Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 41.23 | 41.51 | 41.10 | 41.38 | 695,503 | -0.15(-0.35%) |
Mar 30, 2011 | 41.31 | 41.65 | 41.18 | 41.52 | 757,948 | +0.55(+1.33%) |
Mar 29, 2011 | 40.65 | 40.98 | 40.33 | 40.98 | 670,612 | +0.08(+0.21%) |
Mar 28, 2011 | 41.15 | 41.41 | 40.83 | 40.89 | 478,878 | +0.19(+0.46%) |
Mar 25, 2011 | 40.96 | 41.14 | 40.70 | 40.71 | 585,399 | -0.62(-1.51%) |
Mar 24, 2011 | 41.24 | 41.45 | 41.03 | 41.33 | 844,466 | +0.86(+2.13%) |
Mar 23, 2011 | 40.05 | 40.61 | 39.93 | 40.47 | 904,022 | -0.46(-1.13%) |
Mar 22, 2011 | 41.29 | 41.30 | 40.58 | 40.93 | 875,264 | -0.16(-0.39%) |
Mar 21, 2011 | 40.99 | 41.17 | 40.92 | 41.09 | 1,332,603 | +1.09(+2.71%) |
Mar 18, 2011 | 40.77 | 40.82 | 39.90 | 40.00 | 1,334,995 | +0.11(+0.26%) |
Mar 17, 2011 | 40.28 | 40.33 | 39.63 | 39.90 | 1,294,835 | +1.16(+3.00%) |
Mar 16, 2011 | 40.00 | 40.25 | 38.33 | 38.74 | 2,207,200 | -1.68(-4.16%) |
Mar 15, 2011 | 39.92 | 40.62 | 39.89 | 40.42 | 3,304,483 | -1.66(-3.95%) |
Mar 14, 2011 | 41.94 | 42.23 | 41.58 | 42.08 | 1,726,983 | +0.29(+0.70%) |
Mar 11, 2011 | 41.51 | 41.92 | 41.29 | 41.78 | 1,117,018 | +0.27(+0.64%) |
Mar 10, 2011 | 41.52 | 41.88 | 41.33 | 41.52 | 1,659,645 | -1.23(-2.88%) |
Mar 09, 2011 | 42.97 | 43.10 | 42.53 | 42.75 | 1,410,573 | -0.63(-1.45%) |
Mar 08, 2011 | 42.68 | 43.56 | 42.56 | 43.38 | 1,549,954 | -0.04(-0.10%) |
Mar 07, 2011 | 44.12 | 44.47 | 43.23 | 43.42 | 1,024,012 | -0.58(-1.32%) |
Mar 04, 2011 | 44.68 | 44.70 | 43.53 | 44.00 | 1,611,433 | -1.16(-2.56%) |
Mar 03, 2011 | 45.26 | 45.47 | 44.56 | 45.16 | 1,529,259 | +0.65(+1.46%) |
Mar 02, 2011 | 44.57 | 44.99 | 44.31 | 44.51 | 1,530,845 | +0.65(+1.49%) |
Mar 01, 2011 | 45.04 | 45.08 | 43.81 | 43.86 | 1,556,290 | -1.10(-2.45%) |
Feb 28, 2011 | 45.23 | 45.43 | 44.73 | 44.96 | 954,788 | +0.15(+0.33%) |
Feb 25, 2011 | 44.73 | 44.96 | 44.66 | 44.81 | 1,398,513 | +0.67(+1.52%) |
Feb 24, 2011 | 44.24 | 44.54 | 43.75 | 44.14 | 1,431,959 | -0.01(-0.02%) |
Feb 23, 2011 | 44.59 | 44.87 | 43.93 | 44.14 | 1,950,714 | +0.13(+0.29%) |
Feb 22, 2011 | 44.24 | 45.02 | 43.84 | 44.02 | 2,684,432 | -1.83(-3.99%) |
Feb 18, 2011 | 45.55 | 45.94 | 45.34 | 45.85 | 1,644,332 | +0.21(+0.46%) |
Feb 17, 2011 | 45.47 | 45.75 | 45.31 | 45.64 | 1,554,740 | -0.34(-0.73%) |
