Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 41.87 | 42.03 | 41.76 | 41.76 | 17,066,198 | -0.25(-0.60%) |
Mar 30, 2011 | 42.01 | 42.01 | 42.01 | 42.01 | 11,150,627 | +0.47(+1.13%) |
Mar 29, 2011 | 41.09 | 41.64 | 41.09 | 41.55 | 11,340,140 | +0.42(+1.02%) |
Mar 28, 2011 | 41.41 | 41.59 | 41.09 | 41.13 | 12,363,730 | -0.15(-0.36%) |
Mar 25, 2011 | 41.48 | 41.61 | 41.16 | 41.28 | 11,452,517 | -0.18(-0.43%) |
Mar 24, 2011 | 41.51 | 41.55 | 41.19 | 41.45 | 12,095,913 | +0.16(+0.38%) |
Mar 23, 2011 | 41.25 | 41.42 | 41.05 | 41.30 | 11,797,656 | -0.01(-0.03%) |
Mar 22, 2011 | 41.39 | 41.64 | 41.28 | 41.31 | 11,475,010 | -0.25(-0.60%) |
Mar 21, 2011 | 41.55 | 41.68 | 41.49 | 41.56 | 14,163,799 | +0.47(+1.16%) |
Mar 18, 2011 | 41.30 | 41.40 | 40.76 | 41.09 | 25,113,654 | +0.12(+0.28%) |
Mar 17, 2011 | 41.15 | 41.15 | 40.68 | 40.97 | 15,712,110 | +0.47(+1.17%) |
Mar 16, 2011 | 41.00 | 41.02 | 40.48 | 40.50 | 24,175,332 | -0.63(-1.53%) |
Mar 15, 2011 | 41.09 | 41.26 | 41.01 | 41.13 | 19,331,832 | -0.47(-1.12%) |
Mar 14, 2011 | 41.38 | 41.62 | 41.21 | 41.59 | 13,481,865 | -0.09(-0.23%) |
Mar 11, 2011 | 41.49 | 41.83 | 41.44 | 41.69 | 14,146,519 | +0.00(+0.00%) |
Mar 10, 2011 | 41.84 | 41.98 | 41.50 | 41.69 | 17,861,136 | -0.35(-0.82%) |
Mar 09, 2011 | 42.10 | 42.24 | 41.87 | 42.03 | 12,956,655 | -0.03(-0.08%) |
Mar 08, 2011 | 41.87 | 42.20 | 41.85 | 42.07 | 16,164,827 | +0.23(+0.55%) |
Mar 07, 2011 | 42.03 | 42.12 | 41.68 | 41.84 | 16,676,658 | -0.22(-0.52%) |
Mar 04, 2011 | 42.38 | 42.53 | 41.74 | 42.05 | 17,524,060 | -0.20(-0.48%) |
Mar 03, 2011 | 42.51 | 42.68 | 42.11 | 42.26 | 20,938,508 | -0.05(-0.13%) |
Mar 02, 2011 | 42.44 | 42.60 | 42.25 | 42.31 | 14,780,192 | -0.22(-0.53%) |
Mar 01, 2011 | 43.00 | 43.15 | 42.48 | 42.54 | 17,902,364 | -0.21(-0.49%) |
Feb 28, 2011 | 42.58 | 42.88 | 42.45 | 42.75 | 17,048,750 | +0.14(+0.33%) |
Feb 25, 2011 | 42.69 | 42.79 | 42.39 | 42.60 | 16,777,820 | -0.14(-0.33%) |
Feb 24, 2011 | 43.61 | 43.66 | 42.60 | 42.75 | 22,447,014 | -0.75(-1.71%) |
Feb 23, 2011 | 43.40 | 43.66 | 43.32 | 43.49 | 17,278,178 | +0.05(+0.12%) |
Feb 22, 2011 | 43.21 | 43.64 | 43.13 | 43.44 | 13,919,961 | -0.16(-0.36%) |
Feb 18, 2011 | 43.49 | 43.65 | 43.34 | 43.59 | 13,412,928 | +0.20(+0.47%) |
Feb 17, 2011 | 43.11 | 43.54 | 43.02 | 43.39 | 10,862,581 | +0.16(+0.38%) |
