Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 39.68 | 40.28 | 39.48 | 39.97 | 10,532,040 | +0.70(+1.78%) |
Mar 30, 2011 | 39.34 | 39.64 | 39.14 | 39.27 | 9,754,925 | +0.21(+0.53%) |
Mar 29, 2011 | 39.06 | 39.10 | 38.45 | 39.06 | 10,843,813 | -0.07(-0.17%) |
Mar 28, 2011 | 39.89 | 39.92 | 39.11 | 39.13 | 11,825,098 | -0.42(-1.06%) |
Mar 25, 2011 | 39.56 | 39.67 | 39.36 | 39.55 | 4,399,017 | +0.13(+0.33%) |
Mar 24, 2011 | 39.41 | 39.59 | 39.11 | 39.42 | 6,119,824 | +0.25(+0.63%) |
Mar 23, 2011 | 39.16 | 39.29 | 38.79 | 39.17 | 5,985,954 | -0.10(-0.26%) |
Mar 22, 2011 | 39.69 | 39.75 | 39.04 | 39.27 | 6,281,773 | -0.49(-1.24%) |
Mar 21, 2011 | 39.86 | 39.96 | 39.68 | 39.77 | 4,099,483 | +0.68(+1.75%) |
Mar 18, 2011 | 39.46 | 39.72 | 38.75 | 39.08 | 11,343,510 | -0.06(-0.16%) |
Mar 17, 2011 | 39.13 | 39.62 | 38.86 | 39.14 | 5,393,608 | +0.60(+1.56%) |
Mar 16, 2011 | 39.66 | 39.75 | 38.21 | 38.54 | 11,112,758 | -1.25(-3.15%) |
Mar 15, 2011 | 39.40 | 40.05 | 39.34 | 39.79 | 5,550,901 | -0.51(-1.26%) |
Mar 14, 2011 | 40.38 | 40.68 | 39.86 | 40.30 | 4,608,655 | -0.34(-0.82%) |
Mar 11, 2011 | 40.18 | 40.83 | 40.03 | 40.64 | 3,688,636 | +0.36(+0.88%) |
Mar 10, 2011 | 40.70 | 40.70 | 40.06 | 40.28 | 6,004,605 | -0.81(-1.98%) |
Mar 09, 2011 | 41.05 | 41.33 | 40.73 | 41.09 | 3,179,477 | -0.05(-0.12%) |
Mar 08, 2011 | 40.38 | 41.29 | 40.11 | 41.14 | 5,402,937 | +0.73(+1.81%) |
Mar 07, 2011 | 41.06 | 41.24 | 40.21 | 40.41 | 3,914,008 | -0.45(-1.10%) |
Mar 04, 2011 | 41.28 | 41.39 | 40.48 | 40.86 | 4,120,356 | -0.54(-1.31%) |
Mar 03, 2011 | 40.81 | 41.48 | 40.69 | 41.40 | 4,094,101 | +1.05(+2.59%) |
Mar 02, 2011 | 39.88 | 40.71 | 39.77 | 40.35 | 6,491,873 | +0.57(+1.44%) |
Mar 01, 2011 | 41.07 | 41.19 | 39.63 | 39.78 | 7,656,822 | -1.03(-2.51%) |
Feb 28, 2011 | 41.16 | 41.21 | 40.52 | 40.81 | 6,036,873 | -0.21(-0.52%) |
Feb 25, 2011 | 40.65 | 41.16 | 40.60 | 41.02 | 3,533,626 | +0.51(+1.25%) |
Feb 24, 2011 | 40.51 | 40.80 | 40.16 | 40.51 | 6,264,103 | -0.16(-0.39%) |
Feb 23, 2011 | 41.33 | 41.50 | 40.46 | 40.67 | 6,502,211 | -0.66(-1.61%) |
Feb 22, 2011 | 41.65 | 41.93 | 41.21 | 41.33 | 6,094,730 | -0.92(-2.18%) |
Feb 18, 2011 | 42.26 | 42.57 | 42.04 | 42.26 | 5,645,027 | +0.08(+0.19%) |
Feb 17, 2011 | 42.13 | 42.40 | 41.96 | 42.17 | 4,134,010 | +0.05(+0.11%) |