Feb 16, 2011 | 45.20 | 46.08 | 45.20 | 45.97 | 1,800,272 | +1.76(+3.98%) |
Feb 15, 2011 | 44.23 | 44.45 | 43.93 | 44.21 | 956,531 | +0.70(+1.61%) |
Feb 14, 2011 | 43.21 | 43.74 | 43.17 | 43.51 | 1,275,141 | -0.62(-1.41%) |
Feb 11, 2011 | 43.33 | 44.22 | 43.19 | 44.14 | 1,529,155 | +0.28(+0.64%) |
Feb 10, 2011 | 43.70 | 43.98 | 43.42 | 43.86 | 1,795,935 | -1.18(-2.61%) |
Feb 09, 2011 | 44.77 | 45.17 | 44.69 | 45.03 | 1,830,983 | +0.08(+0.17%) |
Feb 08, 2011 | 44.65 | 45.17 | 44.59 | 44.96 | 1,596,219 | +0.47(+1.05%) |
Feb 07, 2011 | 44.26 | 44.59 | 44.24 | 44.49 | 3,259,872 | +0.47(+1.07%) |
Feb 04, 2011 | 44.07 | 44.17 | 43.57 | 44.02 | 1,600,917 | +0.66(+1.52%) |
Feb 03, 2011 | 43.28 | 43.56 | 42.73 | 43.36 | 1,931,473 | +0.79(+1.86%) |
Feb 02, 2011 | 42.81 | 43.02 | 42.44 | 42.57 | 1,334,166 | -0.25(-0.59%) |
Feb 01, 2011 | 42.09 | 42.86 | 41.96 | 42.82 | 2,529,602 | +1.81(+4.41%) |
Jan 31, 2011 | 41.41 | 41.70 | 40.00 | 41.01 | 4,456,581 | -0.25(-0.59%) |
Jan 28, 2011 | 42.30 | 42.45 | 41.15 | 41.26 | 1,332,256 | -0.90(-2.14%) |
Jan 27, 2011 | 41.98 | 42.30 | 41.80 | 42.16 | 1,261,145 | +0.62(+1.50%) |
Jan 26, 2011 | 41.56 | 41.90 | 41.38 | 41.54 | 1,357,661 | -0.51(-1.22%) |
Jan 25, 2011 | 41.66 | 42.09 | 41.42 | 42.05 | 1,236,125 | -0.47(-1.10%) |
Jan 24, 2011 | 41.84 | 42.58 | 41.83 | 42.52 | 1,302,225 | +0.15(+0.36%) |
Jan 21, 2011 | 42.06 | 42.37 | 41.80 | 42.37 | 3,384,727 | +1.12(+2.72%) |
Jan 20, 2011 | 41.01 | 41.32 | 40.71 | 41.24 | 1,787,825 | +0.51(+1.26%) |
Jan 19, 2011 | 41.27 | 41.41 | 40.64 | 40.73 | 2,482,106 | -0.04(-0.10%) |
Jan 18, 2011 | 40.85 | 41.15 | 40.56 | 40.78 | 4,953,006 | +0.18(+0.43%) |
Jan 14, 2011 | 40.13 | 40.62 | 40.13 | 40.60 | 2,119,505 | +0.78(+1.97%) |
Jan 13, 2011 | 40.03 | 40.03 | 39.63 | 39.82 | 2,215,264 | +1.03(+2.65%) |
Jan 12, 2011 | 38.23 | 38.79 | 38.13 | 38.79 | 1,988,763 | +1.99(+5.41%) |
Jan 11, 2011 | 36.52 | 36.84 | 36.45 | 36.80 | 1,268,474 | +0.10(+0.27%) |
Jan 10, 2011 | 36.73 | 36.81 | 36.33 | 36.70 | 1,186,374 | -0.36(-0.96%) |
Jan 07, 2011 | 37.87 | 37.93 | 36.90 | 37.06 | 3,271,096 | -0.88(-2.31%) |
Jan 06, 2011 | 38.63 | 38.72 | 37.76 | 37.93 | 1,303,019 | -0.60(-1.55%) |
Jan 05, 2011 | 37.99 | 38.53 | 37.97 | 38.53 | 1,775,406 | +0.94(+2.50%) |
Jan 04, 2011 | 38.03 | 38.04 | 37.45 | 37.59 | 1,645,322 | +0.67(+1.80%) |