Feb 16, 2011 | 43.46 | 43.47 | 43.19 | 43.23 | 14,532,449 | -0.11(-0.25%) |
Feb 15, 2011 | 43.87 | 43.87 | 43.17 | 43.34 | 17,382,546 | -0.42(-0.96%) |
Feb 14, 2011 | 43.94 | 43.98 | 43.63 | 43.76 | 10,466,772 | -0.13(-0.29%) |
Feb 11, 2011 | 43.44 | 44.05 | 43.44 | 43.89 | 13,203,889 | +0.14(+0.31%) |
Feb 10, 2011 | 43.82 | 43.93 | 43.44 | 43.75 | 16,196,198 | +0.09(+0.22%) |
Feb 09, 2011 | 43.82 | 43.99 | 43.45 | 43.66 | 16,257,265 | -0.17(-0.39%) |
Feb 08, 2011 | 43.66 | 43.90 | 43.59 | 43.82 | 12,085,483 | +0.06(+0.14%) |
Feb 07, 2011 | 43.36 | 43.93 | 43.26 | 43.76 | 18,955,010 | +0.64(+1.48%) |
Feb 04, 2011 | 42.60 | 43.19 | 42.56 | 43.13 | 14,498,552 | +0.43(+1.02%) |
Feb 03, 2011 | 42.48 | 42.80 | 42.48 | 42.69 | 12,606,135 | +0.12(+0.29%) |
Feb 02, 2011 | 42.55 | 42.68 | 42.24 | 42.57 | 17,148,296 | -0.09(-0.21%) |
Feb 01, 2011 | 43.00 | 43.13 | 42.52 | 42.66 | 21,579,780 | -0.14(-0.33%) |
Jan 31, 2011 | 43.63 | 43.63 | 42.72 | 42.80 | 18,537,046 | -0.73(-1.67%) |
Jan 28, 2011 | 43.32 | 43.62 | 43.28 | 43.53 | 22,006,116 | +0.01(+0.03%) |
Jan 27, 2011 | 43.63 | 43.73 | 42.81 | 43.51 | 35,360,800 | -1.31(-2.92%) |
Jan 26, 2011 | 45.35 | 45.37 | 44.79 | 44.82 | 14,017,165 | -0.40(-0.88%) |
Jan 25, 2011 | 45.13 | 45.39 | 45.07 | 45.22 | 16,319,380 | +0.08(+0.18%) |
Jan 24, 2011 | 44.68 | 45.22 | 44.60 | 45.14 | 15,591,865 | +0.45(+1.02%) |
Jan 21, 2011 | 44.68 | 44.71 | 44.42 | 44.69 | 14,092,309 | +0.07(+0.17%) |
Jan 20, 2011 | 44.37 | 44.68 | 44.31 | 44.61 | 18,429,784 | +0.31(+0.69%) |
Jan 19, 2011 | 44.14 | 44.52 | 44.10 | 44.31 | 17,356,120 | +0.22(+0.51%) |
Jan 18, 2011 | 44.18 | 44.38 | 44.04 | 44.08 | 18,419,094 | -0.02(-0.05%) |
Jan 14, 2011 | 43.98 | 44.19 | 43.93 | 44.10 | 16,268,667 | +0.03(+0.08%) |
Jan 13, 2011 | 43.69 | 44.08 | 43.68 | 44.07 | 14,709,054 | +0.34(+0.78%) |
Jan 12, 2011 | 43.35 | 43.74 | 42.67 | 43.72 | 15,082,659 | +0.63(+1.45%) |
Jan 11, 2011 | 43.41 | 43.48 | 42.90 | 43.10 | 14,304,800 | -0.22(-0.50%) |
Jan 10, 2011 | 43.34 | 43.43 | 43.17 | 43.31 | 18,211,040 | -0.09(-0.22%) |
Jan 07, 2011 | 43.50 | 43.66 | 43.19 | 43.41 | 17,741,784 | +0.07(+0.16%) |
Jan 06, 2011 | 43.54 | 43.60 | 43.28 | 43.34 | 17,215,078 | -0.27(-0.62%) |
Jan 05, 2011 | 43.52 | 43.80 | 43.50 | 43.61 | 11,084,610 | -0.10(-0.23%) |
Jan 04, 2011 | 43.35 | 43.72 | 43.31 | 43.71 | 16,839,990 | +0.12(+0.28%) |