Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 44.33 | 44.44 | 44.12 | 44.31 | 1,318,259 | -0.31(-0.69%) |
Mar 30, 2011 | 44.35 | 44.66 | 44.25 | 44.62 | 1,258,282 | +0.52(+1.18%) |
Mar 29, 2011 | 43.99 | 44.34 | 43.72 | 44.10 | 3,146,359 | +0.07(+0.16%) |
Mar 28, 2011 | 44.41 | 44.41 | 43.84 | 44.03 | 858,050 | -0.51(-1.15%) |
Mar 25, 2011 | 44.73 | 44.88 | 44.48 | 44.54 | 1,148,982 | +0.03(+0.07%) |
Mar 24, 2011 | 44.15 | 44.74 | 44.02 | 44.51 | 1,013,122 | +0.65(+1.48%) |
Mar 23, 2011 | 43.28 | 43.98 | 43.02 | 43.86 | 1,035,531 | +0.46(+1.05%) |
Mar 22, 2011 | 43.64 | 43.70 | 43.25 | 43.40 | 825,581 | -0.37(-0.85%) |
Mar 21, 2011 | 43.57 | 43.83 | 43.56 | 43.77 | 942,144 | +1.12(+2.62%) |
Mar 18, 2011 | 43.45 | 43.45 | 42.55 | 42.66 | 1,872,383 | +0.13(+0.31%) |
Mar 17, 2011 | 42.88 | 43.04 | 42.43 | 42.53 | 1,548,072 | +0.68(+1.63%) |
Mar 16, 2011 | 42.70 | 42.77 | 41.53 | 41.84 | 2,904,271 | -0.90(-2.10%) |
Mar 15, 2011 | 42.58 | 43.01 | 42.55 | 42.74 | 3,067,367 | -1.16(-2.65%) |
Mar 14, 2011 | 43.71 | 43.95 | 43.64 | 43.91 | 1,022,837 | -0.31(-0.70%) |
Mar 11, 2011 | 43.79 | 44.37 | 43.79 | 44.22 | 1,115,303 | +0.04(+0.09%) |
Mar 10, 2011 | 44.23 | 44.47 | 43.94 | 44.18 | 1,919,758 | -0.49(-1.09%) |
Mar 09, 2011 | 44.86 | 45.02 | 44.58 | 44.67 | 1,067,126 | +0.26(+0.58%) |
Mar 08, 2011 | 44.02 | 44.49 | 43.89 | 44.41 | 1,264,609 | +0.19(+0.42%) |
Mar 07, 2011 | 44.83 | 44.95 | 44.09 | 44.22 | 1,728,309 | -0.76(-1.69%) |
Mar 04, 2011 | 45.36 | 45.46 | 44.74 | 44.98 | 2,498,141 | +0.17(+0.38%) |
Mar 03, 2011 | 44.48 | 44.86 | 44.15 | 44.81 | 4,574,945 | +1.33(+3.07%) |
Mar 02, 2011 | 43.55 | 43.76 | 43.13 | 43.48 | 1,681,875 | -0.10(-0.23%) |
Mar 01, 2011 | 44.03 | 44.18 | 43.50 | 43.58 | 1,633,415 | +0.16(+0.36%) |
Feb 28, 2011 | 43.04 | 43.49 | 42.92 | 43.43 | 916,608 | +0.64(+1.50%) |
Feb 25, 2011 | 42.62 | 42.82 | 42.61 | 42.78 | 1,863,516 | +0.02(+0.05%) |
Feb 24, 2011 | 42.86 | 43.11 | 42.55 | 42.76 | 2,509,293 | -0.10(-0.24%) |
Feb 23, 2011 | 43.10 | 43.18 | 42.64 | 42.86 | 3,111,100 | +0.61(+1.45%) |
Feb 22, 2011 | 42.50 | 42.85 | 42.18 | 42.25 | 4,325,322 | -0.30(-0.71%) |
Feb 18, 2011 | 42.33 | 42.58 | 42.19 | 42.55 | 2,180,226 | +0.00(+0.00%) |
Feb 17, 2011 | 42.38 | 42.61 | 42.18 | 42.55 | 2,342,605 | -0.06(-0.15%) |
