Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 41.61 | 42.00 | 41.18 | 41.66 | 3,797,608 | -0.12(-0.29%) |
Mar 30, 2011 | 41.78 | 41.78 | 41.78 | 41.78 | 4,284,645 | +0.08(+0.19%) |
Mar 29, 2011 | 41.40 | 41.79 | 41.02 | 41.70 | 2,943,510 | +0.34(+0.83%) |
Mar 28, 2011 | 42.06 | 42.06 | 41.35 | 41.36 | 3,111,594 | -0.52(-1.24%) |
Mar 25, 2011 | 41.67 | 42.09 | 41.45 | 41.88 | 3,946,873 | +0.30(+0.71%) |
Mar 24, 2011 | 40.58 | 41.82 | 39.90 | 41.58 | 8,493,132 | +0.36(+0.88%) |
Mar 23, 2011 | 40.55 | 41.39 | 40.33 | 41.22 | 4,443,166 | +0.68(+1.68%) |
Mar 22, 2011 | 41.08 | 41.18 | 40.53 | 40.54 | 4,397,553 | -0.55(-1.33%) |
Mar 21, 2011 | 40.79 | 41.16 | 40.75 | 41.08 | 4,632,074 | +0.15(+0.37%) |
Mar 18, 2011 | 41.33 | 41.92 | 40.72 | 40.93 | 7,895,517 | +0.22(+0.53%) |
Mar 17, 2011 | 40.99 | 41.16 | 40.31 | 40.72 | 5,117,657 | +0.47(+1.16%) |
Mar 16, 2011 | 40.96 | 41.25 | 40.19 | 40.25 | 8,862,850 | -0.72(-1.76%) |
Mar 15, 2011 | 40.68 | 41.25 | 39.66 | 40.97 | 10,477,854 | +1.32(+3.32%) |
Mar 14, 2011 | 39.38 | 39.71 | 38.59 | 39.66 | 4,852,209 | -0.09(-0.22%) |
Mar 11, 2011 | 38.51 | 39.99 | 38.49 | 39.75 | 4,842,088 | +1.04(+2.69%) |
Mar 10, 2011 | 38.98 | 38.99 | 38.31 | 38.70 | 4,160,208 | -0.85(-2.15%) |
Mar 09, 2011 | 39.26 | 39.83 | 39.23 | 39.55 | 3,440,869 | +0.04(+0.10%) |
Mar 08, 2011 | 38.90 | 39.71 | 38.86 | 39.51 | 6,294,335 | +0.79(+2.03%) |
Mar 07, 2011 | 39.00 | 39.10 | 38.57 | 38.73 | 6,420,638 | -0.18(-0.47%) |
Mar 04, 2011 | 39.87 | 40.08 | 38.49 | 38.91 | 7,413,933 | -0.35(-0.90%) |
Mar 03, 2011 | 38.78 | 39.40 | 38.60 | 39.26 | 6,256,007 | +0.85(+2.21%) |
Mar 02, 2011 | 38.59 | 39.29 | 38.32 | 38.41 | 4,886,500 | -0.28(-0.73%) |
Mar 01, 2011 | 39.99 | 39.99 | 38.64 | 38.69 | 7,857,872 | -1.21(-3.03%) |
Feb 28, 2011 | 40.29 | 40.49 | 39.75 | 39.91 | 5,890,089 | -0.18(-0.44%) |
Feb 25, 2011 | 40.78 | 40.92 | 40.07 | 40.08 | 5,835,544 | -0.51(-1.26%) |
Feb 24, 2011 | 40.38 | 41.12 | 40.04 | 40.60 | 5,498,843 | +0.23(+0.58%) |
Feb 23, 2011 | 40.73 | 40.98 | 39.60 | 40.36 | 5,861,324 | -0.31(-0.77%) |
Feb 22, 2011 | 41.62 | 42.01 | 40.45 | 40.68 | 7,849,113 | -1.57(-3.72%) |
Feb 18, 2011 | 41.93 | 42.48 | 41.43 | 42.25 | 4,731,165 | +0.45(+1.07%) |
Feb 17, 2011 | 41.69 | 42.01 | 41.51 | 41.80 | 3,326,725 | +0.02(+0.04%) |
