Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 36.40 | 36.91 | 36.15 | 36.78 | 4,426,330 | +0.33(+0.90%) |
Mar 30, 2011 | 36.45 | 36.45 | 36.45 | 36.45 | 4,568,235 | +0.26(+0.71%) |
Mar 29, 2011 | 36.04 | 36.22 | 35.73 | 36.19 | 3,624,614 | +0.05(+0.13%) |
Mar 28, 2011 | 36.62 | 36.62 | 36.04 | 36.15 | 4,301,370 | -0.30(-0.82%) |
Mar 25, 2011 | 36.57 | 36.86 | 36.28 | 36.44 | 5,199,494 | +0.05(+0.13%) |
Mar 24, 2011 | 36.47 | 36.47 | 35.96 | 36.40 | 3,370,368 | +0.24(+0.68%) |
Mar 23, 2011 | 36.35 | 36.41 | 35.92 | 36.15 | 4,319,659 | -0.35(-0.95%) |
Mar 22, 2011 | 36.53 | 36.82 | 36.44 | 36.50 | 4,243,613 | -0.02(-0.07%) |
Mar 21, 2011 | 36.41 | 36.60 | 36.37 | 36.52 | 4,900,923 | +0.31(+0.86%) |
Mar 18, 2011 | 36.09 | 36.63 | 35.66 | 36.21 | 8,169,875 | +0.67(+1.90%) |
Mar 17, 2011 | 35.40 | 35.76 | 34.93 | 35.54 | 8,331,825 | +0.66(+1.90%) |
Mar 16, 2011 | 36.00 | 36.27 | 34.42 | 34.87 | 11,573,715 | -1.02(-2.83%) |
Mar 15, 2011 | 35.16 | 36.03 | 35.16 | 35.89 | 20,483,530 | -0.70(-1.91%) |
Mar 14, 2011 | 37.16 | 37.19 | 36.23 | 36.59 | 9,249,484 | -1.10(-2.92%) |
Mar 11, 2011 | 37.00 | 37.85 | 36.96 | 37.69 | 5,239,135 | +0.01(+0.02%) |
Mar 10, 2011 | 37.88 | 38.41 | 37.62 | 37.68 | 7,260,707 | -0.81(-2.09%) |
Mar 09, 2011 | 38.31 | 38.81 | 38.25 | 38.49 | 4,775,393 | +0.12(+0.31%) |
Mar 08, 2011 | 37.58 | 38.48 | 37.55 | 38.37 | 6,054,735 | +0.65(+1.73%) |
Mar 07, 2011 | 38.41 | 38.75 | 37.53 | 37.72 | 5,897,215 | -0.43(-1.13%) |
Mar 04, 2011 | 38.47 | 38.60 | 37.69 | 38.15 | 6,371,780 | -0.29(-0.75%) |
Mar 03, 2011 | 38.30 | 38.61 | 38.12 | 38.43 | 10,336,045 | +1.09(+2.93%) |
Mar 02, 2011 | 38.27 | 38.27 | 37.32 | 37.34 | 14,420,376 | -1.46(-3.76%) |
Mar 01, 2011 | 39.47 | 39.76 | 38.56 | 38.80 | 8,089,665 | -0.52(-1.32%) |
Feb 28, 2011 | 38.91 | 39.57 | 38.83 | 39.32 | 7,966,484 | +0.63(+1.64%) |
Feb 25, 2011 | 38.34 | 38.71 | 38.18 | 38.68 | 4,898,365 | +0.45(+1.19%) |
Feb 24, 2011 | 37.97 | 38.38 | 37.60 | 38.23 | 6,875,351 | +0.08(+0.20%) |
Feb 23, 2011 | 38.71 | 39.06 | 37.82 | 38.15 | 5,491,075 | -0.53(-1.37%) |
Feb 22, 2011 | 39.44 | 39.98 | 38.53 | 38.68 | 6,775,543 | -1.34(-3.36%) |
Feb 18, 2011 | 40.33 | 40.33 | 39.73 | 40.03 | 5,463,026 | -0.18(-0.45%) |
Feb 17, 2011 | 39.55 | 40.31 | 39.34 | 40.21 | 6,465,250 | +0.38(+0.96%) |
