Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 44.76 | 45.34 | 44.56 | 45.26 | 1,353,414 | +0.39(+0.86%) |
Mar 30, 2011 | 44.22 | 44.87 | 43.80 | 44.87 | 1,196,641 | +0.84(+1.90%) |
Mar 29, 2011 | 43.46 | 44.16 | 43.14 | 44.04 | 1,006,783 | +0.42(+0.95%) |
Mar 28, 2011 | 43.85 | 44.17 | 43.55 | 43.62 | 924,645 | -0.27(-0.62%) |
Mar 25, 2011 | 43.25 | 43.98 | 42.97 | 43.89 | 803,504 | +0.83(+1.93%) |
Mar 24, 2011 | 43.19 | 43.19 | 42.31 | 43.06 | 751,181 | +0.21(+0.49%) |
Mar 23, 2011 | 42.93 | 43.14 | 42.35 | 42.85 | 1,285,838 | -0.22(-0.50%) |
Mar 22, 2011 | 43.25 | 43.29 | 42.85 | 43.07 | 909,515 | -0.02(-0.04%) |
Mar 21, 2011 | 43.02 | 43.41 | 43.01 | 43.09 | 1,536,589 | +0.37(+0.86%) |
Mar 18, 2011 | 43.08 | 43.39 | 42.60 | 42.72 | 1,308,975 | +0.22(+0.51%) |
Mar 17, 2011 | 42.24 | 42.53 | 41.79 | 42.50 | 1,332,881 | +1.01(+2.43%) |
Mar 16, 2011 | 41.90 | 42.35 | 41.25 | 41.49 | 1,392,420 | -0.51(-1.22%) |
Mar 15, 2011 | 42.06 | 42.36 | 41.92 | 42.00 | 1,771,069 | -0.35(-0.82%) |
Mar 14, 2011 | 43.21 | 43.21 | 42.11 | 42.35 | 1,178,825 | -0.97(-2.25%) |
Mar 11, 2011 | 42.71 | 43.46 | 42.46 | 43.33 | 900,405 | +0.48(+1.12%) |
Mar 10, 2011 | 43.23 | 43.35 | 42.76 | 42.85 | 1,094,375 | -0.94(-2.14%) |
Mar 09, 2011 | 43.93 | 44.17 | 43.43 | 43.78 | 944,126 | -0.31(-0.71%) |
Mar 08, 2011 | 43.64 | 44.58 | 43.58 | 44.10 | 1,018,964 | +0.55(+1.26%) |
Mar 07, 2011 | 44.18 | 44.32 | 43.31 | 43.55 | 764,521 | -0.39(-0.89%) |
Mar 04, 2011 | 44.62 | 44.80 | 43.72 | 43.94 | 848,602 | -0.59(-1.34%) |
Mar 03, 2011 | 44.14 | 44.68 | 43.77 | 44.53 | 1,076,639 | +1.00(+2.31%) |
Mar 02, 2011 | 44.26 | 44.39 | 43.38 | 43.53 | 1,234,692 | -0.88(-1.99%) |
Mar 01, 2011 | 45.51 | 45.59 | 44.40 | 44.41 | 2,210,257 | -0.87(-1.92%) |
Feb 28, 2011 | 44.14 | 45.57 | 44.12 | 45.29 | 1,623,632 | +1.37(+3.12%) |
Feb 25, 2011 | 42.91 | 43.98 | 42.78 | 43.92 | 925,121 | +1.36(+3.19%) |
Feb 24, 2011 | 43.18 | 43.21 | 42.12 | 42.56 | 1,335,509 | -0.63(-1.46%) |
Feb 23, 2011 | 44.02 | 44.20 | 42.67 | 43.19 | 1,475,839 | -0.81(-1.84%) |
Feb 22, 2011 | 44.13 | 44.56 | 43.86 | 44.00 | 1,295,346 | -0.53(-1.20%) |
Feb 18, 2011 | 44.31 | 44.64 | 44.02 | 44.53 | 887,613 | +0.36(+0.82%) |
Feb 17, 2011 | 43.92 | 44.44 | 43.83 | 44.17 | 617,751 | +0.17(+0.40%) |
