Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 36.30 | 36.46 | 36.03 | 36.20 | 1,688,197 | -0.26(-0.72%) |
Mar 30, 2011 | 36.47 | 36.68 | 36.20 | 36.47 | 1,312,756 | +0.41(+1.13%) |
Mar 29, 2011 | 35.93 | 36.12 | 35.78 | 36.06 | 1,217,442 | +0.10(+0.28%) |
Mar 28, 2011 | 35.90 | 36.37 | 35.77 | 35.96 | 2,350,216 | -0.19(-0.53%) |
Mar 25, 2011 | 36.45 | 36.47 | 36.06 | 36.15 | 1,171,299 | -0.24(-0.67%) |
Mar 24, 2011 | 36.23 | 36.46 | 35.95 | 36.40 | 1,180,443 | +0.48(+1.33%) |
Mar 23, 2011 | 35.80 | 36.04 | 35.53 | 35.92 | 903,441 | -0.06(-0.18%) |
Mar 22, 2011 | 36.03 | 36.24 | 35.90 | 35.98 | 1,100,918 | +0.01(+0.02%) |
Mar 21, 2011 | 36.08 | 36.27 | 35.88 | 35.98 | 1,827,777 | +0.35(+0.98%) |
Mar 18, 2011 | 35.93 | 36.00 | 35.50 | 35.63 | 2,222,638 | +0.09(+0.26%) |
Mar 17, 2011 | 35.61 | 35.64 | 35.23 | 35.53 | 1,564,096 | +0.41(+1.16%) |
Mar 16, 2011 | 35.50 | 35.59 | 34.91 | 35.13 | 2,597,761 | -0.38(-1.07%) |
Mar 15, 2011 | 35.18 | 35.75 | 35.06 | 35.51 | 2,724,751 | -0.55(-1.53%) |
Mar 14, 2011 | 36.00 | 36.23 | 35.80 | 36.06 | 1,515,157 | -0.29(-0.78%) |
Mar 11, 2011 | 36.23 | 36.58 | 36.23 | 36.35 | 1,627,927 | +0.01(+0.02%) |
Mar 10, 2011 | 36.67 | 36.76 | 36.15 | 36.34 | 1,921,051 | -0.80(-2.15%) |
Mar 09, 2011 | 37.02 | 37.14 | 36.64 | 37.14 | 1,472,547 | +0.09(+0.25%) |
Mar 08, 2011 | 36.33 | 37.17 | 36.24 | 37.05 | 1,921,934 | +0.91(+2.51%) |
Mar 07, 2011 | 36.59 | 36.77 | 36.10 | 36.14 | 1,376,566 | -0.35(-0.97%) |
Mar 04, 2011 | 36.68 | 36.78 | 36.08 | 36.49 | 1,565,291 | -0.28(-0.75%) |
Mar 03, 2011 | 36.55 | 37.01 | 36.49 | 36.77 | 2,288,889 | +0.54(+1.49%) |
Mar 02, 2011 | 36.20 | 36.55 | 35.99 | 36.23 | 1,624,007 | -0.01(-0.02%) |
Mar 01, 2011 | 36.66 | 36.74 | 36.22 | 36.24 | 2,404,714 | -0.35(-0.95%) |
Feb 28, 2011 | 37.22 | 37.30 | 36.54 | 36.59 | 2,634,307 | -0.45(-1.23%) |
Feb 25, 2011 | 37.13 | 37.29 | 36.94 | 37.04 | 2,244,067 | +0.05(+0.13%) |
Feb 24, 2011 | 37.09 | 37.31 | 36.70 | 36.99 | 1,707,923 | -0.18(-0.50%) |
Feb 23, 2011 | 37.64 | 37.74 | 36.97 | 37.18 | 1,455,758 | -0.39(-1.04%) |
Feb 22, 2011 | 38.20 | 38.31 | 37.51 | 37.57 | 2,137,935 | -1.14(-2.93%) |
Feb 18, 2011 | 38.35 | 38.95 | 38.13 | 38.70 | 2,270,465 | +0.36(+0.94%) |
Feb 17, 2011 | 37.72 | 38.41 | 37.71 | 38.34 | 2,187,926 | +0.03(+0.07%) |