Feb 16, 2011 | 42.15 | 42.30 | 41.93 | 42.13 | 5,052,641 | +0.03(+0.07%) |
Feb 15, 2011 | 42.04 | 42.22 | 41.75 | 42.10 | 3,965,977 | -0.21(-0.49%) |
Feb 14, 2011 | 42.04 | 44.16 | 41.90 | 42.30 | 3,594,587 | +0.20(+0.47%) |
Feb 11, 2011 | 41.51 | 42.22 | 41.41 | 42.11 | 4,008,884 | +0.14(+0.34%) |
Feb 10, 2011 | 41.53 | 42.21 | 41.37 | 41.96 | 5,855,427 | +0.25(+0.59%) |
Feb 09, 2011 | 41.71 | 41.86 | 41.47 | 41.72 | 3,852,546 | +0.00(+0.01%) |
Feb 08, 2011 | 41.49 | 41.91 | 41.33 | 41.71 | 5,464,592 | +0.33(+0.79%) |
Feb 07, 2011 | 41.43 | 41.47 | 41.13 | 41.39 | 4,348,325 | +0.18(+0.43%) |
Feb 04, 2011 | 41.01 | 41.24 | 40.74 | 41.21 | 4,750,215 | +0.53(+1.30%) |
Feb 03, 2011 | 40.69 | 41.07 | 40.23 | 40.68 | 4,952,924 | -0.03(-0.07%) |
Feb 02, 2011 | 40.77 | 41.00 | 40.53 | 40.71 | 5,292,025 | +0.06(+0.15%) |
Feb 01, 2011 | 39.67 | 40.64 | 39.26 | 40.64 | 11,810,989 | +0.60(+1.49%) |
Jan 31, 2011 | 38.99 | 40.07 | 38.84 | 40.05 | 13,179,279 | +1.31(+3.37%) |
Jan 28, 2011 | 39.88 | 40.03 | 38.66 | 38.74 | 7,326,708 | -1.04(-2.62%) |
Jan 27, 2011 | 40.07 | 40.22 | 39.76 | 39.78 | 6,141,843 | -0.40(-1.00%) |
Jan 26, 2011 | 39.61 | 40.60 | 39.61 | 40.18 | 9,909,493 | +0.61(+1.55%) |
Jan 25, 2011 | 39.35 | 39.57 | 39.16 | 39.57 | 3,361,470 | +0.11(+0.28%) |
Jan 24, 2011 | 39.10 | 39.54 | 38.99 | 39.46 | 4,002,114 | +0.33(+0.83%) |
Jan 21, 2011 | 39.41 | 39.63 | 39.03 | 39.13 | 4,922,352 | +0.04(+0.10%) |
Jan 20, 2011 | 39.22 | 39.31 | 38.71 | 39.09 | 5,842,210 | -0.29(-0.74%) |
Jan 19, 2011 | 39.41 | 39.56 | 39.20 | 39.39 | 5,257,255 | -0.13(-0.33%) |
Jan 18, 2011 | 39.67 | 39.67 | 39.43 | 39.52 | 4,112,881 | -0.04(-0.10%) |
Jan 14, 2011 | 39.36 | 39.71 | 39.09 | 39.56 | 5,147,215 | +0.11(+0.28%) |
Jan 13, 2011 | 39.63 | 39.72 | 39.25 | 39.45 | 2,868,340 | -0.14(-0.36%) |
Jan 12, 2011 | 39.66 | 39.76 | 39.47 | 39.59 | 3,416,037 | +0.18(+0.45%) |
Jan 11, 2011 | 38.99 | 39.43 | 38.88 | 39.41 | 5,664,015 | +0.52(+1.35%) |
Jan 10, 2011 | 39.01 | 39.14 | 38.66 | 38.89 | 5,704,134 | +0.24(+0.62%) |
Jan 07, 2011 | 38.80 | 39.03 | 38.44 | 38.65 | 3,837,920 | -0.02(-0.05%) |
Jan 06, 2011 | 38.83 | 38.99 | 38.60 | 38.67 | 5,231,769 | -0.23(-0.60%) |
Jan 05, 2011 | 38.20 | 38.95 | 38.20 | 38.90 | 6,307,083 | +0.48(+1.24%) |
Jan 04, 2011 | 38.91 | 39.05 | 38.20 | 38.43 | 6,586,234 | -0.50(-1.29%) |