Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 41.74 | 42.13 | 41.31 | 41.80 | 3,785,293 | -0.12(-0.29%) |
Mar 30, 2011 | 41.92 | 41.92 | 41.92 | 41.92 | 4,270,750 | +0.08(+0.19%) |
Mar 29, 2011 | 41.53 | 41.93 | 41.15 | 41.84 | 2,933,964 | +0.35(+0.83%) |
Mar 28, 2011 | 42.20 | 42.20 | 41.48 | 41.49 | 3,101,503 | -0.52(-1.24%) |
Mar 25, 2011 | 41.81 | 42.22 | 41.59 | 42.01 | 3,934,074 | +0.30(+0.71%) |
Mar 24, 2011 | 40.71 | 41.95 | 40.03 | 41.72 | 8,465,589 | +0.36(+0.88%) |
Mar 23, 2011 | 40.68 | 41.52 | 40.46 | 41.35 | 4,428,757 | +0.68(+1.68%) |
Mar 22, 2011 | 41.21 | 41.31 | 40.66 | 40.67 | 4,383,293 | -0.55(-1.33%) |
Mar 21, 2011 | 40.92 | 41.30 | 40.88 | 41.22 | 4,617,053 | +0.15(+0.37%) |
Mar 18, 2011 | 41.47 | 42.05 | 40.86 | 41.07 | 7,869,913 | +0.22(+0.53%) |
Mar 17, 2011 | 41.12 | 41.30 | 40.44 | 40.85 | 5,101,061 | +0.47(+1.16%) |
Mar 16, 2011 | 41.09 | 41.39 | 40.33 | 40.38 | 8,834,109 | -0.72(-1.76%) |
Mar 15, 2011 | 40.82 | 41.39 | 39.79 | 41.11 | 10,443,875 | +1.32(+3.32%) |
Mar 14, 2011 | 39.50 | 39.83 | 38.72 | 39.79 | 4,836,474 | -0.09(-0.22%) |
Mar 11, 2011 | 38.64 | 40.12 | 38.61 | 39.87 | 4,826,386 | +1.05(+2.69%) |
Mar 10, 2011 | 39.10 | 39.12 | 38.43 | 38.83 | 4,146,717 | -0.85(-2.15%) |
Mar 09, 2011 | 39.38 | 39.96 | 39.36 | 39.68 | 3,429,711 | +0.04(+0.10%) |
Mar 08, 2011 | 39.03 | 39.84 | 38.99 | 39.64 | 6,273,923 | +0.79(+2.03%) |
Mar 07, 2011 | 39.13 | 39.22 | 38.69 | 38.85 | 6,399,817 | -0.19(-0.47%) |
Mar 04, 2011 | 40.00 | 40.21 | 38.61 | 39.04 | 7,389,891 | -0.35(-0.90%) |
Mar 03, 2011 | 38.91 | 39.53 | 38.72 | 39.39 | 6,235,720 | +0.85(+2.21%) |
Mar 02, 2011 | 38.72 | 39.42 | 38.44 | 38.54 | 4,870,653 | -0.28(-0.73%) |
Mar 01, 2011 | 40.12 | 40.12 | 38.76 | 38.82 | 7,832,390 | -1.21(-3.03%) |
Feb 28, 2011 | 40.42 | 40.62 | 39.87 | 40.04 | 5,870,988 | -0.18(-0.44%) |
Feb 25, 2011 | 40.91 | 41.05 | 40.20 | 40.21 | 5,816,620 | -0.51(-1.26%) |
Feb 24, 2011 | 40.51 | 41.26 | 40.17 | 40.73 | 5,481,011 | +0.23(+0.58%) |
Feb 23, 2011 | 40.86 | 41.11 | 39.73 | 40.49 | 5,842,316 | -0.31(-0.77%) |
Feb 22, 2011 | 41.76 | 42.14 | 40.58 | 40.81 | 7,823,659 | -1.58(-3.72%) |
Feb 18, 2011 | 42.07 | 42.62 | 41.56 | 42.38 | 4,715,823 | +0.45(+1.07%) |
Feb 17, 2011 | 41.82 | 42.15 | 41.64 | 41.93 | 3,315,937 | +0.02(+0.04%) |
