Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 38.04 | 38.27 | 37.50 | 38.00 | 2,347,558 | -0.10(-0.26%) |
Mar 30, 2011 | 38.36 | 38.44 | 37.84 | 38.10 | 2,328,698 | +0.15(+0.40%) |
Mar 29, 2011 | 37.62 | 38.17 | 37.25 | 37.95 | 3,184,436 | +0.44(+1.17%) |
Mar 28, 2011 | 38.60 | 38.65 | 37.51 | 37.51 | 3,336,895 | -0.94(-2.44%) |
Mar 25, 2011 | 38.66 | 39.30 | 38.25 | 38.45 | 6,459,946 | +0.69(+1.83%) |
Mar 24, 2011 | 37.05 | 37.88 | 36.90 | 37.76 | 4,837,993 | +1.09(+2.97%) |
Mar 23, 2011 | 36.83 | 37.00 | 36.29 | 36.67 | 3,589,411 | +0.11(+0.30%) |
Mar 22, 2011 | 36.96 | 37.16 | 36.50 | 36.56 | 4,960,065 | +0.18(+0.49%) |
Mar 21, 2011 | 36.44 | 36.76 | 36.20 | 36.38 | 3,776,726 | +0.19(+0.53%) |
Mar 18, 2011 | 36.94 | 37.08 | 35.57 | 36.19 | 7,993,903 | -0.28(-0.77%) |
Mar 17, 2011 | 36.13 | 36.98 | 35.86 | 36.47 | 7,971,764 | +1.51(+4.32%) |
Mar 16, 2011 | 35.67 | 36.24 | 34.85 | 34.96 | 5,117,600 | -0.78(-2.18%) |
Mar 15, 2011 | 34.89 | 36.11 | 34.60 | 35.74 | 6,209,345 | -0.32(-0.89%) |
Mar 14, 2011 | 36.02 | 36.60 | 35.89 | 36.06 | 3,208,576 | -0.14(-0.39%) |
Mar 11, 2011 | 36.03 | 36.40 | 35.75 | 36.20 | 4,302,241 | -0.21(-0.58%) |
Mar 10, 2011 | 36.12 | 36.75 | 35.52 | 36.41 | 4,694,360 | -0.16(-0.44%) |
Mar 09, 2011 | 36.39 | 36.96 | 36.10 | 36.57 | 3,942,977 | +0.06(+0.16%) |
Mar 08, 2011 | 36.54 | 37.12 | 36.27 | 36.51 | 5,148,718 | -0.03(-0.08%) |
Mar 07, 2011 | 37.69 | 37.74 | 36.06 | 36.54 | 6,868,531 | -0.83(-2.22%) |
Mar 04, 2011 | 37.85 | 38.00 | 37.16 | 37.37 | 5,066,469 | -0.41(-1.09%) |
Mar 03, 2011 | 38.53 | 39.06 | 37.70 | 37.78 | 7,044,958 | -0.33(-0.87%) |
Mar 02, 2011 | 37.35 | 38.35 | 37.18 | 38.11 | 6,887,418 | +0.75(+2.01%) |
Mar 01, 2011 | 38.00 | 38.28 | 36.86 | 37.36 | 12,449,845 | -0.17(-0.45%) |
Feb 28, 2011 | 39.79 | 40.10 | 37.17 | 37.53 | 15,007,677 | -1.95(-4.94%) |
Feb 25, 2011 | 40.21 | 40.70 | 39.40 | 39.48 | 6,493,142 | -0.18(-0.45%) |
Feb 24, 2011 | 39.87 | 40.56 | 39.17 | 39.66 | 6,606,235 | -0.33(-0.83%) |
Feb 23, 2011 | 40.10 | 40.66 | 39.12 | 39.99 | 7,340,587 | -0.23(-0.57%) |
Feb 22, 2011 | 40.90 | 41.41 | 40.07 | 40.22 | 6,672,769 | -1.35(-3.25%) |
Feb 18, 2011 | 42.71 | 42.79 | 41.49 | 41.57 | 7,044,806 | -1.10(-2.58%) |
Feb 17, 2011 | 42.50 | 43.10 | 42.36 | 42.67 | 4,110,819 | -0.12(-0.28%) |
