Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 36.92 | 37.05 | 36.55 | 36.77 | 21,038,480 | +0.24(+0.66%) |
Mar 30, 2011 | 36.53 | 36.53 | 36.53 | 36.53 | 28,554,582 | +0.36(+1.00%) |
Mar 29, 2011 | 35.99 | 36.32 | 35.84 | 36.17 | 16,091,205 | -0.02(-0.06%) |
Mar 28, 2011 | 35.76 | 36.35 | 35.74 | 36.19 | 20,873,056 | -0.20(-0.55%) |
Mar 25, 2011 | 36.61 | 36.82 | 35.99 | 36.39 | 33,975,600 | +0.27(+0.75%) |
Mar 24, 2011 | 36.80 | 37.26 | 35.96 | 36.12 | 55,010,912 | -0.35(-0.96%) |
Mar 23, 2011 | 35.60 | 36.51 | 35.54 | 36.47 | 30,833,594 | +0.93(+2.62%) |
Mar 22, 2011 | 35.11 | 35.59 | 35.05 | 35.54 | 17,465,976 | +0.24(+0.67%) |
Mar 21, 2011 | 35.22 | 35.41 | 35.02 | 35.30 | 21,761,676 | +1.03(+3.01%) |
Mar 18, 2011 | 34.13 | 34.44 | 34.06 | 34.27 | 19,290,984 | +0.76(+2.26%) |
Mar 17, 2011 | 33.54 | 33.86 | 33.25 | 33.51 | 21,483,840 | -0.42(-1.23%) |
Mar 16, 2011 | 33.77 | 34.25 | 33.04 | 33.93 | 34,147,668 | +0.32(+0.95%) |
Mar 15, 2011 | 33.43 | 35.01 | 33.39 | 33.61 | 43,232,456 | -1.40(-4.00%) |
Mar 14, 2011 | 35.13 | 35.42 | 34.82 | 35.01 | 21,237,856 | -0.02(-0.05%) |
Mar 11, 2011 | 33.40 | 35.32 | 33.34 | 35.03 | 41,523,512 | +0.67(+1.95%) |
Mar 10, 2011 | 34.50 | 34.55 | 33.83 | 34.36 | 40,580,096 | -0.91(-2.58%) |
Mar 09, 2011 | 35.53 | 35.53 | 34.77 | 35.27 | 31,459,048 | +0.09(+0.26%) |
Mar 08, 2011 | 35.31 | 35.31 | 34.76 | 35.18 | 34,812,476 | -0.05(-0.14%) |
Mar 07, 2011 | 35.57 | 35.78 | 34.97 | 35.23 | 53,285,800 | +0.54(+1.55%) |
Mar 04, 2011 | 33.86 | 34.74 | 33.86 | 34.69 | 38,079,888 | +1.02(+3.04%) |
Mar 03, 2011 | 33.64 | 33.80 | 33.24 | 33.67 | 31,639,560 | -0.17(-0.50%) |
Mar 02, 2011 | 34.00 | 34.18 | 33.42 | 33.84 | 36,599,952 | -0.03(-0.10%) |
Mar 01, 2011 | 33.58 | 33.90 | 33.45 | 33.87 | 31,487,360 | +0.76(+2.30%) |
Feb 28, 2011 | 32.68 | 33.20 | 32.49 | 33.11 | 37,389,700 | +0.55(+1.69%) |
Feb 25, 2011 | 32.10 | 32.58 | 31.81 | 32.56 | 30,352,664 | +1.37(+4.38%) |
Feb 24, 2011 | 32.52 | 32.62 | 30.96 | 31.20 | 46,052,680 | -1.52(-4.63%) |
Feb 23, 2011 | 32.39 | 33.00 | 32.37 | 32.71 | 34,695,812 | +0.44(+1.36%) |
Feb 22, 2011 | 32.55 | 32.68 | 31.90 | 32.27 | 46,199,500 | +0.48(+1.52%) |
Feb 18, 2011 | 31.08 | 32.13 | 31.06 | 31.79 | 50,249,344 | +0.76(+2.44%) |
Feb 17, 2011 | 30.12 | 31.06 | 30.07 | 31.03 | 31,629,424 | +1.07(+3.57%) |
