Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 40.67 | 41.09 | 40.62 | 40.89 | 425,018 | +0.06(+0.16%) |
Mar 30, 2011 | 41.09 | 41.15 | 40.82 | 40.83 | 292,851 | -0.31(-0.76%) |
Mar 29, 2011 | 40.97 | 41.14 | 40.69 | 41.14 | 208,960 | +0.32(+0.79%) |
Mar 28, 2011 | 40.91 | 40.95 | 40.68 | 40.82 | 249,622 | -0.06(-0.14%) |
Mar 25, 2011 | 40.58 | 40.94 | 40.54 | 40.87 | 457,096 | +0.12(+0.29%) |
Mar 24, 2011 | 40.62 | 40.76 | 40.58 | 40.75 | 292,723 | +0.28(+0.68%) |
Mar 23, 2011 | 40.14 | 40.54 | 40.13 | 40.48 | 245,595 | +0.04(+0.09%) |
Mar 22, 2011 | 40.61 | 40.61 | 40.39 | 40.44 | 374,069 | -0.12(-0.30%) |
Mar 21, 2011 | 40.64 | 40.66 | 40.44 | 40.56 | 322,610 | +0.22(+0.55%) |
Mar 18, 2011 | 40.64 | 40.64 | 40.32 | 40.34 | 399,292 | -0.07(-0.18%) |
Mar 17, 2011 | 40.41 | 40.61 | 40.13 | 40.41 | 575,381 | +0.28(+0.69%) |
Mar 16, 2011 | 40.39 | 40.49 | 39.67 | 40.13 | 608,762 | -0.47(-1.16%) |
Mar 15, 2011 | 40.72 | 40.81 | 40.59 | 40.61 | 695,777 | -0.61(-1.48%) |
Mar 14, 2011 | 41.22 | 41.27 | 41.01 | 41.21 | 288,102 | +0.05(+0.11%) |
Mar 11, 2011 | 40.96 | 41.28 | 40.96 | 41.17 | 555,768 | +0.21(+0.52%) |
Mar 10, 2011 | 41.51 | 41.59 | 40.94 | 40.96 | 427,144 | -0.69(-1.66%) |
Mar 09, 2011 | 41.88 | 41.96 | 41.29 | 41.65 | 286,477 | -0.41(-0.97%) |
Mar 08, 2011 | 41.84 | 42.05 | 41.78 | 42.05 | 175,357 | +0.26(+0.62%) |
Mar 07, 2011 | 41.92 | 41.97 | 41.52 | 41.80 | 303,036 | +0.25(+0.60%) |
Mar 04, 2011 | 41.88 | 41.92 | 41.52 | 41.55 | 222,020 | -0.33(-0.79%) |
Mar 03, 2011 | 41.68 | 41.92 | 41.58 | 41.88 | 341,029 | +0.41(+0.98%) |
Mar 02, 2011 | 41.09 | 41.47 | 41.02 | 41.47 | 292,813 | +0.61(+1.49%) |
Mar 01, 2011 | 41.24 | 41.25 | 40.82 | 40.86 | 240,028 | -0.11(-0.27%) |
Feb 28, 2011 | 41.04 | 41.11 | 40.92 | 40.97 | 379,725 | -0.07(-0.18%) |
Feb 25, 2011 | 41.28 | 41.31 | 41.02 | 41.05 | 207,998 | -0.23(-0.56%) |
Feb 24, 2011 | 41.33 | 41.40 | 41.14 | 41.28 | 1,060,588 | -0.26(-0.62%) |
Feb 23, 2011 | 41.57 | 41.72 | 41.36 | 41.54 | 583,240 | -0.18(-0.44%) |
Feb 22, 2011 | 42.15 | 42.20 | 41.64 | 41.72 | 932,765 | -0.61(-1.44%) |
Feb 18, 2011 | 42.41 | 42.55 | 42.32 | 42.33 | 527,572 | +0.08(+0.20%) |
Feb 17, 2011 | 42.12 | 42.27 | 42.04 | 42.25 | 697,475 | -0.06(-0.13%) |
