Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 41.82 | 42.30 | 41.78 | 42.30 | 35,908 | +0.26(+0.63%) |
Mar 30, 2011 | 42.44 | 42.44 | 41.99 | 42.03 | 25,068 | -0.41(-0.97%) |
Mar 29, 2011 | 42.22 | 42.58 | 41.93 | 42.45 | 79,469 | +0.35(+0.84%) |
Mar 28, 2011 | 42.33 | 42.43 | 42.06 | 42.09 | 77,980 | +0.00(+0.00%) |
Mar 25, 2011 | 41.59 | 42.20 | 41.57 | 42.09 | 20,182 | +0.31(+0.73%) |
Mar 24, 2011 | 41.56 | 41.85 | 41.42 | 41.79 | 46,065 | +0.53(+1.28%) |
Mar 23, 2011 | 40.71 | 41.31 | 40.66 | 41.26 | 11,687 | +0.20(+0.48%) |
Mar 22, 2011 | 41.32 | 41.33 | 41.06 | 41.06 | 108,262 | -0.05(-0.12%) |
Mar 21, 2011 | 41.14 | 41.14 | 40.89 | 41.11 | 39,520 | +0.59(+1.46%) |
Mar 18, 2011 | 40.82 | 40.83 | 40.45 | 40.52 | 21,617 | +0.10(+0.25%) |
Mar 17, 2011 | 40.41 | 40.71 | 40.24 | 40.42 | 23,301 | +0.39(+0.97%) |
Mar 16, 2011 | 40.59 | 40.70 | 39.52 | 40.03 | 96,288 | -1.06(-2.59%) |
Mar 15, 2011 | 40.75 | 41.14 | 40.72 | 41.09 | 107,713 | -0.45(-1.09%) |
Mar 14, 2011 | 41.48 | 41.58 | 41.15 | 41.55 | 69,000 | -0.32(-0.77%) |
Mar 11, 2011 | 41.56 | 42.00 | 41.52 | 41.87 | 91,817 | +0.25(+0.59%) |
Mar 10, 2011 | 42.33 | 42.45 | 41.61 | 41.62 | 106,333 | -1.06(-2.47%) |
Mar 09, 2011 | 43.14 | 43.20 | 42.45 | 42.68 | 23,693 | -0.76(-1.75%) |
Mar 08, 2011 | 43.14 | 43.45 | 43.13 | 43.44 | 34,247 | +0.30(+0.69%) |
Mar 07, 2011 | 43.41 | 43.44 | 42.71 | 43.14 | 15,553 | +0.27(+0.63%) |
Mar 04, 2011 | 43.46 | 43.48 | 42.82 | 42.87 | 59,562 | -0.90(-2.05%) |
Mar 03, 2011 | 43.33 | 43.80 | 43.32 | 43.77 | 50,507 | +0.94(+2.20%) |
Mar 02, 2011 | 42.45 | 42.88 | 42.23 | 42.83 | 13,774 | +0.60(+1.42%) |
Mar 01, 2011 | 42.96 | 42.99 | 42.22 | 42.22 | 44,385 | -0.15(-0.35%) |
Feb 28, 2011 | 42.32 | 42.40 | 42.23 | 42.37 | 16,523 | +0.01(+0.02%) |
Feb 25, 2011 | 42.81 | 42.81 | 42.36 | 42.36 | 18,994 | -0.44(-1.02%) |
Feb 24, 2011 | 42.75 | 42.90 | 42.50 | 42.80 | 29,701 | -0.28(-0.64%) |
Feb 23, 2011 | 42.88 | 43.18 | 42.58 | 43.08 | 26,298 | +0.24(+0.56%) |
Feb 22, 2011 | 43.65 | 43.67 | 42.82 | 42.83 | 82,026 | -1.26(-2.85%) |
Feb 18, 2011 | 44.37 | 44.55 | 44.09 | 44.09 | 25,578 | +0.02(+0.04%) |
Feb 17, 2011 | 44.08 | 44.21 | 43.86 | 44.07 | 72,616 | -0.47(-1.06%) |
