Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 44.75 | 45.08 | 44.45 | 44.48 | 7,579,141 | -0.26(-0.57%) |
Mar 30, 2011 | 45.15 | 45.58 | 44.42 | 44.73 | 9,605,571 | -0.18(-0.40%) |
Mar 29, 2011 | 44.10 | 44.95 | 43.46 | 44.91 | 8,081,270 | +0.46(+1.04%) |
Mar 28, 2011 | 43.83 | 44.93 | 43.66 | 44.45 | 8,270,502 | +0.34(+0.77%) |
Mar 25, 2011 | 43.47 | 44.34 | 43.07 | 44.12 | 6,877,967 | +0.75(+1.72%) |
Mar 24, 2011 | 43.13 | 43.42 | 42.42 | 43.37 | 7,668,139 | +0.56(+1.30%) |
Mar 23, 2011 | 42.57 | 42.81 | 42.04 | 42.81 | 10,685,114 | +0.27(+0.63%) |
Mar 22, 2011 | 42.16 | 42.95 | 42.04 | 42.55 | 8,737,410 | +0.74(+1.76%) |
Mar 21, 2011 | 41.62 | 41.83 | 41.33 | 41.81 | 5,973,317 | +1.30(+3.22%) |
Mar 18, 2011 | 41.20 | 41.45 | 40.17 | 40.51 | 7,912,766 | -0.28(-0.69%) |
Mar 17, 2011 | 40.07 | 40.97 | 39.74 | 40.79 | 5,597,616 | +1.59(+4.06%) |
Mar 16, 2011 | 39.71 | 40.35 | 38.68 | 39.20 | 6,761,257 | -0.38(-0.95%) |
Mar 15, 2011 | 39.63 | 39.96 | 39.41 | 39.57 | 6,465,700 | -0.41(-1.02%) |
Mar 14, 2011 | 39.44 | 40.20 | 39.08 | 39.98 | 5,265,640 | +0.33(+0.83%) |
Mar 11, 2011 | 38.51 | 39.99 | 38.28 | 39.65 | 5,025,076 | +1.06(+2.74%) |
Mar 10, 2011 | 39.23 | 39.23 | 38.44 | 38.59 | 7,010,589 | -1.11(-2.81%) |
Mar 09, 2011 | 39.84 | 40.40 | 39.48 | 39.71 | 4,626,967 | -0.15(-0.38%) |
Mar 08, 2011 | 40.74 | 40.87 | 39.81 | 39.86 | 4,654,594 | -0.89(-2.19%) |
Mar 07, 2011 | 41.38 | 41.81 | 40.60 | 40.75 | 4,952,935 | -0.30(-0.73%) |
Mar 04, 2011 | 41.59 | 41.88 | 40.68 | 41.05 | 5,795,686 | +0.43(+1.06%) |
Mar 03, 2011 | 41.03 | 41.76 | 40.53 | 40.62 | 8,085,967 | -0.17(-0.42%) |
Mar 02, 2011 | 39.73 | 40.89 | 39.18 | 40.79 | 20,733,432 | +0.29(+0.70%) |
Mar 01, 2011 | 41.10 | 42.11 | 40.49 | 40.51 | 12,086,771 | -1.64(-3.90%) |
Feb 28, 2011 | 42.07 | 42.50 | 41.87 | 42.15 | 4,661,569 | +0.21(+0.50%) |
Feb 25, 2011 | 41.55 | 42.22 | 41.30 | 41.94 | 4,398,928 | +0.59(+1.43%) |
Feb 24, 2011 | 43.01 | 43.23 | 41.21 | 41.35 | 9,654,268 | -1.58(-3.69%) |
Feb 23, 2011 | 40.73 | 43.06 | 40.73 | 42.93 | 11,056,941 | +2.28(+5.60%) |
Feb 22, 2011 | 41.23 | 41.90 | 40.57 | 40.65 | 7,723,710 | -0.21(-0.52%) |
Feb 18, 2011 | 40.10 | 41.21 | 40.09 | 40.87 | 10,193,967 | +1.75(+4.48%) |
Feb 17, 2011 | 38.76 | 39.25 | 38.41 | 39.12 | 8,161,350 | +0.46(+1.19%) |
