Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 34.60 | 34.73 | 34.39 | 34.56 | 9,076,161 | -0.17(-0.50%) |
Mar 30, 2011 | 34.13 | 34.78 | 34.02 | 34.73 | 11,066,335 | +0.76(+2.24%) |
Mar 29, 2011 | 34.27 | 34.33 | 33.88 | 33.97 | 13,578,547 | -0.27(-0.79%) |
Mar 28, 2011 | 34.67 | 34.70 | 34.14 | 34.24 | 9,060,232 | -0.28(-0.80%) |
Mar 25, 2011 | 34.94 | 34.96 | 34.47 | 34.52 | 14,293,945 | -0.46(-1.30%) |
Mar 24, 2011 | 34.65 | 35.08 | 34.61 | 34.97 | 8,813,497 | +0.26(+0.74%) |
Mar 23, 2011 | 34.79 | 34.90 | 34.60 | 34.72 | 8,279,285 | -0.18(-0.51%) |
Mar 22, 2011 | 34.98 | 35.28 | 34.85 | 34.90 | 8,001,200 | -0.15(-0.41%) |
Mar 21, 2011 | 35.03 | 35.08 | 34.96 | 35.04 | 9,158,212 | +0.50(+1.44%) |
Mar 18, 2011 | 34.96 | 35.02 | 34.17 | 34.54 | 22,431,240 | -0.27(-0.77%) |
Mar 17, 2011 | 35.28 | 35.41 | 34.65 | 34.81 | 8,076,215 | -0.25(-0.71%) |
Mar 16, 2011 | 35.03 | 35.19 | 34.78 | 35.06 | 8,476,656 | -0.08(-0.22%) |
Mar 15, 2011 | 35.05 | 35.32 | 34.96 | 35.14 | 8,130,572 | -0.15(-0.43%) |
Mar 14, 2011 | 35.48 | 35.48 | 35.12 | 35.29 | 6,487,347 | -0.32(-0.89%) |
Mar 11, 2011 | 35.53 | 35.93 | 35.28 | 35.61 | 8,399,084 | +0.26(+0.72%) |
Mar 10, 2011 | 35.41 | 35.68 | 35.26 | 35.35 | 7,558,881 | -0.33(-0.93%) |
Mar 09, 2011 | 35.48 | 35.86 | 35.23 | 35.68 | 7,073,097 | +0.09(+0.25%) |
Mar 08, 2011 | 35.25 | 35.77 | 35.17 | 35.59 | 12,341,354 | +0.15(+0.41%) |
Mar 07, 2011 | 35.81 | 36.04 | 35.36 | 35.45 | 11,471,974 | -0.24(-0.68%) |
Mar 04, 2011 | 36.13 | 36.28 | 35.55 | 35.69 | 16,027,637 | -0.30(-0.83%) |
Mar 03, 2011 | 36.04 | 36.07 | 35.41 | 35.99 | 18,774,306 | -0.15(-0.42%) |
Mar 02, 2011 | 36.35 | 36.40 | 35.93 | 36.14 | 13,532,985 | -0.12(-0.32%) |
Mar 01, 2011 | 36.41 | 36.61 | 36.26 | 36.26 | 14,808,789 | -0.06(-0.15%) |
Feb 28, 2011 | 36.14 | 36.43 | 35.95 | 36.31 | 9,735,531 | +0.13(+0.36%) |
Feb 25, 2011 | 36.08 | 36.42 | 35.68 | 36.18 | 13,739,328 | +0.25(+0.69%) |
Feb 24, 2011 | 35.07 | 36.24 | 34.90 | 35.93 | 24,848,194 | +1.20(+3.46%) |
Feb 23, 2011 | 35.34 | 35.41 | 34.55 | 34.73 | 25,847,498 | -0.56(-1.59%) |
Feb 22, 2011 | 35.61 | 35.76 | 35.22 | 35.29 | 21,481,750 | -0.57(-1.60%) |
Feb 18, 2011 | 36.45 | 36.48 | 35.76 | 35.86 | 33,383,990 | -0.86(-2.35%) |
Feb 17, 2011 | 37.08 | 37.25 | 36.70 | 36.73 | 10,803,840 | -0.41(-1.10%) |
