Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 40.61 | 41.06 | 40.19 | 40.55 | 16,983,554 | +0.28(+0.69%) |
Mar 30, 2011 | 40.27 | 40.27 | 40.27 | 40.27 | 19,899,024 | +0.41(+1.02%) |
Mar 29, 2011 | 38.61 | 40.00 | 38.54 | 39.86 | 23,424,290 | +0.89(+2.30%) |
Mar 28, 2011 | 37.46 | 39.68 | 37.36 | 38.97 | 23,302,870 | +1.51(+4.04%) |
Mar 25, 2011 | 37.45 | 37.93 | 37.18 | 37.45 | 12,000,975 | +0.06(+0.15%) |
Mar 24, 2011 | 37.92 | 37.95 | 36.81 | 37.40 | 14,856,578 | -0.34(-0.91%) |
Mar 23, 2011 | 37.20 | 37.87 | 37.01 | 37.74 | 11,488,045 | +0.56(+1.51%) |
Mar 22, 2011 | 37.20 | 37.37 | 36.53 | 37.18 | 11,316,585 | -0.02(-0.07%) |
Mar 21, 2011 | 36.88 | 37.22 | 36.72 | 37.20 | 10,702,841 | +1.25(+3.48%) |
Mar 18, 2011 | 36.59 | 36.59 | 35.64 | 35.95 | 13,201,176 | -0.14(-0.38%) |
Mar 17, 2011 | 35.49 | 36.27 | 35.49 | 36.09 | 12,856,290 | +1.16(+3.31%) |
Mar 16, 2011 | 35.94 | 36.14 | 34.59 | 34.93 | 19,457,056 | -0.87(-2.43%) |
Mar 15, 2011 | 35.56 | 36.20 | 35.56 | 35.80 | 17,577,094 | -0.85(-2.33%) |
Mar 14, 2011 | 35.93 | 36.75 | 35.49 | 36.66 | 13,575,450 | +0.49(+1.35%) |
Mar 11, 2011 | 34.81 | 36.39 | 34.57 | 36.17 | 17,866,704 | +0.58(+1.62%) |
Mar 10, 2011 | 36.16 | 36.26 | 35.32 | 35.59 | 14,789,371 | -1.24(-3.36%) |
Mar 09, 2011 | 37.09 | 37.62 | 36.67 | 36.83 | 8,632,596 | -0.37(-0.98%) |
Mar 08, 2011 | 37.96 | 38.00 | 36.69 | 37.19 | 12,823,020 | -0.59(-1.55%) |
Mar 07, 2011 | 38.21 | 38.54 | 37.42 | 37.78 | 10,963,524 | -0.33(-0.85%) |
Mar 04, 2011 | 38.50 | 38.72 | 37.58 | 38.11 | 11,686,875 | -0.49(-1.26%) |
Mar 03, 2011 | 38.11 | 38.67 | 37.67 | 38.59 | 11,075,917 | +0.98(+2.60%) |
Mar 02, 2011 | 37.67 | 37.86 | 36.48 | 37.62 | 15,572,738 | -0.07(-0.19%) |
Mar 01, 2011 | 38.65 | 38.71 | 37.58 | 37.69 | 15,688,265 | -0.50(-1.30%) |
Feb 28, 2011 | 38.49 | 38.61 | 37.41 | 38.19 | 16,123,840 | +0.00(+0.00%) |
Feb 25, 2011 | 37.16 | 38.31 | 37.03 | 38.19 | 15,393,835 | +1.20(+3.25%) |
Feb 24, 2011 | 38.05 | 38.41 | 36.51 | 36.99 | 21,424,974 | -1.45(-3.78%) |
Feb 23, 2011 | 37.92 | 38.60 | 37.68 | 38.44 | 16,161,474 | +0.60(+1.59%) |
Feb 22, 2011 | 39.38 | 39.49 | 37.50 | 37.84 | 17,913,744 | -1.23(-3.14%) |
Feb 18, 2011 | 39.41 | 39.53 | 38.77 | 39.06 | 13,193,054 | -0.26(-0.66%) |
Feb 17, 2011 | 38.02 | 39.66 | 37.94 | 39.32 | 18,618,328 | +0.76(+1.98%) |