Feb 16, 2011 | 39.06 | 39.54 | 38.64 | 38.65 | 6,192,375 | -0.21(-0.54%) |
Feb 15, 2011 | 39.33 | 39.86 | 38.72 | 38.86 | 5,637,600 | -0.51(-1.29%) |
Feb 14, 2011 | 38.79 | 39.98 | 38.79 | 39.37 | 5,652,393 | +0.60(+1.55%) |
Feb 11, 2011 | 38.97 | 39.22 | 38.68 | 38.77 | 4,050,228 | -0.35(-0.90%) |
Feb 10, 2011 | 38.83 | 39.29 | 38.69 | 39.12 | 4,856,546 | +0.11(+0.28%) |
Feb 09, 2011 | 39.32 | 39.53 | 38.57 | 39.01 | 4,540,274 | -0.30(-0.77%) |
Feb 08, 2011 | 39.72 | 39.72 | 38.86 | 39.32 | 5,637,646 | -0.31(-0.79%) |
Feb 07, 2011 | 40.29 | 40.71 | 39.57 | 39.63 | 4,640,614 | -0.45(-1.11%) |
Feb 04, 2011 | 40.27 | 40.34 | 39.68 | 40.08 | 4,407,233 | -0.10(-0.25%) |
Feb 03, 2011 | 40.12 | 40.25 | 39.64 | 40.18 | 2,596,402 | -0.07(-0.18%) |
Feb 02, 2011 | 40.16 | 40.64 | 39.91 | 40.25 | 3,982,614 | -0.05(-0.13%) |
Feb 01, 2011 | 40.05 | 40.64 | 39.73 | 40.30 | 6,031,939 | +0.37(+0.93%) |
Jan 31, 2011 | 38.56 | 40.00 | 38.56 | 39.93 | 6,149,388 | +1.45(+3.76%) |
Jan 28, 2011 | 38.80 | 39.47 | 38.35 | 38.48 | 7,538,336 | -0.27(-0.70%) |
Jan 27, 2011 | 38.25 | 39.09 | 38.18 | 38.75 | 6,903,609 | +0.36(+0.95%) |
Jan 26, 2011 | 37.67 | 38.64 | 37.63 | 38.39 | 6,179,173 | +0.90(+2.41%) |
Jan 25, 2011 | 38.13 | 38.13 | 37.13 | 37.48 | 5,258,827 | -0.70(-1.83%) |
Jan 24, 2011 | 38.04 | 38.33 | 37.76 | 38.18 | 4,375,516 | +0.00(+0.01%) |
Jan 21, 2011 | 38.28 | 38.50 | 37.72 | 38.18 | 6,410,411 | +0.14(+0.36%) |
Jan 20, 2011 | 37.45 | 38.09 | 37.24 | 38.04 | 6,516,488 | -0.03(-0.08%) |
Jan 19, 2011 | 38.60 | 38.66 | 37.82 | 38.07 | 7,719,602 | -0.54(-1.40%) |
Jan 18, 2011 | 37.84 | 38.74 | 37.66 | 38.61 | 8,012,561 | +0.86(+2.29%) |
Jan 14, 2011 | 36.71 | 37.80 | 36.50 | 37.75 | 5,809,821 | +1.02(+2.78%) |
Jan 13, 2011 | 36.87 | 37.00 | 36.42 | 36.73 | 4,444,519 | -0.24(-0.64%) |
Jan 12, 2011 | 36.59 | 37.28 | 36.38 | 36.97 | 6,782,204 | +0.72(+1.98%) |
Jan 11, 2011 | 35.76 | 36.30 | 35.52 | 36.25 | 7,790,246 | +0.67(+1.87%) |
Jan 10, 2011 | 35.28 | 35.60 | 35.16 | 35.58 | 6,871,215 | +0.26(+0.73%) |
Jan 07, 2011 | 34.95 | 35.35 | 34.82 | 35.32 | 6,445,030 | +0.54(+1.55%) |
Jan 06, 2011 | 34.98 | 35.38 | 34.59 | 34.78 | 6,909,678 | +0.18(+0.53%) |
Jan 05, 2011 | 34.20 | 34.85 | 34.04 | 34.60 | 4,633,390 | +0.07(+0.21%) |
Jan 04, 2011 | 34.88 | 34.95 | 34.25 | 34.53 | 5,504,450 | -0.08(-0.23%) |