Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 34.36 | 34.49 | 34.16 | 34.32 | 9,138,086 | -0.17(-0.50%) |
Mar 30, 2011 | 33.90 | 34.55 | 33.79 | 34.49 | 11,141,838 | +0.75(+2.24%) |
Mar 29, 2011 | 34.04 | 34.10 | 33.65 | 33.74 | 13,671,190 | -0.27(-0.79%) |
Mar 28, 2011 | 34.43 | 34.47 | 33.90 | 34.01 | 9,122,048 | -0.27(-0.80%) |
Mar 25, 2011 | 34.70 | 34.72 | 34.24 | 34.28 | 14,391,469 | -0.45(-1.30%) |
Mar 24, 2011 | 34.41 | 34.84 | 34.38 | 34.73 | 8,873,630 | +0.25(+0.74%) |
Mar 23, 2011 | 34.56 | 34.66 | 34.36 | 34.48 | 8,335,773 | -0.18(-0.52%) |
Mar 22, 2011 | 34.74 | 35.04 | 34.62 | 34.66 | 8,055,791 | -0.14(-0.41%) |
Mar 21, 2011 | 34.80 | 34.84 | 34.73 | 34.80 | 9,220,696 | +0.49(+1.44%) |
Mar 18, 2011 | 34.72 | 34.78 | 33.94 | 34.31 | 22,584,282 | -0.27(-0.77%) |
Mar 17, 2011 | 35.04 | 35.17 | 34.42 | 34.58 | 8,131,317 | -0.25(-0.71%) |
Mar 16, 2011 | 34.80 | 34.95 | 34.54 | 34.82 | 8,534,490 | -0.08(-0.22%) |
Mar 15, 2011 | 34.82 | 35.08 | 34.73 | 34.90 | 8,186,045 | -0.15(-0.43%) |
Mar 14, 2011 | 35.24 | 35.24 | 34.88 | 35.05 | 6,531,609 | -0.32(-0.89%) |
Mar 11, 2011 | 35.29 | 35.69 | 35.04 | 35.37 | 8,456,389 | +0.25(+0.72%) |
Mar 10, 2011 | 35.17 | 35.44 | 35.02 | 35.11 | 7,610,454 | -0.33(-0.93%) |
Mar 09, 2011 | 35.24 | 35.62 | 35.00 | 35.44 | 7,121,356 | +0.09(+0.25%) |
Mar 08, 2011 | 35.02 | 35.52 | 34.93 | 35.35 | 12,425,557 | +0.14(+0.41%) |
Mar 07, 2011 | 35.56 | 35.79 | 35.12 | 35.21 | 11,550,245 | -0.24(-0.68%) |
Mar 04, 2011 | 35.88 | 36.03 | 35.31 | 35.45 | 16,136,990 | -0.30(-0.83%) |
Mar 03, 2011 | 35.79 | 35.83 | 35.17 | 35.74 | 18,902,398 | -0.15(-0.42%) |
Mar 02, 2011 | 36.10 | 36.16 | 35.69 | 35.89 | 13,625,318 | -0.12(-0.32%) |
Mar 01, 2011 | 36.16 | 36.36 | 36.01 | 36.01 | 14,909,826 | -0.05(-0.15%) |
Feb 28, 2011 | 35.89 | 36.18 | 35.71 | 36.07 | 9,801,954 | +0.13(+0.36%) |
Feb 25, 2011 | 35.84 | 36.18 | 35.44 | 35.94 | 13,833,068 | +0.25(+0.69%) |
Feb 24, 2011 | 34.83 | 36.00 | 34.66 | 35.69 | 25,017,728 | +1.19(+3.46%) |
Feb 23, 2011 | 35.11 | 35.17 | 34.32 | 34.49 | 26,023,850 | -0.56(-1.59%) |
Feb 22, 2011 | 35.37 | 35.52 | 34.98 | 35.05 | 21,628,316 | -0.57(-1.60%) |
Feb 18, 2011 | 36.20 | 36.24 | 35.52 | 35.62 | 33,611,760 | -0.86(-2.35%) |
Feb 17, 2011 | 36.83 | 37.00 | 36.45 | 36.48 | 10,877,552 | -0.41(-1.10%) |
