Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 43.63 | 44.03 | 43.48 | 43.64 | 4,821,386 | +0.07(+0.15%) |
Mar 30, 2011 | 43.58 | 43.58 | 43.58 | 43.58 | 5,401,186 | +0.10(+0.22%) |
Mar 29, 2011 | 42.99 | 43.61 | 42.83 | 43.48 | 3,904,414 | +0.26(+0.59%) |
Mar 28, 2011 | 43.36 | 43.41 | 43.19 | 43.23 | 4,212,089 | -0.05(-0.12%) |
Mar 25, 2011 | 43.09 | 43.50 | 42.87 | 43.28 | 3,059,420 | +0.11(+0.25%) |
Mar 24, 2011 | 42.96 | 43.23 | 42.73 | 43.17 | 3,294,348 | +0.29(+0.68%) |
Mar 23, 2011 | 42.70 | 42.93 | 42.55 | 42.87 | 4,186,531 | +0.11(+0.26%) |
Mar 22, 2011 | 43.27 | 43.50 | 42.76 | 42.76 | 5,237,129 | -0.49(-1.14%) |
Mar 21, 2011 | 43.04 | 43.27 | 43.04 | 43.26 | 3,474,744 | +0.65(+1.53%) |
Mar 18, 2011 | 43.48 | 43.67 | 42.60 | 42.60 | 8,004,163 | -0.45(-1.06%) |
Mar 17, 2011 | 42.96 | 43.17 | 42.71 | 43.06 | 5,682,556 | +0.46(+1.09%) |
Mar 16, 2011 | 42.75 | 43.18 | 42.57 | 42.60 | 8,165,513 | -0.34(-0.80%) |
Mar 15, 2011 | 42.93 | 43.16 | 42.87 | 42.94 | 7,280,293 | -0.25(-0.58%) |
Mar 14, 2011 | 42.90 | 43.28 | 42.88 | 43.19 | 4,708,973 | -0.01(-0.03%) |
Mar 11, 2011 | 42.77 | 43.26 | 42.47 | 43.20 | 3,813,428 | +0.26(+0.62%) |
Mar 10, 2011 | 43.30 | 43.42 | 42.89 | 42.94 | 4,962,638 | -0.65(-1.48%) |
Mar 09, 2011 | 43.37 | 43.82 | 43.29 | 43.59 | 2,934,914 | +0.25(+0.58%) |
Mar 08, 2011 | 43.12 | 43.63 | 43.08 | 43.34 | 4,691,665 | +0.34(+0.78%) |
Mar 07, 2011 | 43.22 | 43.54 | 42.93 | 43.00 | 5,409,429 | -0.16(-0.37%) |
Mar 04, 2011 | 42.98 | 43.41 | 42.69 | 43.16 | 5,935,440 | +0.09(+0.22%) |
Mar 03, 2011 | 43.29 | 43.64 | 43.04 | 43.06 | 6,345,212 | +0.18(+0.41%) |
Mar 02, 2011 | 43.09 | 43.23 | 42.85 | 42.89 | 4,972,962 | -0.30(-0.69%) |
Mar 01, 2011 | 43.69 | 43.75 | 43.19 | 43.19 | 5,514,081 | -0.52(-1.18%) |
Feb 28, 2011 | 43.47 | 43.77 | 43.28 | 43.71 | 5,045,794 | +0.24(+0.55%) |
Feb 25, 2011 | 43.17 | 43.62 | 43.06 | 43.47 | 5,070,293 | +0.20(+0.46%) |
Feb 24, 2011 | 44.17 | 44.48 | 43.12 | 43.27 | 8,135,195 | -0.79(-1.80%) |
Feb 23, 2011 | 44.15 | 44.42 | 43.99 | 44.06 | 7,835,243 | -0.08(-0.18%) |
Feb 22, 2011 | 44.20 | 44.60 | 44.11 | 44.14 | 7,547,384 | -0.28(-0.64%) |
Feb 18, 2011 | 43.54 | 44.50 | 43.46 | 44.43 | 7,658,417 | +0.83(+1.91%) |
Feb 17, 2011 | 43.34 | 43.75 | 43.29 | 43.60 | 4,135,871 | +0.23(+0.54%) |