Feb 16, 2011 | 42.14 | 42.15 | 41.62 | 41.92 | 4,627,300 | +0.00(+0.00%) |
Feb 15, 2011 | 42.38 | 42.55 | 41.69 | 41.92 | 5,096,172 | -0.52(-1.23%) |
Feb 14, 2011 | 41.80 | 42.57 | 41.80 | 42.44 | 4,738,358 | +0.56(+1.34%) |
Feb 11, 2011 | 41.47 | 42.15 | 41.44 | 41.88 | 5,252,925 | +0.29(+0.70%) |
Feb 10, 2011 | 40.85 | 41.66 | 40.84 | 41.59 | 4,749,993 | +0.54(+1.31%) |
Feb 09, 2011 | 41.23 | 41.53 | 40.57 | 41.05 | 5,988,439 | -0.40(-0.97%) |
Feb 08, 2011 | 39.88 | 41.55 | 39.74 | 41.45 | 9,495,268 | +1.65(+4.14%) |
Feb 07, 2011 | 39.37 | 40.14 | 39.23 | 39.80 | 3,295,853 | +0.62(+1.58%) |
Feb 04, 2011 | 39.53 | 39.53 | 38.93 | 39.18 | 3,786,895 | -0.23(-0.59%) |
Feb 03, 2011 | 39.69 | 39.75 | 39.01 | 39.42 | 3,354,548 | -0.33(-0.83%) |
Feb 02, 2011 | 39.35 | 40.11 | 39.35 | 39.75 | 4,756,114 | -0.32(-0.80%) |
Feb 01, 2011 | 39.01 | 40.18 | 38.82 | 40.07 | 6,415,986 | +1.37(+3.53%) |
Jan 31, 2011 | 38.98 | 39.06 | 38.55 | 38.70 | 4,994,008 | -0.06(-0.17%) |
Jan 28, 2011 | 39.11 | 39.42 | 38.56 | 38.77 | 7,125,527 | -0.13(-0.33%) |
Jan 27, 2011 | 39.01 | 39.29 | 38.34 | 38.90 | 4,594,064 | +0.10(+0.25%) |
Jan 26, 2011 | 38.95 | 39.49 | 38.77 | 38.80 | 3,682,247 | +0.06(+0.15%) |
Jan 25, 2011 | 38.36 | 38.90 | 38.20 | 38.74 | 4,925,944 | -0.21(-0.54%) |
Jan 24, 2011 | 39.43 | 39.61 | 38.80 | 38.95 | 5,002,315 | -0.56(-1.42%) |
Jan 21, 2011 | 38.45 | 39.93 | 38.25 | 39.51 | 10,063,219 | +1.54(+4.06%) |
Jan 20, 2011 | 37.93 | 38.16 | 37.17 | 37.97 | 6,823,843 | -0.06(-0.15%) |
Jan 19, 2011 | 38.24 | 38.49 | 37.81 | 38.03 | 6,143,355 | -0.55(-1.44%) |
Jan 18, 2011 | 39.43 | 39.43 | 38.14 | 38.58 | 6,101,949 | -0.30(-0.76%) |
Jan 14, 2011 | 37.50 | 39.07 | 37.50 | 38.88 | 6,278,916 | +1.13(+2.98%) |
Jan 13, 2011 | 37.82 | 37.93 | 37.15 | 37.75 | 5,074,131 | -0.15(-0.40%) |
Jan 12, 2011 | 37.53 | 38.08 | 37.43 | 37.91 | 6,911,132 | +0.78(+2.10%) |
Jan 11, 2011 | 36.86 | 37.47 | 36.77 | 37.13 | 4,198,860 | +0.51(+1.38%) |
Jan 10, 2011 | 36.16 | 37.06 | 36.07 | 36.62 | 4,538,130 | +0.13(+0.35%) |
Jan 07, 2011 | 36.64 | 36.71 | 35.57 | 36.49 | 6,993,568 | +0.07(+0.20%) |
Jan 06, 2011 | 36.72 | 36.85 | 36.30 | 36.42 | 6,464,807 | +0.02(+0.06%) |
Jan 05, 2011 | 35.09 | 36.58 | 34.89 | 36.40 | 8,350,712 | +1.29(+3.69%) |
Jan 04, 2011 | 35.17 | 35.44 | 34.72 | 35.10 | 4,156,132 | -0.01(-0.02%) |