Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 43.83 | 44.37 | 43.81 | 43.81 | 23,928 | +0.21(+0.49%) |
Mar 30, 2011 | 43.25 | 43.60 | 43.05 | 43.60 | 13,231 | +0.56(+1.29%) |
Mar 29, 2011 | 42.89 | 43.04 | 42.84 | 43.04 | 8,267 | +0.35(+0.82%) |
Mar 28, 2011 | 42.46 | 42.81 | 42.44 | 42.69 | 19,622 | +1.02(+2.46%) |
Mar 25, 2011 | 41.29 | 41.85 | 41.24 | 41.67 | 11,538 | +0.57(+1.39%) |
Mar 24, 2011 | 41.86 | 41.98 | 41.01 | 41.09 | 18,794 | -1.29(-3.03%) |
Mar 23, 2011 | 42.52 | 42.55 | 42.08 | 42.38 | 8,271 | -0.50(-1.18%) |
Mar 22, 2011 | 42.98 | 43.33 | 42.51 | 42.88 | 30,027 | +0.28(+0.67%) |
Mar 21, 2011 | 42.66 | 42.71 | 42.40 | 42.60 | 11,037 | +0.95(+2.29%) |
Mar 18, 2011 | 41.53 | 41.65 | 41.39 | 41.65 | 6,218 | +0.55(+1.34%) |
Mar 17, 2011 | 40.40 | 41.54 | 40.40 | 41.09 | 15,186 | +1.19(+2.98%) |
Mar 16, 2011 | 40.52 | 40.53 | 39.78 | 39.90 | 10,254 | -0.42(-1.04%) |
Mar 15, 2011 | 39.83 | 40.32 | 39.80 | 40.32 | 10,491 | +1.19(+3.04%) |
Mar 14, 2011 | 39.08 | 39.19 | 39.01 | 39.13 | 4,797 | +0.23(+0.59%) |
Mar 11, 2011 | 39.43 | 39.47 | 38.72 | 38.90 | 8,129 | -0.62(-1.56%) |
Mar 10, 2011 | 39.65 | 39.75 | 39.49 | 39.52 | 3,867 | -0.53(-1.32%) |
Mar 09, 2011 | 40.36 | 40.36 | 39.98 | 40.05 | 33,186 | -0.87(-2.12%) |
Mar 08, 2011 | 40.39 | 40.92 | 40.39 | 40.91 | 26,880 | +0.99(+2.49%) |
Mar 07, 2011 | 39.99 | 40.01 | 39.60 | 39.92 | 40,198 | -0.48(-1.19%) |
Mar 04, 2011 | 40.37 | 40.40 | 40.18 | 40.40 | 2,662 | -0.17(-0.43%) |
Mar 03, 2011 | 40.25 | 40.57 | 40.25 | 40.57 | 3,356 | +1.18(+3.00%) |
Mar 02, 2011 | 39.75 | 39.75 | 39.27 | 39.39 | 5,564 | -0.55(-1.38%) |
Mar 01, 2011 | 40.01 | 40.37 | 39.89 | 39.94 | 9,519 | -0.66(-1.63%) |
Feb 28, 2011 | 40.06 | 40.98 | 40.06 | 40.61 | 24,819 | +0.77(+1.94%) |
Feb 25, 2011 | 39.35 | 39.83 | 39.35 | 39.83 | 3,802 | +0.44(+1.12%) |
Feb 24, 2011 | 39.15 | 39.79 | 39.15 | 39.39 | 6,486 | -0.02(-0.05%) |
Feb 23, 2011 | 40.02 | 40.57 | 39.20 | 39.41 | 10,570 | -0.80(-1.99%) |
Feb 22, 2011 | 40.26 | 40.68 | 40.13 | 40.21 | 7,631 | -0.62(-1.53%) |
Feb 18, 2011 | 40.80 | 41.02 | 40.80 | 40.83 | 7,276 | +0.03(+0.08%) |
Feb 17, 2011 | 40.94 | 40.94 | 40.75 | 40.80 | 3,233 | -0.06(-0.14%) |
