Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 44.12 | 44.69 | 44.07 | 44.16 | 100,031 | -0.09(-0.21%) |
Mar 30, 2011 | 43.31 | 44.51 | 43.19 | 44.26 | 118,210 | +1.12(+2.60%) |
Mar 29, 2011 | 42.83 | 43.30 | 42.76 | 43.13 | 44,116 | +0.25(+0.58%) |
Mar 28, 2011 | 42.67 | 43.30 | 42.63 | 42.89 | 83,932 | +0.44(+1.03%) |
Mar 25, 2011 | 42.39 | 42.80 | 42.16 | 42.45 | 46,933 | +0.15(+0.34%) |
Mar 24, 2011 | 41.94 | 42.46 | 41.91 | 42.30 | 72,571 | +0.32(+0.76%) |
Mar 23, 2011 | 41.85 | 42.22 | 41.38 | 41.98 | 90,555 | +0.15(+0.35%) |
Mar 22, 2011 | 41.44 | 42.05 | 41.44 | 41.84 | 113,858 | +0.29(+0.70%) |
Mar 21, 2011 | 41.33 | 41.62 | 41.03 | 41.55 | 186,707 | +1.91(+4.83%) |
Mar 18, 2011 | 41.04 | 41.09 | 39.63 | 39.63 | 270,615 | -1.00(-2.47%) |
Mar 17, 2011 | 41.15 | 41.15 | 40.30 | 40.64 | 48,669 | +0.15(+0.36%) |
Mar 16, 2011 | 40.73 | 41.39 | 40.37 | 40.49 | 127,233 | -0.46(-1.13%) |
Mar 15, 2011 | 41.06 | 41.58 | 40.96 | 40.96 | 86,082 | -0.63(-1.51%) |
Mar 14, 2011 | 41.43 | 41.80 | 41.14 | 41.58 | 53,298 | -0.21(-0.49%) |
Mar 11, 2011 | 41.59 | 41.95 | 37.92 | 41.79 | 67,711 | +0.12(+0.29%) |
Mar 10, 2011 | 41.82 | 42.06 | 41.47 | 41.67 | 160,338 | -0.51(-1.22%) |
Mar 09, 2011 | 42.35 | 42.35 | 41.76 | 42.18 | 56,012 | +0.21(+0.49%) |
Mar 08, 2011 | 41.56 | 42.10 | 41.02 | 41.98 | 87,163 | +0.33(+0.80%) |
Mar 07, 2011 | 41.52 | 41.98 | 41.22 | 41.64 | 44,520 | +0.26(+0.62%) |
Mar 04, 2011 | 42.29 | 42.29 | 40.99 | 41.38 | 48,545 | -0.81(-1.91%) |
Mar 03, 2011 | 41.31 | 42.52 | 41.31 | 42.19 | 82,391 | +0.85(+2.05%) |
Mar 02, 2011 | 41.71 | 41.87 | 41.20 | 41.34 | 59,087 | -0.18(-0.43%) |
Mar 01, 2011 | 42.95 | 43.01 | 41.21 | 41.52 | 89,326 | -1.35(-3.14%) |
Feb 28, 2011 | 42.14 | 43.18 | 42.14 | 42.87 | 200,415 | +0.30(+0.71%) |
Feb 25, 2011 | 41.44 | 42.83 | 41.40 | 42.57 | 152,984 | +1.50(+3.65%) |
Feb 24, 2011 | 39.30 | 41.33 | 39.30 | 41.07 | 136,914 | +1.00(+2.50%) |
Feb 23, 2011 | 40.85 | 40.96 | 39.89 | 40.06 | 60,820 | -0.87(-2.14%) |
Feb 22, 2011 | 41.41 | 41.74 | 40.78 | 40.94 | 42,134 | -1.03(-2.45%) |
Feb 18, 2011 | 41.60 | 41.97 | 41.36 | 41.97 | 65,627 | +0.24(+0.58%) |
Feb 17, 2011 | 42.04 | 42.18 | 41.56 | 41.73 | 50,258 | -0.52(-1.24%) |