Feb 16, 2011 | 44.46 | 44.80 | 44.15 | 44.55 | 53,060 | +0.17(+0.38%) |
Feb 15, 2011 | 44.77 | 44.77 | 44.38 | 44.38 | 23,892 | -0.29(-0.64%) |
Feb 14, 2011 | 44.92 | 44.92 | 44.38 | 44.67 | 28,534 | -0.04(-0.08%) |
Feb 11, 2011 | 44.79 | 44.97 | 44.43 | 44.70 | 38,706 | -0.67(-1.47%) |
Feb 10, 2011 | 45.10 | 45.46 | 44.90 | 45.37 | 38,740 | +0.35(+0.78%) |
Feb 09, 2011 | 45.44 | 45.76 | 44.70 | 45.02 | 47,285 | -0.73(-1.60%) |
Feb 08, 2011 | 44.93 | 45.75 | 44.81 | 45.75 | 50,043 | +0.89(+1.99%) |
Feb 07, 2011 | 45.10 | 45.26 | 44.79 | 44.86 | 84,565 | +0.05(+0.11%) |
Feb 04, 2011 | 44.27 | 44.98 | 44.16 | 44.81 | 106,050 | +0.84(+1.92%) |
Feb 03, 2011 | 43.66 | 43.99 | 43.47 | 43.96 | 63,961 | +0.74(+1.71%) |
Feb 02, 2011 | 42.57 | 43.44 | 42.57 | 43.22 | 44,188 | +0.33(+0.78%) |
Feb 01, 2011 | 42.83 | 43.08 | 42.62 | 42.89 | 24,471 | +0.55(+1.29%) |
Jan 31, 2011 | 41.97 | 42.48 | 41.87 | 42.34 | 10,267 | +0.44(+1.04%) |
Jan 28, 2011 | 42.77 | 42.77 | 41.72 | 41.91 | 42,743 | -0.58(-1.37%) |
Jan 27, 2011 | 42.95 | 43.11 | 42.39 | 42.49 | 33,194 | -0.45(-1.06%) |
Jan 26, 2011 | 42.53 | 43.04 | 42.52 | 42.95 | 28,375 | +0.82(+1.96%) |
Jan 25, 2011 | 42.52 | 43.34 | 41.93 | 42.12 | 43,314 | -0.71(-1.66%) |
Jan 24, 2011 | 42.75 | 42.92 | 42.63 | 42.83 | 108,071 | -0.10(-0.24%) |
Jan 21, 2011 | 43.42 | 43.44 | 42.94 | 42.94 | 9,084 | -0.33(-0.77%) |
Jan 20, 2011 | 42.87 | 43.58 | 42.86 | 43.27 | 41,114 | +0.92(+2.16%) |
Jan 19, 2011 | 42.47 | 42.57 | 42.23 | 42.35 | 15,633 | -0.31(-0.74%) |
Jan 18, 2011 | 42.63 | 42.98 | 42.48 | 42.67 | 58,814 | +0.40(+0.94%) |
Jan 14, 2011 | 41.73 | 42.35 | 41.63 | 42.27 | 32,512 | +0.22(+0.53%) |
Jan 13, 2011 | 42.88 | 42.94 | 42.05 | 42.05 | 48,014 | -0.77(-1.79%) |
Jan 12, 2011 | 43.04 | 43.24 | 42.64 | 42.82 | 56,624 | +0.24(+0.57%) |
Jan 11, 2011 | 42.21 | 42.80 | 42.18 | 42.58 | 91,722 | +0.49(+1.17%) |
Jan 10, 2011 | 42.25 | 42.46 | 42.05 | 42.08 | 57,508 | -0.39(-0.92%) |
Jan 07, 2011 | 43.24 | 43.24 | 42.27 | 42.47 | 45,826 | -0.90(-2.07%) |
Jan 06, 2011 | 43.60 | 43.85 | 43.27 | 43.37 | 33,866 | -0.59(-1.34%) |
Jan 05, 2011 | 43.61 | 44.29 | 43.47 | 43.96 | 69,392 | +1.27(+2.98%) |
Jan 04, 2011 | 42.95 | 43.02 | 42.47 | 42.69 | 102,409 | -0.22(-0.52%) |