Feb 16, 2011 | 40.81 | 41.27 | 40.69 | 40.86 | 20,794 | +0.88(+2.21%) |
Feb 15, 2011 | 40.06 | 40.12 | 39.97 | 39.97 | 3,498 | -0.17(-0.41%) |
Feb 14, 2011 | 40.14 | 40.24 | 40.05 | 40.14 | 8,752 | +0.06(+0.16%) |
Feb 11, 2011 | 39.98 | 40.15 | 39.79 | 40.08 | 13,819 | +0.09(+0.22%) |
Feb 10, 2011 | 40.06 | 40.20 | 39.92 | 39.99 | 11,932 | -0.21(-0.53%) |
Feb 09, 2011 | 40.34 | 40.34 | 40.07 | 40.20 | 14,517 | +0.06(+0.16%) |
Feb 08, 2011 | 39.78 | 40.22 | 39.78 | 40.14 | 27,378 | +0.59(+1.50%) |
Feb 07, 2011 | 39.27 | 39.59 | 39.27 | 39.55 | 18,570 | +0.95(+2.47%) |
Feb 04, 2011 | 38.55 | 38.66 | 38.39 | 38.59 | 19,876 | -0.16(-0.41%) |
Feb 03, 2011 | 38.63 | 38.78 | 38.14 | 38.75 | 18,647 | -0.22(-0.57%) |
Feb 02, 2011 | 39.43 | 39.51 | 38.97 | 38.97 | 5,542 | -0.69(-1.73%) |
Feb 01, 2011 | 39.87 | 39.87 | 39.45 | 39.66 | 15,333 | -0.42(-1.04%) |
Jan 31, 2011 | 39.98 | 40.08 | 39.68 | 40.08 | 74,695 | +1.61(+4.18%) |
Jan 28, 2011 | 39.83 | 40.22 | 38.43 | 38.47 | 190,076 | -1.88(-4.65%) |
Jan 27, 2011 | 40.95 | 40.95 | 40.22 | 40.35 | 38,959 | -0.52(-1.27%) |
Jan 26, 2011 | 41.07 | 41.16 | 40.62 | 40.87 | 46,932 | -0.35(-0.84%) |
Jan 25, 2011 | 41.33 | 41.34 | 40.90 | 41.21 | 17,821 | -0.50(-1.21%) |
Jan 24, 2011 | 41.61 | 41.94 | 41.40 | 41.72 | 14,488 | -0.56(-1.32%) |
Jan 21, 2011 | 42.40 | 42.58 | 42.28 | 42.28 | 8,545 | -0.12(-0.28%) |
Jan 20, 2011 | 42.82 | 42.82 | 42.31 | 42.40 | 8,838 | -0.86(-1.99%) |
Jan 19, 2011 | 43.37 | 43.54 | 43.16 | 43.26 | 33,840 | +0.47(+1.11%) |
Jan 18, 2011 | 42.59 | 42.78 | 42.56 | 42.78 | 15,088 | +0.20(+0.46%) |
Jan 14, 2011 | 42.31 | 42.59 | 42.31 | 42.59 | 2,917 | +0.00(+0.00%) |
Jan 13, 2011 | 42.36 | 42.59 | 42.25 | 42.59 | 6,896 | +0.07(+0.17%) |
Jan 12, 2011 | 42.59 | 42.59 | 42.36 | 42.51 | 9,824 | -0.62(-1.44%) |
Jan 11, 2011 | 42.27 | 43.14 | 42.27 | 43.14 | 25,414 | +1.40(+3.34%) |
Jan 10, 2011 | 42.10 | 42.10 | 41.50 | 41.74 | 19,136 | -2.22(-5.06%) |
Jan 07, 2011 | 44.27 | 44.27 | 43.85 | 43.97 | 24,364 | -0.16(-0.36%) |
Jan 06, 2011 | 44.03 | 44.19 | 43.97 | 44.12 | 9,126 | +0.85(+1.97%) |
Jan 05, 2011 | 43.18 | 43.37 | 43.10 | 43.27 | 20,320 | +0.35(+0.83%) |
Jan 04, 2011 | 43.15 | 43.22 | 42.72 | 42.92 | 49,971 | -0.06(-0.15%) |