Feb 16, 2011 | 37.58 | 38.37 | 37.47 | 38.31 | 3,395,643 | +0.83(+2.21%) |
Feb 15, 2011 | 37.18 | 37.59 | 37.08 | 37.48 | 1,376,523 | +0.13(+0.36%) |
Feb 14, 2011 | 37.53 | 37.57 | 37.25 | 37.35 | 1,396,328 | -0.16(-0.42%) |
Feb 11, 2011 | 36.51 | 37.53 | 36.49 | 37.50 | 2,664,291 | +0.60(+1.61%) |
Feb 10, 2011 | 36.83 | 37.20 | 36.76 | 36.91 | 2,359,111 | -0.06(-0.17%) |
Feb 09, 2011 | 37.05 | 37.20 | 36.78 | 36.97 | 1,976,036 | -0.27(-0.72%) |
Feb 08, 2011 | 37.07 | 37.51 | 36.88 | 37.24 | 2,571,836 | +0.26(+0.71%) |
Feb 07, 2011 | 36.83 | 37.20 | 36.81 | 36.98 | 3,568,277 | +0.20(+0.54%) |
Feb 04, 2011 | 36.92 | 37.03 | 36.74 | 36.78 | 3,676,671 | -0.13(-0.35%) |
Feb 03, 2011 | 36.86 | 37.12 | 36.73 | 36.91 | 2,619,252 | +0.10(+0.27%) |
Feb 02, 2011 | 37.07 | 37.22 | 36.71 | 36.81 | 2,468,056 | -0.30(-0.80%) |
Feb 01, 2011 | 37.16 | 37.46 | 37.03 | 37.10 | 2,507,498 | +0.23(+0.62%) |
Jan 31, 2011 | 36.86 | 37.11 | 36.61 | 36.88 | 2,270,021 | +0.21(+0.56%) |
Jan 28, 2011 | 36.96 | 37.63 | 36.48 | 36.67 | 3,046,169 | -0.58(-1.56%) |
Jan 27, 2011 | 37.25 | 37.80 | 37.03 | 37.25 | 2,421,217 | -0.03(-0.08%) |
Jan 26, 2011 | 37.36 | 37.50 | 37.15 | 37.28 | 2,446,813 | -0.03(-0.08%) |
Jan 25, 2011 | 37.22 | 37.49 | 36.90 | 37.31 | 2,525,268 | +0.02(+0.06%) |
Jan 24, 2011 | 37.55 | 37.74 | 37.08 | 37.29 | 3,208,943 | -0.25(-0.66%) |
Jan 21, 2011 | 37.79 | 37.83 | 37.37 | 37.54 | 3,092,636 | +0.00(+0.00%) |
Jan 20, 2011 | 37.21 | 37.71 | 37.18 | 37.54 | 3,757,503 | +0.30(+0.80%) |
Jan 19, 2011 | 37.96 | 38.59 | 37.23 | 37.24 | 6,962,732 | -2.23(-5.66%) |
Jan 18, 2011 | 39.43 | 39.80 | 39.35 | 39.47 | 3,795,817 | -0.17(-0.43%) |
Jan 14, 2011 | 39.30 | 39.83 | 39.28 | 39.64 | 2,898,102 | +0.27(+0.68%) |
Jan 13, 2011 | 39.72 | 39.83 | 39.37 | 39.37 | 1,973,440 | -0.28(-0.72%) |
Jan 12, 2011 | 39.11 | 39.86 | 39.11 | 39.66 | 2,823,692 | +0.74(+1.91%) |
Jan 11, 2011 | 38.91 | 39.22 | 38.88 | 38.91 | 1,830,243 | +0.10(+0.26%) |
Jan 10, 2011 | 39.06 | 39.31 | 38.79 | 38.81 | 2,205,245 | -0.39(-1.00%) |
Jan 07, 2011 | 40.04 | 40.10 | 39.03 | 39.20 | 2,903,757 | -0.77(-1.93%) |
Jan 06, 2011 | 40.04 | 40.19 | 39.76 | 39.98 | 1,677,733 | -0.14(-0.35%) |
Jan 05, 2011 | 39.65 | 40.34 | 39.37 | 40.12 | 3,350,367 | +0.39(+0.98%) |
Jan 04, 2011 | 39.66 | 39.86 | 39.45 | 39.73 | 2,192,723 | +0.05(+0.13%) |