Feb 16, 2011 | 42.01 | 42.01 | 41.49 | 41.78 | 4,642,355 | +0.00(+0.00%) |
Feb 15, 2011 | 42.25 | 42.42 | 41.56 | 41.78 | 5,112,752 | -0.52(-1.23%) |
Feb 14, 2011 | 41.66 | 42.43 | 41.66 | 42.30 | 4,753,774 | +0.56(+1.34%) |
Feb 11, 2011 | 41.33 | 42.01 | 41.31 | 41.74 | 5,270,015 | +0.29(+0.70%) |
Feb 10, 2011 | 40.72 | 41.52 | 40.71 | 41.45 | 4,765,447 | +0.54(+1.31%) |
Feb 09, 2011 | 41.10 | 41.39 | 40.44 | 40.92 | 6,007,921 | -0.40(-0.97%) |
Feb 08, 2011 | 39.75 | 41.42 | 39.61 | 41.32 | 9,526,161 | +1.64(+4.14%) |
Feb 07, 2011 | 39.24 | 40.01 | 39.11 | 39.67 | 3,306,576 | +0.62(+1.58%) |
Feb 04, 2011 | 39.40 | 39.40 | 38.80 | 39.06 | 3,799,215 | -0.23(-0.59%) |
Feb 03, 2011 | 39.56 | 39.62 | 38.88 | 39.29 | 3,365,462 | -0.33(-0.83%) |
Feb 02, 2011 | 39.23 | 39.98 | 39.23 | 39.62 | 4,771,587 | -0.32(-0.80%) |
Feb 01, 2011 | 38.88 | 40.05 | 38.70 | 39.94 | 6,436,860 | +1.36(+3.53%) |
Jan 31, 2011 | 38.85 | 38.93 | 38.43 | 38.58 | 5,010,256 | -0.06(-0.17%) |
Jan 28, 2011 | 38.99 | 39.29 | 38.43 | 38.64 | 7,148,710 | -0.13(-0.33%) |
Jan 27, 2011 | 38.88 | 39.16 | 38.22 | 38.77 | 4,609,010 | +0.10(+0.25%) |
Jan 26, 2011 | 38.83 | 39.36 | 38.64 | 38.67 | 3,694,227 | +0.06(+0.15%) |
Jan 25, 2011 | 38.23 | 38.77 | 38.08 | 38.62 | 4,941,971 | -0.21(-0.54%) |
Jan 24, 2011 | 39.30 | 39.49 | 38.67 | 38.83 | 5,018,590 | -0.56(-1.42%) |
Jan 21, 2011 | 38.32 | 39.80 | 38.13 | 39.39 | 10,095,960 | +1.54(+4.06%) |
Jan 20, 2011 | 37.81 | 38.03 | 37.05 | 37.85 | 6,846,044 | -0.06(-0.15%) |
Jan 19, 2011 | 38.12 | 38.37 | 37.69 | 37.90 | 6,163,342 | -0.55(-1.44%) |
Jan 18, 2011 | 39.30 | 39.30 | 38.02 | 38.46 | 6,121,801 | -0.30(-0.76%) |
Jan 14, 2011 | 37.38 | 38.95 | 37.38 | 38.75 | 6,299,344 | +1.12(+2.98%) |
Jan 13, 2011 | 37.70 | 37.81 | 37.03 | 37.63 | 5,090,639 | -0.15(-0.40%) |
Jan 12, 2011 | 37.41 | 37.95 | 37.31 | 37.78 | 6,933,617 | +0.78(+2.10%) |
Jan 11, 2011 | 36.74 | 37.34 | 36.65 | 37.01 | 4,212,521 | +0.50(+1.38%) |
Jan 10, 2011 | 36.04 | 36.94 | 35.95 | 36.50 | 4,552,894 | +0.13(+0.35%) |
Jan 07, 2011 | 36.52 | 36.59 | 35.46 | 36.37 | 7,016,321 | +0.07(+0.20%) |
Jan 06, 2011 | 36.60 | 36.73 | 36.18 | 36.30 | 6,485,840 | +0.02(+0.06%) |
Jan 05, 2011 | 34.98 | 36.46 | 34.78 | 36.28 | 8,377,881 | +1.29(+3.69%) |
Jan 04, 2011 | 35.06 | 35.33 | 34.61 | 34.99 | 4,169,654 | -0.01(-0.02%) |