Feb 16, 2011 | 42.16 | 42.44 | 41.99 | 42.30 | 734,145 | +0.11(+0.26%) |
Feb 15, 2011 | 42.31 | 42.40 | 42.14 | 42.19 | 572,646 | -0.12(-0.28%) |
Feb 14, 2011 | 42.43 | 42.45 | 42.15 | 42.31 | 1,316,305 | -0.09(-0.22%) |
Feb 11, 2011 | 42.62 | 42.74 | 42.39 | 42.40 | 1,105,105 | -0.60(-1.39%) |
Feb 10, 2011 | 42.69 | 43.01 | 42.59 | 43.00 | 440,096 | +0.45(+1.06%) |
Feb 09, 2011 | 42.79 | 43.06 | 42.32 | 42.55 | 640,741 | -0.35(-0.82%) |
Feb 08, 2011 | 42.49 | 42.95 | 42.40 | 42.90 | 521,961 | +0.37(+0.87%) |
Feb 07, 2011 | 42.79 | 42.85 | 42.51 | 42.53 | 500,625 | -0.18(-0.43%) |
Feb 04, 2011 | 42.43 | 42.76 | 42.33 | 42.72 | 922,373 | +0.43(+1.03%) |
Feb 03, 2011 | 42.16 | 42.30 | 41.91 | 42.28 | 431,770 | +0.34(+0.81%) |
Feb 02, 2011 | 41.77 | 42.20 | 41.70 | 41.94 | 225,949 | +0.01(+0.02%) |
Feb 01, 2011 | 41.91 | 42.08 | 41.79 | 41.93 | 325,771 | +0.18(+0.44%) |
Jan 31, 2011 | 41.56 | 41.80 | 41.42 | 41.75 | 220,434 | +0.29(+0.69%) |
Jan 28, 2011 | 41.97 | 41.97 | 41.28 | 41.46 | 635,375 | -0.21(-0.51%) |
Jan 27, 2011 | 41.87 | 41.99 | 41.57 | 41.68 | 261,928 | -0.16(-0.38%) |
Jan 26, 2011 | 41.35 | 41.91 | 41.33 | 41.83 | 394,089 | +0.57(+1.39%) |
Jan 25, 2011 | 41.50 | 41.74 | 41.04 | 41.26 | 523,004 | -0.40(-0.95%) |
Jan 24, 2011 | 41.53 | 41.73 | 41.51 | 41.66 | 254,746 | -0.02(-0.06%) |
Jan 21, 2011 | 42.08 | 42.14 | 41.67 | 41.68 | 187,097 | -0.31(-0.74%) |
Jan 20, 2011 | 41.67 | 42.17 | 41.62 | 41.99 | 348,172 | +0.56(+1.36%) |
Jan 19, 2011 | 41.77 | 41.77 | 41.43 | 41.43 | 255,222 | -0.29(-0.69%) |
Jan 18, 2011 | 41.81 | 42.03 | 41.62 | 41.71 | 195,425 | +0.17(+0.40%) |
Jan 14, 2011 | 41.10 | 41.56 | 41.10 | 41.55 | 164,326 | +0.23(+0.56%) |
Jan 13, 2011 | 41.66 | 41.73 | 41.14 | 41.32 | 460,335 | -0.30(-0.73%) |
Jan 12, 2011 | 41.62 | 41.71 | 41.40 | 41.62 | 218,145 | +0.28(+0.67%) |
Jan 11, 2011 | 41.13 | 41.58 | 41.23 | 41.34 | 427,384 | +0.21(+0.52%) |
Jan 10, 2011 | 41.24 | 41.40 | 41.05 | 41.13 | 709,695 | -0.24(-0.58%) |
Jan 07, 2011 | 41.70 | 41.91 | 41.20 | 41.37 | 650,001 | -0.20(-0.49%) |
Jan 06, 2011 | 41.73 | 41.89 | 41.45 | 41.57 | 502,648 | -0.18(-0.42%) |
Jan 05, 2011 | 41.33 | 41.88 | 41.23 | 41.75 | 436,198 | +0.89(+2.17%) |
Jan 04, 2011 | 40.92 | 41.12 | 40.75 | 40.86 | 295,449 | -0.01(-0.02%) |