Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 36.40 | 36.91 | 36.14 | 36.77 | 4,426,768 | +0.33(+0.90%) |
Mar 30, 2011 | 36.45 | 36.45 | 36.45 | 36.45 | 4,568,688 | +0.26(+0.71%) |
Mar 29, 2011 | 36.04 | 36.21 | 35.73 | 36.19 | 3,624,973 | +0.05(+0.13%) |
Mar 28, 2011 | 36.61 | 36.61 | 36.04 | 36.14 | 4,301,796 | -0.30(-0.82%) |
Mar 25, 2011 | 36.57 | 36.85 | 36.27 | 36.44 | 5,200,010 | +0.05(+0.13%) |
Mar 24, 2011 | 36.47 | 36.47 | 35.96 | 36.39 | 3,370,702 | +0.24(+0.68%) |
Mar 23, 2011 | 36.35 | 36.40 | 35.92 | 36.15 | 4,320,087 | -0.35(-0.95%) |
Mar 22, 2011 | 36.52 | 36.82 | 36.44 | 36.49 | 4,244,034 | -0.02(-0.07%) |
Mar 21, 2011 | 36.40 | 36.60 | 36.37 | 36.52 | 4,901,409 | +0.31(+0.86%) |
Mar 18, 2011 | 36.08 | 36.63 | 35.65 | 36.21 | 8,170,685 | +0.67(+1.90%) |
Mar 17, 2011 | 35.40 | 35.75 | 34.92 | 35.53 | 8,332,651 | +0.66(+1.90%) |
Mar 16, 2011 | 36.00 | 36.27 | 34.42 | 34.87 | 11,574,862 | -1.02(-2.83%) |
Mar 15, 2011 | 35.16 | 36.03 | 35.16 | 35.88 | 20,485,560 | -0.70(-1.91%) |
Mar 14, 2011 | 37.16 | 37.19 | 36.23 | 36.58 | 9,250,401 | -1.10(-2.92%) |
Mar 11, 2011 | 37.00 | 37.84 | 36.96 | 37.68 | 5,239,654 | +0.01(+0.02%) |
Mar 10, 2011 | 37.88 | 38.41 | 37.62 | 37.68 | 7,261,427 | -0.81(-2.09%) |
Mar 09, 2011 | 38.31 | 38.80 | 38.25 | 38.48 | 4,775,866 | +0.12(+0.31%) |
Mar 08, 2011 | 37.58 | 38.48 | 37.55 | 38.36 | 6,055,335 | +0.65(+1.73%) |
Mar 07, 2011 | 38.41 | 38.75 | 37.53 | 37.71 | 5,897,800 | -0.43(-1.13%) |
Mar 04, 2011 | 38.47 | 38.60 | 37.68 | 38.14 | 6,372,412 | -0.29(-0.75%) |
Mar 03, 2011 | 38.30 | 38.61 | 38.11 | 38.43 | 10,337,069 | +1.09(+2.93%) |
Mar 02, 2011 | 38.27 | 38.27 | 37.32 | 37.34 | 14,421,805 | -1.46(-3.76%) |
Mar 01, 2011 | 39.47 | 39.75 | 38.55 | 38.79 | 8,090,467 | -0.52(-1.32%) |
Feb 28, 2011 | 38.91 | 39.56 | 38.82 | 39.31 | 7,967,273 | +0.63(+1.64%) |
Feb 25, 2011 | 38.33 | 38.71 | 38.18 | 38.68 | 4,898,850 | +0.45(+1.19%) |
Feb 24, 2011 | 37.97 | 38.38 | 37.59 | 38.23 | 6,876,032 | +0.08(+0.20%) |
Feb 23, 2011 | 38.70 | 39.06 | 37.81 | 38.15 | 5,491,619 | -0.53(-1.37%) |
Feb 22, 2011 | 39.44 | 39.98 | 38.53 | 38.68 | 6,776,215 | -1.34(-3.36%) |
Feb 18, 2011 | 40.32 | 40.32 | 39.73 | 40.02 | 5,463,567 | -0.18(-0.45%) |
Feb 17, 2011 | 39.55 | 40.31 | 39.34 | 40.20 | 6,465,891 | +0.38(+0.96%) |
