Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 41.28 | 42.22 | 41.27 | 41.68 | 21,276,610 | +0.23(+0.56%) |
Mar 30, 2011 | 41.37 | 41.50 | 40.34 | 41.45 | 24,589,306 | +0.71(+1.73%) |
Mar 29, 2011 | 40.48 | 40.92 | 40.11 | 40.74 | 23,315,624 | +0.17(+0.41%) |
Mar 28, 2011 | 41.25 | 41.76 | 40.38 | 40.58 | 23,611,986 | -0.35(-0.86%) |
Mar 25, 2011 | 40.83 | 41.40 | 40.56 | 40.93 | 19,532,776 | +0.16(+0.39%) |
Mar 24, 2011 | 41.46 | 41.46 | 40.10 | 40.77 | 28,422,352 | -0.41(-0.98%) |
Mar 23, 2011 | 39.77 | 41.41 | 39.45 | 41.18 | 36,194,040 | +1.95(+4.97%) |
Mar 22, 2011 | 39.32 | 39.51 | 38.43 | 39.23 | 21,266,338 | -0.11(-0.29%) |
Mar 21, 2011 | 39.29 | 39.45 | 39.02 | 39.34 | 21,738,316 | +0.49(+1.26%) |
Mar 18, 2011 | 39.84 | 39.99 | 38.73 | 38.85 | 27,435,602 | -0.17(-0.42%) |
Mar 17, 2011 | 38.97 | 39.51 | 38.32 | 39.02 | 29,919,628 | +1.25(+3.30%) |
Mar 16, 2011 | 39.31 | 39.37 | 36.82 | 37.77 | 42,281,456 | -0.82(-2.12%) |
Mar 15, 2011 | 37.70 | 38.92 | 34.91 | 38.59 | 59,346,676 | +1.88(+5.11%) |
Mar 14, 2011 | 36.81 | 37.13 | 36.14 | 36.71 | 27,384,830 | -0.41(-1.11%) |
Mar 11, 2011 | 35.60 | 37.41 | 35.48 | 37.13 | 29,600,406 | +1.27(+3.54%) |
Mar 10, 2011 | 35.36 | 36.83 | 34.67 | 35.86 | 47,846,340 | -0.50(-1.36%) |
Mar 09, 2011 | 37.88 | 37.90 | 36.14 | 36.35 | 38,711,460 | -1.25(-3.31%) |
Mar 08, 2011 | 37.67 | 38.23 | 36.47 | 37.60 | 28,380,456 | -0.02(-0.06%) |
Mar 07, 2011 | 39.00 | 39.26 | 37.22 | 37.62 | 25,038,734 | -1.18(-3.04%) |
Mar 04, 2011 | 39.57 | 39.74 | 38.31 | 38.80 | 21,469,074 | -0.52(-1.32%) |
Mar 03, 2011 | 39.70 | 39.85 | 38.89 | 39.32 | 19,575,454 | +0.23(+0.60%) |
Mar 02, 2011 | 38.49 | 39.34 | 38.28 | 39.09 | 15,812,011 | +0.35(+0.91%) |
Mar 01, 2011 | 39.87 | 40.03 | 38.69 | 38.73 | 20,400,032 | -1.00(-2.51%) |
Feb 28, 2011 | 39.84 | 40.14 | 38.98 | 39.73 | 17,280,830 | +0.38(+0.95%) |
Feb 25, 2011 | 39.70 | 39.81 | 39.02 | 39.36 | 20,077,890 | +0.44(+1.14%) |
Feb 24, 2011 | 38.43 | 39.45 | 38.04 | 38.91 | 29,173,618 | +0.64(+1.67%) |
Feb 23, 2011 | 37.68 | 38.68 | 37.22 | 38.28 | 31,065,430 | +0.47(+1.25%) |
Feb 22, 2011 | 38.55 | 39.19 | 37.54 | 37.80 | 36,692,120 | -1.93(-4.85%) |
Feb 18, 2011 | 41.31 | 41.37 | 39.61 | 39.73 | 26,054,216 | -1.72(-4.15%) |
Feb 17, 2011 | 41.75 | 41.75 | 40.89 | 41.45 | 17,014,760 | -0.14(-0.34%) |