Feb 16, 2011 | 30.04 | 30.27 | 29.58 | 29.96 | 19,772,472 | -0.04(-0.13%) |
Feb 15, 2011 | 30.05 | 30.18 | 29.87 | 30.00 | 16,597,295 | +0.04(+0.13%) |
Feb 14, 2011 | 29.61 | 30.02 | 29.60 | 29.96 | 17,203,168 | +0.75(+2.57%) |
Feb 11, 2011 | 29.42 | 29.54 | 29.02 | 29.21 | 18,116,548 | -0.25(-0.85%) |
Feb 10, 2011 | 29.22 | 29.59 | 29.15 | 29.46 | 13,936,328 | -0.06(-0.20%) |
Feb 09, 2011 | 29.72 | 29.80 | 29.38 | 29.52 | 25,315,048 | -0.12(-0.41%) |
Feb 08, 2011 | 29.00 | 29.67 | 28.98 | 29.64 | 23,318,056 | +0.98(+3.42%) |
Feb 07, 2011 | 28.54 | 28.79 | 28.41 | 28.66 | 15,832,586 | +0.26(+0.92%) |
Feb 04, 2011 | 28.33 | 28.64 | 28.09 | 28.40 | 20,919,384 | +0.11(+0.41%) |
Feb 03, 2011 | 27.72 | 28.34 | 27.34 | 28.29 | 26,480,786 | +0.59(+2.15%) |
Feb 02, 2011 | 27.68 | 27.97 | 27.47 | 27.69 | 14,845,806 | -0.18(-0.65%) |
Feb 01, 2011 | 27.71 | 27.99 | 27.23 | 27.87 | 24,054,288 | +0.48(+1.75%) |
Jan 31, 2011 | 27.16 | 27.79 | 27.16 | 27.39 | 21,949,436 | +0.09(+0.34%) |
Jan 28, 2011 | 26.13 | 27.41 | 26.11 | 27.30 | 32,805,534 | +1.01(+3.84%) |
Jan 27, 2011 | 26.95 | 27.11 | 26.14 | 26.29 | 28,257,428 | -0.60(-2.23%) |
Jan 26, 2011 | 26.19 | 26.89 | 26.06 | 26.89 | 21,776,654 | +0.66(+2.52%) |
Jan 25, 2011 | 26.25 | 26.34 | 26.03 | 26.23 | 24,645,488 | -0.13(-0.49%) |
Jan 24, 2011 | 26.58 | 26.91 | 26.22 | 26.36 | 22,856,006 | -0.47(-1.75%) |
Jan 21, 2011 | 26.61 | 26.97 | 26.54 | 26.83 | 27,189,502 | -0.02(-0.07%) |
Jan 20, 2011 | 27.24 | 27.25 | 26.77 | 26.85 | 42,404,656 | -1.23(-4.38%) |
Jan 19, 2011 | 28.76 | 28.77 | 27.98 | 28.08 | 21,008,304 | -0.07(-0.26%) |
Jan 18, 2011 | 28.12 | 28.41 | 28.10 | 28.15 | 16,208,847 | +0.41(+1.49%) |
Jan 14, 2011 | 27.98 | 28.06 | 27.45 | 27.74 | 43,195,732 | -0.26(-0.93%) |
Jan 13, 2011 | 28.98 | 29.00 | 27.86 | 28.00 | 30,349,198 | -1.00(-3.45%) |
Jan 12, 2011 | 28.95 | 29.02 | 28.70 | 29.00 | 17,531,248 | +0.11(+0.37%) |
Jan 11, 2011 | 28.86 | 28.95 | 28.64 | 28.89 | 17,722,492 | +0.60(+2.13%) |
Jan 10, 2011 | 28.29 | 28.45 | 28.07 | 28.29 | 19,191,370 | +0.19(+0.68%) |
Jan 07, 2011 | 28.23 | 28.68 | 27.91 | 28.10 | 28,778,584 | -0.32(-1.13%) |
Jan 06, 2011 | 28.65 | 28.67 | 28.14 | 28.42 | 27,531,078 | -0.19(-0.66%) |
Jan 05, 2011 | 28.48 | 28.75 | 27.91 | 28.61 | 40,433,832 | -0.47(-1.62%) |
Jan 04, 2011 | 29.61 | 29.64 | 28.63 | 29.08 | 42,000,312 | -0.91(-3.03%) |