Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 34.60 | 34.73 | 34.40 | 34.56 | 9,074,563 | -0.17(-0.50%) |
Mar 30, 2011 | 34.13 | 34.79 | 34.02 | 34.74 | 11,064,386 | +0.76(+2.24%) |
Mar 29, 2011 | 34.28 | 34.34 | 33.89 | 33.98 | 13,576,155 | -0.27(-0.79%) |
Mar 28, 2011 | 34.67 | 34.71 | 34.14 | 34.25 | 9,058,637 | -0.28(-0.80%) |
Mar 25, 2011 | 34.94 | 34.96 | 34.48 | 34.52 | 14,291,428 | -0.46(-1.30%) |
Mar 24, 2011 | 34.65 | 35.08 | 34.62 | 34.98 | 8,811,945 | +0.26(+0.74%) |
Mar 23, 2011 | 34.80 | 34.90 | 34.60 | 34.72 | 8,277,827 | -0.18(-0.51%) |
Mar 22, 2011 | 34.98 | 35.28 | 34.86 | 34.90 | 7,999,791 | -0.15(-0.41%) |
Mar 21, 2011 | 35.04 | 35.08 | 34.97 | 35.05 | 9,156,599 | +0.50(+1.44%) |
Mar 18, 2011 | 34.96 | 35.03 | 34.18 | 34.55 | 22,427,288 | -0.27(-0.77%) |
Mar 17, 2011 | 35.28 | 35.41 | 34.66 | 34.82 | 8,074,792 | -0.25(-0.71%) |
Mar 16, 2011 | 35.04 | 35.20 | 34.78 | 35.07 | 8,475,163 | -0.08(-0.22%) |
Mar 15, 2011 | 35.06 | 35.33 | 34.97 | 35.14 | 8,129,140 | -0.15(-0.43%) |
Mar 14, 2011 | 35.49 | 35.49 | 35.12 | 35.30 | 6,486,205 | -0.32(-0.89%) |
Mar 11, 2011 | 35.54 | 35.94 | 35.29 | 35.61 | 8,397,605 | +0.26(+0.72%) |
Mar 10, 2011 | 35.41 | 35.69 | 35.27 | 35.36 | 7,557,550 | -0.33(-0.93%) |
Mar 09, 2011 | 35.49 | 35.87 | 35.24 | 35.69 | 7,071,852 | +0.09(+0.25%) |
Mar 08, 2011 | 35.26 | 35.77 | 35.18 | 35.60 | 12,339,181 | +0.15(+0.41%) |
Mar 07, 2011 | 35.81 | 36.05 | 35.36 | 35.45 | 11,469,953 | -0.24(-0.68%) |
Mar 04, 2011 | 36.13 | 36.28 | 35.56 | 35.70 | 16,024,814 | -0.30(-0.83%) |
Mar 03, 2011 | 36.04 | 36.08 | 35.42 | 35.99 | 18,771,000 | -0.15(-0.42%) |
Mar 02, 2011 | 36.35 | 36.41 | 35.94 | 36.15 | 13,530,602 | -0.12(-0.32%) |
Mar 01, 2011 | 36.42 | 36.62 | 36.26 | 36.26 | 14,806,181 | -0.06(-0.15%) |
Feb 28, 2011 | 36.15 | 36.44 | 35.96 | 36.32 | 9,733,816 | +0.13(+0.36%) |
Feb 25, 2011 | 36.09 | 36.43 | 35.69 | 36.19 | 13,736,908 | +0.25(+0.69%) |
Feb 24, 2011 | 35.07 | 36.25 | 34.90 | 35.94 | 24,843,818 | +1.20(+3.46%) |
Feb 23, 2011 | 35.35 | 35.41 | 34.56 | 34.74 | 25,842,946 | -0.56(-1.59%) |
Feb 22, 2011 | 35.62 | 35.77 | 35.23 | 35.30 | 21,477,966 | -0.57(-1.60%) |
Feb 18, 2011 | 36.46 | 36.49 | 35.77 | 35.87 | 33,378,110 | -0.86(-2.35%) |
Feb 17, 2011 | 37.09 | 37.26 | 36.71 | 36.73 | 10,801,938 | -0.41(-1.10%) |