Feb 16, 2011 | 41.22 | 41.64 | 40.66 | 41.59 | 19,102,894 | +0.59(+1.43%) |
Feb 15, 2011 | 42.01 | 42.34 | 40.85 | 41.01 | 18,765,050 | -1.12(-2.65%) |
Feb 14, 2011 | 40.79 | 42.21 | 40.78 | 42.12 | 24,294,058 | +1.97(+4.90%) |
Feb 11, 2011 | 39.98 | 40.50 | 39.77 | 40.16 | 16,457,469 | -0.07(-0.19%) |
Feb 10, 2011 | 39.76 | 40.78 | 39.59 | 40.23 | 19,763,922 | -0.20(-0.50%) |
Feb 09, 2011 | 41.75 | 41.74 | 40.11 | 40.44 | 24,182,268 | -1.31(-3.15%) |
Feb 08, 2011 | 42.09 | 42.15 | 41.31 | 41.75 | 20,418,574 | +0.02(+0.04%) |
Feb 07, 2011 | 43.04 | 43.25 | 41.68 | 41.73 | 23,135,224 | -0.86(-2.01%) |
Feb 04, 2011 | 43.04 | 43.08 | 42.18 | 42.59 | 17,174,638 | -0.10(-0.23%) |
Feb 03, 2011 | 42.15 | 42.79 | 41.27 | 42.69 | 19,676,640 | +0.47(+1.12%) |
Feb 02, 2011 | 42.66 | 43.21 | 41.97 | 42.21 | 22,538,550 | -0.58(-1.36%) |
Feb 01, 2011 | 41.48 | 42.85 | 41.36 | 42.80 | 130,233,160 | +2.00(+4.89%) |
Jan 31, 2011 | 40.33 | 40.89 | 40.11 | 40.80 | 29,105,528 | +0.97(+2.43%) |
Jan 28, 2011 | 40.23 | 40.73 | 39.64 | 39.83 | 29,174,918 | -0.56(-1.38%) |
Jan 27, 2011 | 41.88 | 41.88 | 39.96 | 40.39 | 36,266,212 | -1.00(-2.41%) |
Jan 26, 2011 | 39.89 | 41.57 | 39.85 | 41.39 | 34,861,864 | +1.46(+3.65%) |
Jan 25, 2011 | 39.81 | 40.31 | 39.25 | 39.93 | 42,213,852 | -1.52(-3.67%) |
Jan 24, 2011 | 40.59 | 41.76 | 40.42 | 41.45 | 27,562,220 | +0.78(+1.92%) |
Jan 21, 2011 | 41.43 | 41.79 | 40.56 | 40.67 | 33,996,556 | -0.94(-2.25%) |
Jan 20, 2011 | 41.64 | 41.81 | 40.95 | 41.61 | 47,348,788 | -1.60(-3.70%) |
Jan 19, 2011 | 44.88 | 44.90 | 43.03 | 43.21 | 25,039,902 | -1.29(-2.90%) |
Jan 18, 2011 | 44.59 | 44.83 | 44.11 | 44.50 | 16,432,511 | +0.09(+0.21%) |
Jan 14, 2011 | 44.29 | 44.58 | 43.80 | 44.40 | 24,558,940 | +0.10(+0.24%) |
Jan 13, 2011 | 45.76 | 45.76 | 44.23 | 44.30 | 22,768,420 | -1.41(-3.09%) |
Jan 12, 2011 | 45.81 | 46.03 | 45.51 | 45.71 | 19,428,832 | +0.11(+0.24%) |
Jan 11, 2011 | 45.21 | 45.67 | 44.76 | 45.60 | 22,963,524 | +1.06(+2.39%) |
Jan 10, 2011 | 43.99 | 44.68 | 43.26 | 44.54 | 22,498,326 | +0.56(+1.27%) |
Jan 07, 2011 | 43.62 | 44.16 | 43.18 | 43.98 | 27,607,592 | +0.45(+1.03%) |
Jan 06, 2011 | 44.30 | 44.33 | 43.11 | 43.53 | 25,655,534 | -0.78(-1.76%) |
Jan 05, 2011 | 43.95 | 44.50 | 43.39 | 44.31 | 27,315,032 | -0.15(-0.34%) |
Jan 04, 2011 | 44.70 | 45.02 | 43.08 | 44.46 | 39,041,500 | -1.37(-2.98%) |