Feb 16, 2011 | 42.74 | 42.84 | 42.40 | 42.61 | 3,009,936 | +0.01(+0.02%) |
Feb 15, 2011 | 42.94 | 43.03 | 42.55 | 42.60 | 1,146,080 | -0.01(-0.02%) |
Feb 14, 2011 | 42.36 | 42.67 | 42.16 | 42.61 | 2,789,234 | -0.78(-1.80%) |
Feb 11, 2011 | 42.91 | 43.61 | 42.91 | 43.40 | 2,254,876 | +0.18(+0.41%) |
Feb 10, 2011 | 42.88 | 43.29 | 42.75 | 43.22 | 1,180,834 | -0.30(-0.69%) |
Feb 09, 2011 | 43.50 | 43.77 | 43.23 | 43.52 | 2,428,130 | -0.25(-0.57%) |
Feb 08, 2011 | 43.83 | 44.03 | 43.59 | 43.77 | 3,330,554 | +0.14(+0.32%) |
Feb 07, 2011 | 43.21 | 43.72 | 43.16 | 43.63 | 922,189 | +0.54(+1.26%) |
Feb 04, 2011 | 43.40 | 43.08 | 42.57 | 43.08 | 1,571,422 | -0.32(-0.73%) |
Feb 03, 2011 | 43.45 | 43.54 | 43.09 | 43.40 | 1,483,967 | -0.19(-0.44%) |
Feb 02, 2011 | 43.17 | 43.78 | 43.08 | 43.60 | 1,464,691 | +0.45(+1.04%) |
Feb 01, 2011 | 43.05 | 43.32 | 42.98 | 43.15 | 1,086,525 | +0.28(+0.65%) |
Jan 31, 2011 | 42.91 | 43.25 | 42.74 | 42.87 | 1,238,448 | +0.19(+0.44%) |
Jan 28, 2011 | 43.27 | 43.29 | 42.56 | 42.68 | 2,326,367 | -1.09(-2.48%) |
Jan 27, 2011 | 43.98 | 44.29 | 43.70 | 43.77 | 1,219,647 | -0.77(-1.72%) |
Jan 26, 2011 | 44.53 | 44.86 | 44.35 | 44.53 | 872,865 | -0.06(-0.14%) |
Jan 25, 2011 | 44.17 | 44.70 | 44.02 | 44.60 | 1,619,603 | +0.71(+1.62%) |
Jan 24, 2011 | 43.35 | 43.95 | 43.32 | 43.88 | 948,886 | +0.71(+1.65%) |
Jan 21, 2011 | 43.09 | 43.58 | 42.97 | 43.17 | 1,587,776 | -0.11(-0.25%) |
Jan 20, 2011 | 43.35 | 43.37 | 42.72 | 43.28 | 2,114,071 | -0.78(-1.78%) |
Jan 19, 2011 | 44.57 | 44.60 | 43.88 | 44.06 | 873,656 | -0.41(-0.92%) |
Jan 18, 2011 | 44.50 | 44.84 | 44.42 | 44.47 | 810,071 | -0.41(-0.92%) |
Jan 14, 2011 | 44.48 | 44.92 | 44.46 | 44.88 | 1,223,451 | -0.60(-1.31%) |
Jan 13, 2011 | 45.40 | 45.64 | 45.22 | 45.48 | 789,803 | +0.44(+0.98%) |
Jan 12, 2011 | 44.46 | 45.19 | 44.22 | 45.04 | 1,013,082 | +0.83(+1.88%) |
Jan 11, 2011 | 44.29 | 44.37 | 44.02 | 44.21 | 494,736 | +0.33(+0.76%) |
Jan 10, 2011 | 43.75 | 43.97 | 43.55 | 43.88 | 684,364 | +0.01(+0.02%) |
Jan 07, 2011 | 43.91 | 44.09 | 43.67 | 43.87 | 1,633,166 | -0.36(-0.82%) |
Jan 06, 2011 | 44.70 | 44.84 | 44.04 | 44.23 | 2,359,860 | +0.19(+0.44%) |
Jan 05, 2011 | 43.57 | 44.38 | 43.52 | 44.04 | 1,465,287 | -0.40(-0.91%) |
Jan 04, 2011 | 44.82 | 44.84 | 44.14 | 44.44 | 714,953 | -0.22(-0.50%) |