Feb 16, 2011 | 37.29 | 37.66 | 37.04 | 37.14 | 7,689,921 | -0.08(-0.22%) |
Feb 15, 2011 | 37.04 | 37.44 | 36.98 | 37.22 | 8,574,896 | +0.16(+0.43%) |
Feb 14, 2011 | 37.45 | 37.45 | 37.03 | 37.06 | 8,465,519 | -0.35(-0.94%) |
Feb 11, 2011 | 37.39 | 37.56 | 37.25 | 37.42 | 8,350,454 | -0.12(-0.31%) |
Feb 10, 2011 | 37.78 | 37.82 | 37.39 | 37.53 | 6,395,533 | -0.31(-0.82%) |
Feb 09, 2011 | 37.97 | 38.07 | 37.72 | 37.84 | 7,170,008 | -0.26(-0.69%) |
Feb 08, 2011 | 37.64 | 38.20 | 37.58 | 38.11 | 6,863,545 | +0.41(+1.08%) |
Feb 07, 2011 | 37.44 | 37.77 | 37.31 | 37.70 | 7,564,068 | +0.36(+0.98%) |
Feb 04, 2011 | 37.13 | 37.49 | 36.96 | 37.33 | 7,590,270 | +0.15(+0.39%) |
Feb 03, 2011 | 36.85 | 37.34 | 36.73 | 37.19 | 12,138,431 | +0.41(+1.12%) |
Feb 02, 2011 | 37.44 | 37.53 | 36.50 | 36.78 | 18,098,810 | -0.81(-2.16%) |
Feb 01, 2011 | 37.60 | 37.86 | 37.54 | 37.59 | 9,529,939 | -0.13(-0.35%) |
Jan 31, 2011 | 37.78 | 37.81 | 37.44 | 37.72 | 8,724,970 | +0.33(+0.88%) |
Jan 28, 2011 | 37.71 | 37.91 | 37.33 | 37.39 | 8,222,615 | -0.33(-0.88%) |
Jan 27, 2011 | 38.12 | 38.38 | 37.66 | 37.72 | 14,141,697 | -0.52(-1.37%) |
Jan 26, 2011 | 38.54 | 38.56 | 38.23 | 38.24 | 6,390,937 | -0.25(-0.64%) |
Jan 25, 2011 | 38.28 | 38.69 | 38.18 | 38.49 | 9,112,139 | +0.12(+0.32%) |
Jan 24, 2011 | 38.24 | 38.49 | 37.73 | 38.37 | 8,050,055 | +0.03(+0.07%) |
Jan 21, 2011 | 38.44 | 38.83 | 38.30 | 38.34 | 8,633,568 | +0.12(+0.32%) |
Jan 20, 2011 | 37.80 | 38.37 | 37.73 | 38.22 | 11,306,299 | +0.70(+1.87%) |
Jan 19, 2011 | 37.60 | 37.66 | 37.05 | 37.51 | 17,279,974 | -0.07(-0.18%) |
Jan 18, 2011 | 37.91 | 38.05 | 37.53 | 37.58 | 9,278,322 | -0.30(-0.80%) |
Jan 14, 2011 | 38.19 | 38.27 | 37.83 | 37.89 | 9,219,087 | -0.24(-0.63%) |
Jan 13, 2011 | 38.72 | 38.80 | 37.97 | 38.13 | 10,435,008 | -0.02(-0.05%) |
Jan 12, 2011 | 38.10 | 38.35 | 37.87 | 38.15 | 11,934,656 | +0.18(+0.47%) |
Jan 11, 2011 | 38.18 | 38.24 | 37.84 | 37.97 | 11,977,261 | -0.02(-0.05%) |
Jan 10, 2011 | 38.04 | 38.18 | 37.86 | 37.99 | 15,790,267 | +0.12(+0.31%) |
Jan 07, 2011 | 37.94 | 38.00 | 37.66 | 37.87 | 18,238,090 | -0.36(-0.93%) |
Jan 06, 2011 | 38.39 | 38.49 | 37.35 | 38.23 | 41,499,448 | -2.32(-5.72%) |
Jan 05, 2011 | 40.92 | 41.13 | 40.32 | 40.55 | 10,676,639 | -0.72(-1.75%) |
Jan 04, 2011 | 41.72 | 41.81 | 41.05 | 41.27 | 5,966,959 | -0.54(-1.28%) |