Feb 16, 2011 | 37.29 | 38.72 | 37.13 | 38.56 | 22,094,948 | +1.58(+4.28%) |
Feb 15, 2011 | 37.18 | 37.46 | 36.72 | 36.98 | 12,656,662 | -0.08(-0.22%) |
Feb 14, 2011 | 36.05 | 37.48 | 35.91 | 37.06 | 15,360,512 | +0.81(+2.24%) |
Feb 11, 2011 | 36.31 | 36.60 | 35.69 | 36.25 | 13,721,491 | -0.12(-0.33%) |
Feb 10, 2011 | 35.43 | 36.39 | 35.21 | 36.37 | 18,028,284 | +0.68(+1.91%) |
Feb 09, 2011 | 36.51 | 36.62 | 35.43 | 35.69 | 17,110,282 | -0.83(-2.27%) |
Feb 08, 2011 | 36.98 | 37.09 | 35.60 | 36.51 | 28,409,128 | -0.98(-2.62%) |
Feb 07, 2011 | 37.47 | 38.34 | 37.35 | 37.50 | 15,026,092 | +0.21(+0.57%) |
Feb 04, 2011 | 37.96 | 38.10 | 36.81 | 37.29 | 18,221,786 | -0.32(-0.84%) |
Feb 03, 2011 | 37.81 | 38.11 | 37.30 | 37.60 | 22,096,500 | -0.24(-0.64%) |
Feb 02, 2011 | 36.94 | 38.08 | 36.70 | 37.85 | 19,398,572 | +0.89(+2.42%) |
Feb 01, 2011 | 36.75 | 37.15 | 36.42 | 36.95 | 19,256,322 | +0.41(+1.13%) |
Jan 31, 2011 | 35.72 | 36.86 | 35.53 | 36.54 | 21,426,234 | +0.91(+2.55%) |
Jan 28, 2011 | 35.35 | 35.73 | 34.87 | 35.63 | 19,917,936 | +0.58(+1.64%) |
Jan 27, 2011 | 35.54 | 35.68 | 34.30 | 35.05 | 20,769,346 | -0.19(-0.53%) |
Jan 26, 2011 | 33.06 | 35.44 | 32.97 | 35.24 | 36,449,452 | +2.60(+7.96%) |
Jan 25, 2011 | 32.54 | 32.76 | 32.05 | 32.64 | 23,374,684 | +0.53(+1.64%) |
Jan 24, 2011 | 31.93 | 32.74 | 31.15 | 32.11 | 30,366,474 | +0.29(+0.92%) |
Jan 21, 2011 | 32.50 | 32.88 | 31.54 | 31.82 | 19,767,422 | +0.11(+0.33%) |
Jan 20, 2011 | 31.60 | 32.00 | 30.88 | 31.72 | 16,008,165 | -0.15(-0.46%) |
Jan 19, 2011 | 32.45 | 32.53 | 31.67 | 31.86 | 13,520,676 | -0.65(-2.00%) |
Jan 18, 2011 | 32.46 | 32.63 | 31.85 | 32.51 | 12,540,910 | +0.04(+0.13%) |
Jan 14, 2011 | 31.67 | 32.49 | 31.36 | 32.47 | 13,318,908 | +0.62(+1.94%) |
Jan 13, 2011 | 32.53 | 32.66 | 31.61 | 31.85 | 13,532,562 | -0.54(-1.65%) |
Jan 12, 2011 | 32.34 | 32.64 | 32.10 | 32.39 | 9,996,825 | +0.41(+1.30%) |
Jan 11, 2011 | 31.47 | 32.16 | 31.38 | 31.98 | 14,521,368 | +0.98(+3.17%) |
Jan 10, 2011 | 31.02 | 31.24 | 30.61 | 30.99 | 15,871,991 | -0.23(-0.73%) |
Jan 07, 2011 | 31.07 | 31.72 | 30.75 | 31.22 | 18,712,786 | +0.19(+0.60%) |
Jan 06, 2011 | 32.21 | 32.24 | 30.59 | 31.03 | 27,634,578 | -0.97(-3.04%) |
Jan 05, 2011 | 31.91 | 32.14 | 31.32 | 32.01 | 22,935,564 | -0.11(-0.33%) |
Jan 04, 2011 | 33.27 | 33.36 | 31.93 | 32.11 | 15,483,475 | -1.17(-3.51%) |