Feb 16, 2011 | 37.29 | 37.65 | 37.03 | 37.13 | 7,691,276 | -0.08(-0.22%) |
Feb 15, 2011 | 37.03 | 37.43 | 36.98 | 37.22 | 8,576,407 | +0.16(+0.43%) |
Feb 14, 2011 | 37.45 | 37.45 | 37.02 | 37.06 | 8,467,010 | -0.35(-0.94%) |
Feb 11, 2011 | 37.38 | 37.56 | 37.25 | 37.41 | 8,351,924 | -0.12(-0.31%) |
Feb 10, 2011 | 37.77 | 37.81 | 37.38 | 37.53 | 6,396,659 | -0.31(-0.82%) |
Feb 09, 2011 | 37.97 | 38.06 | 37.71 | 37.84 | 7,171,270 | -0.26(-0.69%) |
Feb 08, 2011 | 37.63 | 38.19 | 37.58 | 38.10 | 6,864,753 | +0.41(+1.08%) |
Feb 07, 2011 | 37.43 | 37.76 | 37.30 | 37.69 | 7,565,400 | +0.36(+0.98%) |
Feb 04, 2011 | 37.12 | 37.49 | 36.95 | 37.33 | 7,591,607 | +0.15(+0.39%) |
Feb 03, 2011 | 36.84 | 37.34 | 36.72 | 37.18 | 12,140,568 | +0.41(+1.12%) |
Feb 02, 2011 | 37.44 | 37.53 | 36.50 | 36.77 | 18,101,996 | -0.81(-2.16%) |
Feb 01, 2011 | 37.59 | 37.86 | 37.53 | 37.58 | 9,531,617 | -0.13(-0.35%) |
Jan 31, 2011 | 37.77 | 37.80 | 37.44 | 37.71 | 8,726,506 | +0.33(+0.88%) |
Jan 28, 2011 | 37.70 | 37.91 | 37.33 | 37.38 | 8,224,063 | -0.33(-0.88%) |
Jan 27, 2011 | 38.11 | 38.37 | 37.66 | 37.71 | 14,144,187 | -0.52(-1.37%) |
Jan 26, 2011 | 38.53 | 38.55 | 38.22 | 38.24 | 6,392,062 | -0.25(-0.64%) |
Jan 25, 2011 | 38.28 | 38.68 | 38.17 | 38.48 | 9,113,743 | +0.12(+0.32%) |
Jan 24, 2011 | 38.23 | 38.48 | 37.73 | 38.36 | 8,051,473 | +0.03(+0.07%) |
Jan 21, 2011 | 38.44 | 38.82 | 38.30 | 38.33 | 8,635,088 | +0.12(+0.32%) |
Jan 20, 2011 | 37.80 | 38.36 | 37.72 | 38.21 | 11,308,290 | +0.70(+1.87%) |
Jan 19, 2011 | 37.60 | 37.65 | 37.05 | 37.51 | 17,283,018 | -0.07(-0.18%) |
Jan 18, 2011 | 37.90 | 38.05 | 37.52 | 37.58 | 9,279,955 | -0.30(-0.80%) |
Jan 14, 2011 | 38.18 | 38.27 | 37.82 | 37.88 | 9,220,711 | -0.24(-0.63%) |
Jan 13, 2011 | 38.71 | 38.79 | 37.97 | 38.12 | 10,436,846 | -0.02(-0.05%) |
Jan 12, 2011 | 38.09 | 38.34 | 37.86 | 38.14 | 11,936,758 | +0.18(+0.47%) |
Jan 11, 2011 | 38.17 | 38.23 | 37.84 | 37.96 | 11,979,370 | -0.02(-0.05%) |
Jan 10, 2011 | 38.04 | 38.17 | 37.85 | 37.98 | 15,793,047 | +0.12(+0.31%) |
Jan 07, 2011 | 37.93 | 37.99 | 37.66 | 37.86 | 18,241,300 | -0.36(-0.93%) |
Jan 06, 2011 | 38.39 | 38.48 | 37.34 | 38.22 | 41,506,756 | -2.32(-5.72%) |
Jan 05, 2011 | 40.91 | 41.12 | 40.31 | 40.54 | 10,678,519 | -0.72(-1.75%) |
Jan 04, 2011 | 41.71 | 41.80 | 41.04 | 41.26 | 5,968,009 | -0.54(-1.28%) |