Feb 16, 2011 | 37.03 | 37.40 | 36.78 | 36.88 | 7,743,752 | -0.08(-0.22%) |
Feb 15, 2011 | 36.78 | 37.18 | 36.72 | 36.97 | 8,634,921 | +0.16(+0.43%) |
Feb 14, 2011 | 37.19 | 37.19 | 36.77 | 36.81 | 8,524,779 | -0.35(-0.94%) |
Feb 11, 2011 | 37.13 | 37.30 | 36.99 | 37.16 | 8,408,906 | -0.12(-0.31%) |
Feb 10, 2011 | 37.51 | 37.55 | 37.13 | 37.27 | 6,440,301 | -0.31(-0.82%) |
Feb 09, 2011 | 37.71 | 37.81 | 37.46 | 37.58 | 7,220,197 | -0.26(-0.69%) |
Feb 08, 2011 | 37.38 | 37.94 | 37.32 | 37.84 | 6,911,589 | +0.40(+1.08%) |
Feb 07, 2011 | 37.18 | 37.51 | 37.05 | 37.44 | 7,617,016 | +0.36(+0.98%) |
Feb 04, 2011 | 36.87 | 37.23 | 36.70 | 37.08 | 7,643,402 | +0.15(+0.39%) |
Feb 03, 2011 | 36.59 | 37.08 | 36.47 | 36.93 | 12,223,399 | +0.41(+1.12%) |
Feb 02, 2011 | 37.18 | 37.27 | 36.25 | 36.52 | 18,225,500 | -0.81(-2.16%) |
Feb 01, 2011 | 37.33 | 37.60 | 37.28 | 37.33 | 9,596,647 | -0.13(-0.35%) |
Jan 31, 2011 | 37.51 | 37.55 | 37.18 | 37.46 | 8,786,044 | +0.33(+0.88%) |
Jan 28, 2011 | 37.44 | 37.65 | 37.08 | 37.13 | 8,280,173 | -0.33(-0.88%) |
Jan 27, 2011 | 37.85 | 38.11 | 37.40 | 37.46 | 14,240,687 | -0.52(-1.37%) |
Jan 26, 2011 | 38.27 | 38.29 | 37.96 | 37.98 | 6,435,673 | -0.25(-0.64%) |
Jan 25, 2011 | 38.02 | 38.42 | 37.92 | 38.22 | 9,175,923 | +0.12(+0.32%) |
Jan 24, 2011 | 37.97 | 38.22 | 37.47 | 38.10 | 8,106,405 | +0.03(+0.07%) |
Jan 21, 2011 | 38.18 | 38.56 | 38.04 | 38.07 | 8,694,002 | +0.12(+0.32%) |
Jan 20, 2011 | 37.54 | 38.10 | 37.46 | 37.95 | 11,385,442 | +0.70(+1.87%) |
Jan 19, 2011 | 37.34 | 37.40 | 36.80 | 37.25 | 17,400,932 | -0.07(-0.18%) |
Jan 18, 2011 | 37.64 | 37.79 | 37.27 | 37.32 | 9,343,269 | -0.30(-0.80%) |
Jan 14, 2011 | 37.92 | 38.01 | 37.57 | 37.62 | 9,283,620 | -0.24(-0.63%) |
Jan 13, 2011 | 38.45 | 38.53 | 37.71 | 37.86 | 10,508,052 | -0.02(-0.05%) |
Jan 12, 2011 | 37.83 | 38.08 | 37.61 | 37.88 | 12,018,198 | +0.18(+0.47%) |
Jan 11, 2011 | 37.92 | 37.97 | 37.58 | 37.70 | 12,061,101 | -0.02(-0.05%) |
Jan 10, 2011 | 37.78 | 37.92 | 37.59 | 37.72 | 15,900,797 | +0.12(+0.31%) |
Jan 07, 2011 | 37.68 | 37.73 | 37.40 | 37.61 | 18,365,754 | -0.35(-0.93%) |
Jan 06, 2011 | 38.13 | 38.22 | 37.09 | 37.96 | 41,789,940 | -2.30(-5.72%) |
Jan 05, 2011 | 40.63 | 40.84 | 40.04 | 40.27 | 10,751,374 | -0.72(-1.75%) |
Jan 04, 2011 | 41.43 | 41.52 | 40.76 | 40.98 | 6,008,727 | -0.53(-1.28%) |