28 | 38.61 | 39.26 | 5,373,729 | +0.35(+0.90%) |
Jan 12, 2011 | 38.19 | 38.99 | 37.86 | 38.91 | 5,656,623 | +0.64(+1.67%) |
Jan 11, 2011 | 38.39 | 38.48 | 38.00 | 38.27 | 3,744,020 | +0.18(+0.47%) |
Jan 10, 2011 | 38.01 | 38.29 | 37.61 | 38.09 | 4,017,716 | -0.06(-0.16%) |
Jan 07, 2011 | 37.82 | 38.22 | 37.51 | 38.15 | 4,472,772 | +0.40(+1.06%) |
Jan 06, 2011 | 37.92 | 38.03 | 37.34 | 37.75 | 4,205,167 | +0.36(+0.96%) |
Jan 05, 2011 | 37.35 | 37.53 | 37.07 | 37.39 | 3,240,276 | -0.19(-0.51%) |
Jan 04, 2011 | 38.55 | 38.60 | 37.12 | 37.58 | 5,918,570 | -0.27(-0.71%) |