Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 42.59 | 43.80 | 42.58 | 43.47 | 3,588,486 | +0.45(+1.05%) |
Mar 30, 2011 | 43.02 | 43.02 | 43.02 | 43.02 | 3,652,112 | +1.02(+2.43%) |
Mar 29, 2011 | 41.02 | 42.16 | 40.75 | 41.99 | 2,526,645 | +0.94(+2.29%) |
Mar 28, 2011 | 42.05 | 42.20 | 41.00 | 41.05 | 2,521,404 | -0.98(-2.34%) |
Mar 25, 2011 | 41.65 | 42.19 | 41.47 | 42.04 | 2,702,360 | +0.39(+0.94%) |
Mar 24, 2011 | 40.88 | 41.71 | 40.77 | 41.65 | 2,218,564 | +0.88(+2.16%) |
Mar 23, 2011 | 40.39 | 40.88 | 39.52 | 40.77 | 2,375,030 | +0.13(+0.33%) |
Mar 22, 2011 | 40.06 | 41.10 | 40.05 | 40.63 | 2,914,374 | +0.41(+1.01%) |
Mar 21, 2011 | 39.92 | 40.37 | 39.92 | 40.22 | 2,862,783 | +1.01(+2.57%) |
Mar 18, 2011 | 40.07 | 40.08 | 38.91 | 39.22 | 3,157,345 | -0.24(-0.62%) |
Mar 17, 2011 | 40.44 | 40.44 | 39.39 | 39.46 | 2,233,289 | -0.24(-0.60%) |
Mar 16, 2011 | 40.30 | 40.92 | 39.37 | 39.70 | 2,689,227 | -0.85(-2.10%) |
Mar 15, 2011 | 40.32 | 40.82 | 40.15 | 40.55 | 2,628,478 | -0.34(-0.83%) |
Mar 14, 2011 | 40.35 | 41.02 | 40.05 | 40.89 | 2,902,914 | +0.10(+0.25%) |
Mar 11, 2011 | 39.71 | 41.02 | 39.14 | 40.79 | 3,086,356 | +0.91(+2.28%) |
Mar 10, 2011 | 40.81 | 40.88 | 39.59 | 39.88 | 4,972,845 | -1.36(-3.30%) |
Mar 09, 2011 | 42.36 | 42.42 | 40.61 | 41.24 | 7,467,970 | -1.23(-2.89%) |
Mar 08, 2011 | 42.71 | 43.02 | 42.03 | 42.47 | 3,635,339 | +0.24(+0.56%) |
Mar 07, 2011 | 43.57 | 43.63 | 41.79 | 42.23 | 3,168,514 | -1.03(-2.38%) |
Mar 04, 2011 | 43.69 | 44.13 | 42.70 | 43.26 | 2,541,811 | -0.52(-1.18%) |
Mar 03, 2011 | 43.78 | 44.34 | 42.68 | 43.78 | 3,522,439 | +0.47(+1.09%) |
Mar 02, 2011 | 42.74 | 43.75 | 42.74 | 43.31 | 4,387,257 | +0.41(+0.95%) |
Mar 01, 2011 | 42.75 | 43.68 | 42.48 | 42.90 | 6,921,718 | +0.41(+0.98%) |
Feb 28, 2011 | 42.14 | 42.68 | 41.84 | 42.48 | 2,531,690 | +0.41(+0.99%) |
Feb 25, 2011 | 41.79 | 42.34 | 41.30 | 42.07 | 2,410,988 | +0.45(+1.09%) |
Feb 24, 2011 | 40.80 | 41.77 | 40.44 | 41.62 | 3,227,350 | +0.88(+2.16%) |
Feb 23, 2011 | 41.51 | 41.95 | 40.41 | 40.74 | 5,347,972 | -1.03(-2.47%) |
Feb 22, 2011 | 42.87 | 43.57 | 41.67 | 41.77 | 4,065,944 | -1.82(-4.18%) |
Feb 18, 2011 | 43.22 | 43.96 | 42.83 | 43.59 | 2,413,576 | +0.28(+0.65%) |
Feb 17, 2011 | 42.60 | 43.67 | 42.05 | 43.31 | 4,685,425 | +0.89(+2.11%) |