Feb 16, 2011 | 38.85 | 39.86 | 38.59 | 39.82 | 7,453,340 | +1.06(+2.74%) |
Feb 15, 2011 | 38.21 | 38.82 | 38.03 | 38.76 | 5,681,124 | +0.39(+1.01%) |
Feb 14, 2011 | 38.83 | 38.83 | 37.98 | 38.37 | 7,879,568 | -0.53(-1.37%) |
Feb 11, 2011 | 38.74 | 38.97 | 38.02 | 38.90 | 5,816,141 | +0.08(+0.22%) |
Feb 10, 2011 | 38.66 | 38.97 | 38.02 | 38.82 | 10,301,052 | +1.12(+2.96%) |
Feb 09, 2011 | 38.04 | 38.21 | 37.42 | 37.70 | 8,062,023 | -0.53(-1.37%) |
Feb 08, 2011 | 38.16 | 38.36 | 38.00 | 38.23 | 5,831,631 | -0.01(-0.02%) |
Feb 07, 2011 | 37.80 | 38.28 | 37.62 | 38.23 | 6,265,341 | +0.66(+1.76%) |
Feb 04, 2011 | 37.25 | 37.78 | 37.03 | 37.57 | 4,560,083 | +0.29(+0.78%) |
Feb 03, 2011 | 37.30 | 37.50 | 36.65 | 37.28 | 4,572,848 | +0.05(+0.14%) |
Feb 02, 2011 | 37.80 | 38.03 | 37.17 | 37.22 | 3,675,560 | -0.64(-1.69%) |
Feb 01, 2011 | 37.19 | 38.02 | 37.17 | 37.86 | 6,105,738 | +1.13(+3.07%) |
Jan 31, 2011 | 36.61 | 37.04 | 36.56 | 36.73 | 3,720,756 | +0.24(+0.65%) |
Jan 28, 2011 | 37.83 | 37.83 | 36.43 | 36.49 | 5,829,623 | -1.22(-3.25%) |
Jan 27, 2011 | 37.28 | 37.74 | 37.06 | 37.72 | 5,376,522 | +0.36(+0.96%) |
Jan 26, 2011 | 36.98 | 37.45 | 36.73 | 37.36 | 4,910,333 | +0.69(+1.87%) |
Jan 25, 2011 | 36.42 | 36.74 | 36.23 | 36.67 | 4,344,420 | +0.06(+0.16%) |
Jan 24, 2011 | 36.74 | 36.86 | 36.31 | 36.61 | 3,723,419 | -0.09(-0.24%) |
Jan 21, 2011 | 36.67 | 36.84 | 36.41 | 36.70 | 4,137,001 | +0.39(+1.07%) |
Jan 20, 2011 | 35.98 | 36.34 | 35.66 | 36.31 | 5,490,212 | +0.31(+0.86%) |
Jan 19, 2011 | 36.93 | 36.98 | 35.79 | 36.00 | 6,009,734 | -0.98(-2.65%) |
Jan 18, 2011 | 36.77 | 37.26 | 36.55 | 36.98 | 6,147,824 | +0.14(+0.37%) |
Jan 14, 2011 | 36.33 | 36.86 | 36.14 | 36.85 | 5,839,849 | +0.43(+1.18%) |
Jan 13, 2011 | 36.73 | 37.01 | 36.08 | 36.42 | 6,503,318 | -0.35(-0.96%) |
Jan 12, 2011 | 36.18 | 36.77 | 36.05 | 36.77 | 5,848,029 | +0.69(+1.90%) |
Jan 11, 2011 | 35.88 | 36.27 | 35.76 | 36.08 | 3,921,874 | +0.33(+0.92%) |
Jan 10, 2011 | 35.67 | 36.05 | 35.16 | 35.75 | 4,970,802 | -0.20(-0.55%) |
Jan 07, 2011 | 36.67 | 36.79 | 35.79 | 35.95 | 6,096,322 | -0.45(-1.23%) |
Jan 06, 2011 | 36.54 | 36.75 | 36.27 | 36.40 | 5,840,698 | -0.16(-0.43%) |
Jan 05, 2011 | 36.36 | 36.70 | 36.28 | 36.55 | 6,537,136 | +0.11(+0.31%) |
Jan 04, 2011 | 36.20 | 36.56 | 36.13 | 36.44 | 5,934,047 | +0.20(+0.54%) |