Feb 16, 2011 | 43.33 | 43.66 | 43.21 | 43.36 | 4,928,856 | +0.08(+0.19%) |
Feb 15, 2011 | 42.87 | 43.39 | 42.82 | 43.28 | 4,726,881 | +0.37(+0.87%) |
Feb 14, 2011 | 42.91 | 43.03 | 42.69 | 42.91 | 5,552,850 | -0.11(-0.25%) |
Feb 11, 2011 | 42.60 | 43.02 | 42.50 | 43.02 | 4,572,858 | +0.39(+0.91%) |
Feb 10, 2011 | 42.85 | 43.12 | 42.36 | 42.63 | 5,750,001 | -0.26(-0.60%) |
Feb 09, 2011 | 42.15 | 43.05 | 42.05 | 42.89 | 7,323,179 | +0.68(+1.61%) |
Feb 08, 2011 | 41.68 | 42.29 | 41.62 | 42.21 | 3,957,213 | +0.51(+1.22%) |
Feb 07, 2011 | 41.80 | 41.93 | 41.55 | 41.70 | 5,189,189 | -0.17(-0.40%) |
Feb 04, 2011 | 41.69 | 41.93 | 41.63 | 41.87 | 4,410,964 | +0.12(+0.28%) |
Feb 03, 2011 | 41.31 | 41.95 | 41.30 | 41.75 | 6,303,819 | +0.39(+0.95%) |
Feb 02, 2011 | 41.32 | 41.56 | 41.26 | 41.36 | 12,150,535 | -0.07(-0.18%) |
Feb 01, 2011 | 41.15 | 41.58 | 41.04 | 41.43 | 5,574,287 | +0.40(+0.98%) |
Jan 31, 2011 | 40.70 | 41.31 | 40.70 | 41.03 | 9,260,441 | +0.33(+0.81%) |
Jan 28, 2011 | 41.34 | 41.43 | 40.59 | 40.70 | 7,483,661 | -0.60(-1.45%) |
Jan 27, 2011 | 41.07 | 41.35 | 40.99 | 41.30 | 5,718,424 | +0.31(+0.77%) |
Jan 26, 2011 | 41.12 | 41.29 | 40.76 | 40.99 | 6,046,571 | -0.02(-0.05%) |
Jan 25, 2011 | 41.72 | 42.14 | 40.94 | 41.01 | 9,649,697 | +0.44(+1.10%) |
Jan 24, 2011 | 40.21 | 40.71 | 40.09 | 40.56 | 7,568,661 | +0.45(+1.13%) |
Jan 21, 2011 | 40.23 | 40.29 | 39.84 | 40.11 | 7,460,389 | +0.09(+0.22%) |
Jan 20, 2011 | 39.59 | 40.02 | 39.53 | 40.02 | 4,039,469 | +0.31(+0.79%) |
Jan 19, 2011 | 39.75 | 39.87 | 39.43 | 39.71 | 3,607,711 | -0.16(-0.40%) |
Jan 18, 2011 | 39.83 | 39.97 | 39.53 | 39.87 | 3,583,212 | +0.03(+0.07%) |
Jan 14, 2011 | 39.74 | 39.86 | 39.37 | 39.84 | 5,207,721 | -0.03(-0.07%) |
Jan 13, 2011 | 39.71 | 39.99 | 39.59 | 39.87 | 4,570,259 | +0.06(+0.15%) |
Jan 12, 2011 | 39.44 | 39.90 | 39.28 | 39.81 | 5,205,380 | +0.50(+1.28%) |
Jan 11, 2011 | 39.32 | 39.64 | 39.20 | 39.31 | 4,421,563 | +0.04(+0.09%) |
Jan 10, 2011 | 38.74 | 39.43 | 38.62 | 39.27 | 5,776,718 | +0.38(+0.97%) |
Jan 07, 2011 | 39.70 | 39.70 | 38.56 | 38.89 | 11,637,123 | -1.16(-2.89%) |
Jan 06, 2011 | 40.26 | 40.34 | 39.63 | 40.05 | 4,606,228 | -0.23(-0.58%) |
Jan 05, 2011 | 40.39 | 40.49 | 40.18 | 40.29 | 3,904,954 | -0.24(-0.59%) |
Jan 04, 2011 | 40.64 | 40.88 | 40.33 | 40.53 | 3,625,375 | -0.18(-0.45%) |