Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 41.62 | 41.78 | 41.50 | 41.51 | 17,170,592 | -0.25(-0.60%) |
Mar 30, 2011 | 41.76 | 41.76 | 41.76 | 41.76 | 11,218,836 | +0.46(+1.13%) |
Mar 29, 2011 | 40.84 | 41.39 | 40.84 | 41.29 | 11,409,508 | +0.42(+1.02%) |
Mar 28, 2011 | 41.16 | 41.33 | 40.84 | 40.88 | 12,439,359 | -0.15(-0.36%) |
Mar 25, 2011 | 41.23 | 41.36 | 40.91 | 41.02 | 11,522,572 | -0.18(-0.43%) |
Mar 24, 2011 | 41.26 | 41.29 | 40.94 | 41.20 | 12,169,904 | +0.15(+0.38%) |
Mar 23, 2011 | 41.00 | 41.17 | 40.80 | 41.04 | 11,869,823 | -0.01(-0.03%) |
Mar 22, 2011 | 41.14 | 41.39 | 41.02 | 41.06 | 11,545,203 | -0.25(-0.60%) |
Mar 21, 2011 | 41.29 | 41.42 | 41.23 | 41.31 | 14,250,440 | +0.47(+1.16%) |
Mar 18, 2011 | 41.05 | 41.15 | 40.51 | 40.84 | 25,267,276 | +0.11(+0.28%) |
Mar 17, 2011 | 40.90 | 40.90 | 40.43 | 40.72 | 15,808,222 | +0.47(+1.17%) |
Mar 16, 2011 | 40.75 | 40.78 | 40.23 | 40.25 | 24,323,214 | -0.63(-1.53%) |
Mar 15, 2011 | 40.84 | 41.01 | 40.76 | 40.88 | 19,450,086 | -0.46(-1.12%) |
Mar 14, 2011 | 41.13 | 41.37 | 40.96 | 41.34 | 13,564,334 | -0.09(-0.23%) |
Mar 11, 2011 | 41.24 | 41.58 | 41.19 | 41.44 | 14,233,054 | +0.00(+0.00%) |
Mar 10, 2011 | 41.59 | 41.73 | 41.25 | 41.44 | 17,970,394 | -0.34(-0.82%) |
Mar 09, 2011 | 41.84 | 41.98 | 41.61 | 41.78 | 13,035,912 | -0.03(-0.08%) |
Mar 08, 2011 | 41.61 | 41.95 | 41.60 | 41.81 | 16,263,708 | +0.23(+0.55%) |
Mar 07, 2011 | 41.78 | 41.87 | 41.42 | 41.58 | 16,778,670 | -0.22(-0.52%) |
Mar 04, 2011 | 42.12 | 42.27 | 41.48 | 41.80 | 17,631,256 | -0.20(-0.48%) |
Mar 03, 2011 | 42.25 | 42.42 | 41.85 | 42.00 | 21,066,590 | -0.05(-0.13%) |
Mar 02, 2011 | 42.18 | 42.35 | 41.99 | 42.06 | 14,870,603 | -0.22(-0.53%) |
Mar 01, 2011 | 42.74 | 42.89 | 42.22 | 42.28 | 18,011,874 | -0.21(-0.49%) |
Feb 28, 2011 | 42.32 | 42.61 | 42.20 | 42.49 | 17,153,038 | +0.14(+0.33%) |
Feb 25, 2011 | 42.43 | 42.53 | 42.14 | 42.35 | 16,880,452 | -0.14(-0.33%) |
Feb 24, 2011 | 43.34 | 43.39 | 42.34 | 42.49 | 22,584,322 | -0.74(-1.71%) |
Feb 23, 2011 | 43.13 | 43.40 | 43.06 | 43.23 | 17,383,868 | +0.05(+0.12%) |
Feb 22, 2011 | 42.94 | 43.38 | 42.87 | 43.17 | 14,005,110 | -0.16(-0.36%) |
Feb 18, 2011 | 43.22 | 43.38 | 43.08 | 43.33 | 13,494,975 | +0.20(+0.47%) |
Feb 17, 2011 | 42.84 | 43.27 | 42.76 | 43.13 | 10,929,028 | +0.16(+0.38%) |