Feb 16, 2011 | 43.25 | 43.58 | 42.62 | 42.79 | 6,936,005 | -0.16(-0.37%) |
Feb 15, 2011 | 42.29 | 43.11 | 42.00 | 42.95 | 8,805,324 | +0.85(+2.02%) |
Feb 14, 2011 | 41.78 | 42.25 | 41.45 | 42.10 | 9,760,825 | +0.67(+1.62%) |
Feb 11, 2011 | 41.61 | 41.84 | 40.98 | 41.43 | 13,464,837 | +0.68(+1.67%) |
Feb 10, 2011 | 41.69 | 42.08 | 39.90 | 40.75 | 42,306,368 | -7.24(-15.09%) |
Feb 09, 2011 | 48.00 | 49.38 | 47.83 | 47.99 | 8,408,289 | -0.11(-0.23%) |
Feb 08, 2011 | 47.43 | 48.38 | 47.43 | 48.10 | 3,400,221 | +0.71(+1.50%) |
Feb 07, 2011 | 48.25 | 48.39 | 47.16 | 47.39 | 5,094,327 | -0.49(-1.02%) |
Feb 04, 2011 | 48.12 | 48.64 | 47.66 | 47.88 | 4,124,794 | -0.23(-0.48%) |
Feb 03, 2011 | 47.89 | 48.74 | 47.75 | 48.11 | 2,100,163 | +0.05(+0.10%) |
Feb 02, 2011 | 48.97 | 49.12 | 47.80 | 48.06 | 3,153,129 | -1.01(-2.06%) |
Feb 01, 2011 | 48.64 | 49.60 | 48.56 | 49.07 | 3,375,655 | +0.75(+1.55%) |
Jan 31, 2011 | 47.90 | 48.58 | 47.02 | 48.32 | 4,495,139 | +0.57(+1.19%) |
Jan 28, 2011 | 48.45 | 49.49 | 47.32 | 47.75 | 4,488,388 | -0.24(-0.50%) |
Jan 27, 2011 | 48.15 | 49.08 | 47.88 | 47.99 | 2,677,289 | -0.03(-0.06%) |
Jan 26, 2011 | 47.87 | 48.37 | 47.56 | 48.02 | 2,702,715 | +0.20(+0.42%) |
Jan 25, 2011 | 49.06 | 49.06 | 47.25 | 47.82 | 3,775,366 | -1.61(-3.26%) |
Jan 24, 2011 | 48.83 | 49.56 | 47.72 | 49.43 | 3,827,192 | +0.50(+1.02%) |
Jan 21, 2011 | 50.66 | 51.08 | 48.79 | 48.93 | 3,797,166 | -1.41(-2.80%) |
Jan 20, 2011 | 49.91 | 50.44 | 48.88 | 50.34 | 5,464,506 | -1.17(-2.27%) |
Jan 19, 2011 | 51.97 | 52.63 | 51.09 | 51.51 | 3,022,846 | -0.73(-1.40%) |
Jan 18, 2011 | 51.56 | 52.72 | 51.31 | 52.24 | 4,113,984 | +0.49(+0.95%) |
Jan 14, 2011 | 50.34 | 52.05 | 50.30 | 51.75 | 5,312,830 | +1.37(+2.72%) |
Jan 13, 2011 | 49.25 | 51.08 | 49.20 | 50.38 | 5,018,431 | +1.12(+2.27%) |
Jan 12, 2011 | 49.29 | 49.41 | 48.50 | 49.26 | 3,365,933 | +0.51(+1.05%) |
Jan 11, 2011 | 49.46 | 49.59 | 48.33 | 48.75 | 2,938,525 | -0.04(-0.08%) |
Jan 10, 2011 | 48.41 | 49.10 | 47.39 | 48.79 | 3,174,272 | +0.10(+0.21%) |
Jan 07, 2011 | 48.56 | 48.92 | 47.81 | 48.69 | 2,754,069 | +0.24(+0.50%) |
Jan 06, 2011 | 48.96 | 49.33 | 48.30 | 48.45 | 2,396,542 | -0.40(-0.82%) |
Jan 05, 2011 | 47.07 | 49.34 | 46.69 | 48.85 | 6,109,141 | +1.71(+3.63%) |
Jan 04, 2011 | 48.45 | 48.73 | 46.80 | 47.14 | 4,083,708 | -1.12(-2.32%) |