Feb 16, 2011 | 38.85 | 39.86 | 38.59 | 39.82 | 7,452,601 | +1.06(+2.74%) |
Feb 15, 2011 | 38.22 | 38.82 | 38.04 | 38.76 | 5,680,561 | +0.39(+1.01%) |
Feb 14, 2011 | 38.83 | 38.83 | 37.98 | 38.37 | 7,878,787 | -0.53(-1.37%) |
Feb 11, 2011 | 38.74 | 38.98 | 38.03 | 38.90 | 5,815,565 | +0.08(+0.22%) |
Feb 10, 2011 | 38.67 | 38.97 | 38.02 | 38.82 | 10,300,031 | +1.12(+2.96%) |
Feb 09, 2011 | 38.04 | 38.22 | 37.43 | 37.70 | 8,061,224 | -0.53(-1.37%) |
Feb 08, 2011 | 38.16 | 38.37 | 38.01 | 38.23 | 5,831,053 | -0.01(-0.02%) |
Feb 07, 2011 | 37.81 | 38.28 | 37.63 | 38.24 | 6,264,720 | +0.66(+1.76%) |
Feb 04, 2011 | 37.26 | 37.78 | 37.03 | 37.57 | 4,559,631 | +0.29(+0.79%) |
Feb 03, 2011 | 37.30 | 37.50 | 36.65 | 37.28 | 4,572,395 | +0.05(+0.14%) |
Feb 02, 2011 | 37.80 | 38.04 | 37.17 | 37.23 | 3,675,196 | -0.64(-1.69%) |
Feb 01, 2011 | 37.19 | 38.02 | 37.18 | 37.87 | 6,105,133 | +1.13(+3.07%) |
Jan 31, 2011 | 36.62 | 37.04 | 36.56 | 36.74 | 3,720,387 | +0.24(+0.65%) |
Jan 28, 2011 | 37.83 | 37.83 | 36.43 | 36.50 | 5,829,045 | -1.22(-3.25%) |
Jan 27, 2011 | 37.29 | 37.74 | 37.06 | 37.72 | 5,375,989 | +0.36(+0.96%) |
Jan 26, 2011 | 36.98 | 37.45 | 36.73 | 37.36 | 4,909,846 | +0.69(+1.87%) |
Jan 25, 2011 | 36.42 | 36.74 | 36.23 | 36.68 | 4,343,989 | +0.06(+0.16%) |
Jan 24, 2011 | 36.74 | 36.86 | 36.31 | 36.62 | 3,723,050 | -0.09(-0.24%) |
Jan 21, 2011 | 36.67 | 36.84 | 36.41 | 36.71 | 4,136,591 | +0.39(+1.07%) |
Jan 20, 2011 | 35.98 | 36.34 | 35.66 | 36.32 | 5,489,668 | +0.31(+0.86%) |
Jan 19, 2011 | 36.93 | 36.98 | 35.79 | 36.01 | 6,009,138 | -0.98(-2.65%) |
Jan 18, 2011 | 36.77 | 37.26 | 36.56 | 36.99 | 6,147,215 | +0.14(+0.37%) |
Jan 14, 2011 | 36.33 | 36.86 | 36.15 | 36.85 | 5,839,271 | +0.43(+1.18%) |
Jan 13, 2011 | 36.74 | 37.01 | 36.09 | 36.42 | 6,502,674 | -0.35(-0.96%) |
Jan 12, 2011 | 36.18 | 36.78 | 36.06 | 36.77 | 5,847,450 | +0.69(+1.90%) |
Jan 11, 2011 | 35.88 | 36.28 | 35.76 | 36.09 | 3,921,485 | +0.33(+0.92%) |
Jan 10, 2011 | 35.67 | 36.05 | 35.16 | 35.76 | 4,970,309 | -0.20(-0.55%) |
Jan 07, 2011 | 36.67 | 36.80 | 35.79 | 35.95 | 6,095,718 | -0.45(-1.23%) |
Jan 06, 2011 | 36.54 | 36.75 | 36.27 | 36.40 | 5,840,119 | -0.16(-0.43%) |
Jan 05, 2011 | 36.36 | 36.70 | 36.28 | 36.56 | 6,536,488 | +0.11(+0.31%) |
Jan 04, 2011 | 36.20 | 36.56 | 36.13 | 36.44 | 5,933,459 | +0.20(+0.54%) |