Feb 16, 2011 | 43.19 | 43.20 | 42.92 | 42.97 | 14,621,345 | -0.11(-0.25%) |
Feb 15, 2011 | 43.60 | 43.60 | 42.90 | 43.07 | 17,488,876 | -0.42(-0.96%) |
Feb 14, 2011 | 43.67 | 43.71 | 43.36 | 43.49 | 10,530,798 | -0.13(-0.29%) |
Feb 11, 2011 | 43.18 | 43.78 | 43.18 | 43.62 | 13,284,658 | +0.13(+0.31%) |
Feb 10, 2011 | 43.55 | 43.66 | 43.18 | 43.48 | 16,295,271 | +0.09(+0.22%) |
Feb 09, 2011 | 43.56 | 43.72 | 43.18 | 43.39 | 16,356,711 | -0.17(-0.39%) |
Feb 08, 2011 | 43.39 | 43.63 | 43.33 | 43.56 | 12,159,411 | +0.06(+0.14%) |
Feb 07, 2011 | 43.09 | 43.67 | 42.99 | 43.50 | 19,070,958 | +0.63(+1.48%) |
Feb 04, 2011 | 42.34 | 42.93 | 42.30 | 42.86 | 14,587,240 | +0.43(+1.02%) |
Feb 03, 2011 | 42.22 | 42.54 | 42.22 | 42.43 | 12,683,248 | +0.12(+0.29%) |
Feb 02, 2011 | 42.29 | 42.42 | 41.98 | 42.31 | 17,253,194 | -0.09(-0.21%) |
Feb 01, 2011 | 42.74 | 42.86 | 42.26 | 42.40 | 21,711,784 | -0.14(-0.33%) |
Jan 31, 2011 | 43.36 | 43.37 | 42.46 | 42.54 | 18,650,440 | -0.72(-1.67%) |
Jan 28, 2011 | 43.06 | 43.36 | 43.02 | 43.26 | 22,140,728 | +0.01(+0.03%) |
Jan 27, 2011 | 43.37 | 43.46 | 42.55 | 43.25 | 35,577,104 | -1.30(-2.92%) |
Jan 26, 2011 | 45.07 | 45.09 | 44.52 | 44.55 | 14,102,909 | -0.40(-0.88%) |
Jan 25, 2011 | 44.86 | 45.11 | 44.79 | 44.95 | 16,419,207 | +0.08(+0.18%) |
Jan 24, 2011 | 44.41 | 44.95 | 44.33 | 44.87 | 15,687,241 | +0.45(+1.02%) |
Jan 21, 2011 | 44.41 | 44.44 | 44.15 | 44.41 | 14,178,512 | +0.07(+0.17%) |
Jan 20, 2011 | 44.10 | 44.41 | 44.04 | 44.34 | 18,542,520 | +0.30(+0.69%) |
Jan 19, 2011 | 43.87 | 44.25 | 43.83 | 44.04 | 17,462,288 | +0.22(+0.51%) |
Jan 18, 2011 | 43.91 | 44.11 | 43.77 | 43.81 | 18,531,826 | -0.02(-0.05%) |
Jan 14, 2011 | 43.71 | 43.92 | 43.66 | 43.83 | 16,368,239 | +0.03(+0.08%) |
Jan 13, 2011 | 43.42 | 43.81 | 43.42 | 43.80 | 14,799,080 | +0.34(+0.78%) |
Jan 12, 2011 | 43.08 | 43.48 | 42.41 | 43.46 | 15,174,971 | +0.62(+1.45%) |
Jan 11, 2011 | 43.14 | 43.21 | 42.64 | 42.84 | 14,392,351 | -0.21(-0.50%) |
Jan 10, 2011 | 43.08 | 43.16 | 42.91 | 43.05 | 18,322,500 | -0.09(-0.22%) |
Jan 07, 2011 | 43.23 | 43.39 | 42.92 | 43.14 | 17,850,370 | +0.07(+0.16%) |
Jan 06, 2011 | 43.27 | 43.33 | 43.01 | 43.08 | 17,320,442 | -0.27(-0.62%) |
Jan 05, 2011 | 43.26 | 43.54 | 43.24 | 43.34 | 11,152,453 | -0.10(-0.23%) |
Jan 04, 2011 | 43.08 | 43.45 | 43.04 | 43.44 | 16,943,058 | +0.12(+0.28%) |