Feb 16, 2011 | 40.96 | 42.54 | 40.85 | 42.42 | 9,514,938 | +2.99(+7.58%) |
Feb 15, 2011 | 40.11 | 40.38 | 39.42 | 39.43 | 4,689,532 | -0.80(-2.00%) |
Feb 14, 2011 | 40.74 | 40.97 | 39.89 | 40.23 | 3,321,820 | -0.29(-0.71%) |
Feb 11, 2011 | 39.05 | 40.68 | 38.90 | 40.52 | 4,346,173 | +1.37(+3.51%) |
Feb 10, 2011 | 38.23 | 39.27 | 38.07 | 39.15 | 2,555,485 | +0.72(+1.88%) |
Feb 09, 2011 | 38.78 | 39.01 | 38.23 | 38.42 | 2,208,307 | -0.31(-0.80%) |
Feb 08, 2011 | 38.34 | 38.77 | 37.95 | 38.73 | 1,576,906 | +0.46(+1.20%) |
Feb 07, 2011 | 37.97 | 38.67 | 37.97 | 38.28 | 2,621,160 | +0.31(+0.82%) |
Feb 04, 2011 | 36.84 | 38.21 | 36.63 | 37.97 | 3,161,684 | +1.21(+3.29%) |
Feb 03, 2011 | 36.52 | 37.61 | 35.81 | 36.76 | 6,427,970 | +0.49(+1.34%) |
Feb 02, 2011 | 37.43 | 37.61 | 36.19 | 36.27 | 3,279,928 | -1.18(-3.15%) |
Feb 01, 2011 | 37.36 | 37.76 | 37.02 | 37.45 | 4,318,444 | +0.24(+0.63%) |
Jan 31, 2011 | 35.89 | 37.26 | 35.73 | 37.21 | 4,766,603 | +1.51(+4.24%) |
Jan 28, 2011 | 36.67 | 36.90 | 35.58 | 35.70 | 3,195,412 | -1.01(-2.75%) |
Jan 27, 2011 | 36.17 | 36.99 | 35.96 | 36.71 | 2,860,906 | +0.10(+0.28%) |
Jan 26, 2011 | 36.58 | 37.01 | 36.00 | 36.61 | 2,886,083 | +0.23(+0.63%) |
Jan 25, 2011 | 37.13 | 37.28 | 35.76 | 36.38 | 4,654,104 | -0.97(-2.59%) |
Jan 24, 2011 | 37.38 | 37.66 | 36.82 | 37.35 | 2,214,122 | -0.07(-0.18%) |
Jan 21, 2011 | 38.07 | 38.21 | 37.35 | 37.41 | 2,595,607 | -0.27(-0.72%) |
Jan 20, 2011 | 37.34 | 38.44 | 37.34 | 37.69 | 3,005,041 | +0.13(+0.35%) |
Jan 19, 2011 | 37.92 | 38.41 | 37.46 | 37.55 | 2,729,651 | -0.30(-0.80%) |
Jan 18, 2011 | 38.48 | 38.62 | 36.84 | 37.86 | 4,951,731 | -0.20(-0.52%) |
Jan 14, 2011 | 38.82 | 38.98 | 37.98 | 38.06 | 3,634,073 | -0.65(-1.68%) |
Jan 13, 2011 | 38.89 | 39.07 | 38.48 | 38.71 | 2,209,232 | -0.19(-0.49%) |
Jan 12, 2011 | 39.43 | 39.60 | 38.82 | 38.90 | 2,639,320 | -0.14(-0.36%) |
Jan 11, 2011 | 40.16 | 40.20 | 38.60 | 39.04 | 3,591,150 | -1.00(-2.51%) |
Jan 10, 2011 | 39.38 | 40.22 | 39.02 | 40.04 | 2,632,612 | +0.49(+1.25%) |
Jan 07, 2011 | 39.66 | 40.27 | 38.83 | 39.55 | 3,542,888 | +0.03(+0.07%) |
Jan 06, 2011 | 40.75 | 40.85 | 38.75 | 39.52 | 8,228,762 | -1.34(-3.29%) |
Jan 05, 2011 | 41.38 | 41.92 | 40.48 | 40.86 | 7,105,569 | -0.64(-1.55%) |
Jan 04, 2011 | 42.90 | 43.11 | 40.88 | 41.50 | 4,629,418 | -1.34(-3.12%) |