Feb 16, 2011 | 44.22 | 44.56 | 43.92 | 44.00 | 835,329 | -0.11(-0.26%) |
Feb 15, 2011 | 43.90 | 44.56 | 43.82 | 44.11 | 1,348,693 | -0.10(-0.22%) |
Feb 14, 2011 | 44.77 | 44.91 | 44.11 | 44.21 | 1,287,722 | -0.57(-1.26%) |
Feb 11, 2011 | 44.70 | 45.38 | 44.50 | 44.77 | 2,180,499 | -0.31(-0.68%) |
Feb 10, 2011 | 43.97 | 45.22 | 43.97 | 45.08 | 1,148,208 | +0.71(+1.60%) |
Feb 09, 2011 | 44.03 | 44.58 | 43.87 | 44.37 | 1,233,447 | +0.20(+0.45%) |
Feb 08, 2011 | 44.01 | 44.46 | 43.95 | 44.17 | 1,361,637 | +0.12(+0.27%) |
Feb 07, 2011 | 43.62 | 44.35 | 43.49 | 44.05 | 734,050 | +0.49(+1.13%) |
Feb 04, 2011 | 44.20 | 44.37 | 43.52 | 43.56 | 1,319,585 | -0.55(-1.24%) |
Feb 03, 2011 | 43.97 | 44.20 | 43.42 | 44.11 | 1,093,869 | +0.03(+0.07%) |
Feb 02, 2011 | 44.11 | 44.49 | 43.99 | 44.08 | 913,034 | -0.05(-0.12%) |
Feb 01, 2011 | 44.02 | 44.41 | 43.37 | 44.13 | 1,225,271 | +0.40(+0.92%) |
Jan 31, 2011 | 43.46 | 43.99 | 43.37 | 43.73 | 1,415,383 | +0.55(+1.27%) |
Jan 28, 2011 | 43.54 | 44.07 | 43.02 | 43.18 | 1,034,265 | -0.44(-1.02%) |
Jan 27, 2011 | 42.66 | 43.73 | 42.59 | 43.63 | 1,631,655 | +1.08(+2.54%) |
Jan 26, 2011 | 42.61 | 42.81 | 42.37 | 42.55 | 874,994 | +0.03(+0.07%) |
Jan 25, 2011 | 42.26 | 42.86 | 41.81 | 42.51 | 2,217,051 | -0.46(-1.06%) |
Jan 24, 2011 | 42.45 | 43.42 | 42.35 | 42.97 | 1,120,539 | +0.44(+1.03%) |
Jan 21, 2011 | 42.41 | 42.59 | 42.08 | 42.53 | 808,256 | +0.28(+0.67%) |
Jan 20, 2011 | 41.68 | 42.63 | 41.64 | 42.25 | 909,370 | +0.32(+0.76%) |
Jan 19, 2011 | 42.66 | 42.77 | 41.69 | 41.93 | 1,258,342 | -0.83(-1.94%) |
Jan 18, 2011 | 42.60 | 42.78 | 42.40 | 42.76 | 1,699,384 | +0.12(+0.28%) |
Jan 14, 2011 | 42.44 | 42.90 | 42.24 | 42.64 | 1,709,068 | +0.46(+1.08%) |
Jan 13, 2011 | 41.93 | 42.34 | 41.73 | 42.18 | 1,244,123 | +0.10(+0.24%) |
Jan 12, 2011 | 41.61 | 42.22 | 41.53 | 42.08 | 1,518,995 | +0.97(+2.37%) |
Jan 11, 2011 | 41.07 | 41.60 | 40.77 | 41.11 | 972,776 | +0.14(+0.35%) |
Jan 10, 2011 | 40.10 | 41.28 | 40.03 | 40.96 | 1,563,193 | +0.67(+1.66%) |
Jan 07, 2011 | 40.74 | 40.99 | 39.73 | 40.30 | 1,077,080 | -0.26(-0.64%) |
Jan 06, 2011 | 41.04 | 41.08 | 40.44 | 40.56 | 979,222 | -0.35(-0.87%) |
Jan 05, 2011 | 40.86 | 41.13 | 40.57 | 40.91 | 2,035,369 | -0.11(-0.28%) |
Jan 04, 2011 | 41.61 | 41.91 | 40.61 | 41.02 | 1,349,593 | -0.53(-1.27%) |