Feb 16, 2011 | 41.95 | 42.28 | 41.92 | 42.25 | 30,138 | +0.36(+0.86%) |
Feb 15, 2011 | 41.91 | 42.07 | 41.68 | 41.89 | 31,720 | -0.03(-0.08%) |
Feb 14, 2011 | 41.99 | 42.13 | 41.77 | 41.92 | 30,417 | -0.03(-0.06%) |
Feb 11, 2011 | 41.49 | 42.03 | 41.49 | 41.95 | 30,148 | +0.40(+0.97%) |
Feb 10, 2011 | 41.44 | 41.74 | 41.44 | 41.55 | 15,303 | -0.01(-0.02%) |
Feb 09, 2011 | 41.68 | 41.68 | 41.38 | 41.56 | 38,507 | -0.29(-0.70%) |
Feb 08, 2011 | 41.99 | 41.99 | 41.38 | 41.85 | 41,384 | +0.09(+0.21%) |
Feb 07, 2011 | 42.27 | 42.27 | 41.68 | 41.76 | 42,450 | -0.51(-1.22%) |
Feb 04, 2011 | 42.16 | 42.33 | 41.68 | 42.28 | 49,275 | +0.03(+0.08%) |
Feb 03, 2011 | 41.89 | 42.39 | 41.10 | 42.24 | 104,603 | -0.05(-0.12%) |
Feb 02, 2011 | 42.56 | 42.71 | 42.23 | 42.29 | 17,461 | -0.27(-0.64%) |
Feb 01, 2011 | 41.97 | 42.71 | 41.80 | 42.57 | 40,211 | +0.76(+1.83%) |
Jan 31, 2011 | 41.89 | 42.05 | 41.36 | 41.80 | 61,947 | +0.18(+0.43%) |
Jan 28, 2011 | 42.34 | 42.53 | 41.59 | 41.62 | 28,740 | -0.63(-1.48%) |
Jan 27, 2011 | 42.41 | 42.41 | 42.12 | 42.25 | 13,547 | -0.18(-0.42%) |
Jan 26, 2011 | 42.47 | 42.47 | 41.98 | 42.43 | 30,889 | +0.12(+0.28%) |
Jan 25, 2011 | 41.89 | 42.31 | 41.59 | 42.31 | 50,690 | +0.31(+0.74%) |
Jan 24, 2011 | 41.77 | 42.00 | 41.21 | 42.00 | 55,903 | +0.28(+0.68%) |
Jan 21, 2011 | 42.02 | 42.28 | 41.47 | 41.72 | 31,721 | -0.15(-0.35%) |
Jan 20, 2011 | 41.53 | 42.07 | 41.27 | 41.86 | 35,503 | +0.16(+0.39%) |
Jan 19, 2011 | 42.16 | 42.25 | 41.49 | 41.70 | 30,713 | -0.57(-1.34%) |
Jan 18, 2011 | 42.32 | 42.48 | 42.04 | 42.27 | 53,329 | -0.20(-0.46%) |
Jan 14, 2011 | 42.41 | 42.84 | 42.26 | 42.47 | 40,095 | -0.06(-0.14%) |
Jan 13, 2011 | 42.87 | 43.07 | 42.18 | 42.53 | 70,089 | -0.62(-1.43%) |
Jan 12, 2011 | 43.33 | 43.46 | 42.76 | 43.14 | 51,208 | -0.13(-0.30%) |
Jan 11, 2011 | 43.13 | 43.28 | 42.93 | 43.27 | 34,913 | +0.26(+0.60%) |
Jan 10, 2011 | 42.21 | 43.04 | 41.88 | 43.01 | 73,351 | +0.54(+1.27%) |
Jan 07, 2011 | 42.95 | 42.96 | 42.21 | 42.47 | 35,751 | -0.39(-0.90%) |
Jan 06, 2011 | 43.26 | 43.47 | 42.66 | 42.86 | 40,266 | -0.47(-1.09%) |
Jan 05, 2011 | 42.99 | 43.45 | 42.99 | 43.33 | 37,860 | +0.15(+0.34%) |
Jan 04, 2011 | 43.25 | 43.33 | 42.59 | 43.19 | 34,845 | -0.02(-0.04%) |