Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 38.71 | 39.43 | 38.62 | 38.87 | 811,541 | +0.17(+0.43%) |
Mar 30, 2011 | 39.23 | 39.35 | 38.64 | 38.70 | 734,408 | -0.20(-0.51%) |
Mar 29, 2011 | 38.39 | 39.00 | 38.24 | 38.90 | 694,740 | +0.55(+1.42%) |
Mar 28, 2011 | 38.09 | 39.03 | 38.09 | 38.36 | 692,762 | +0.36(+0.96%) |
Mar 25, 2011 | 38.69 | 38.88 | 37.91 | 37.99 | 898,537 | -0.64(-1.66%) |
Mar 24, 2011 | 38.10 | 38.64 | 37.84 | 38.63 | 530,383 | +0.65(+1.71%) |
Mar 23, 2011 | 37.61 | 38.07 | 36.97 | 37.99 | 664,037 | +0.43(+1.14%) |
Mar 22, 2011 | 38.44 | 38.49 | 37.45 | 37.56 | 635,737 | -0.86(-2.24%) |
Mar 21, 2011 | 38.18 | 38.44 | 38.10 | 38.42 | 462,663 | +0.48(+1.27%) |
Mar 18, 2011 | 38.10 | 38.40 | 37.54 | 37.94 | 919,917 | +0.23(+0.61%) |
Mar 17, 2011 | 39.28 | 39.28 | 37.58 | 37.71 | 1,407,965 | -0.86(-2.23%) |
Mar 16, 2011 | 39.60 | 40.02 | 38.35 | 38.57 | 749,039 | -0.90(-2.28%) |
Mar 15, 2011 | 39.26 | 39.74 | 39.19 | 39.47 | 976,190 | -0.21(-0.54%) |
Mar 14, 2011 | 40.08 | 40.76 | 39.62 | 39.68 | 711,969 | -0.47(-1.16%) |
Mar 11, 2011 | 39.53 | 40.31 | 39.50 | 40.15 | 669,669 | +0.55(+1.40%) |
Mar 10, 2011 | 39.89 | 39.99 | 39.23 | 39.60 | 568,226 | -0.86(-2.13%) |
Mar 09, 2011 | 40.60 | 40.89 | 40.13 | 40.46 | 547,516 | -0.15(-0.37%) |
Mar 08, 2011 | 39.53 | 40.99 | 39.27 | 40.61 | 962,751 | +1.11(+2.82%) |
Mar 07, 2011 | 40.82 | 40.94 | 39.11 | 39.49 | 1,031,235 | -1.02(-2.51%) |
Mar 04, 2011 | 40.44 | 40.76 | 40.20 | 40.51 | 1,100,386 | +0.10(+0.25%) |
Mar 03, 2011 | 39.80 | 40.60 | 39.75 | 40.41 | 1,276,975 | +0.97(+2.46%) |
Mar 02, 2011 | 39.12 | 39.88 | 39.07 | 39.44 | 1,315,957 | +0.40(+1.03%) |
Mar 01, 2011 | 40.05 | 40.15 | 39.02 | 39.04 | 1,593,441 | -0.91(-2.27%) |
Feb 28, 2011 | 40.73 | 41.28 | 39.90 | 39.94 | 1,228,695 | -0.57(-1.40%) |
Feb 25, 2011 | 40.56 | 40.68 | 40.09 | 40.51 | 725,787 | +0.13(+0.33%) |
Feb 24, 2011 | 40.27 | 40.58 | 39.82 | 40.38 | 1,229,974 | -0.01(-0.02%) |
Feb 23, 2011 | 40.44 | 40.75 | 40.23 | 40.39 | 2,679,484 | -0.19(-0.47%) |
Feb 22, 2011 | 40.80 | 40.99 | 39.96 | 40.58 | 1,725,426 | -0.44(-1.08%) |
Feb 18, 2011 | 40.87 | 41.06 | 40.64 | 41.02 | 1,411,744 | +0.35(+0.85%) |
Feb 17, 2011 | 40.48 | 41.23 | 40.23 | 40.67 | 1,548,431 | +0.16(+0.39%) |
Feb 16, 2011 | 40.77 | 40.79 | 39.94 | 40.51 | 1,340,136 | -0.16(-0.39%) |
Feb 15, 2011 | 41.34 | 41.34 | 40.37 | 40.67 | 1,495,869 | -0.97(-2.33%) |
Feb 14, 2011 | 42.57 | 42.69 | 41.39 | 41.64 | 1,042,953 | -0.85(-2.01%) |
Feb 11, 2011 | 42.24 | 42.57 | 42.13 | 42.50 | 898,114 | +0.05(+0.11%) |
Feb 10, 2011 | 42.81 | 42.85 | 42.20 | 42.45 | 1,314,207 | -0.61(-1.41%) |
Feb 09, 2011 | 43.29 | 43.40 | 42.57 | 43.06 | 1,336,502 | -0.33(-0.76%) |
Feb 08, 2011 | 43.40 | 43.86 | 43.17 | 43.39 | 992,424 | -0.15(-0.34%) |
Feb 07, 2011 | 44.79 | 45.32 | 43.37 | 43.54 | 2,065,958 | -1.14(-2.55%) |
Feb 04, 2011 | 45.19 | 45.50 | 42.73 | 44.68 | 4,842,359 | -3.95(-8.12%) |
Feb 03, 2011 | 47.59 | 48.72 | 47.23 | 48.63 | 1,122,483 | +1.03(+2.16%) |
Feb 02, 2011 | 47.50 | 48.46 | 47.42 | 47.60 | 663,339 | -0.01(-0.02%) |
Feb 01, 2011 | 47.56 | 47.72 | 46.12 | 47.61 | 1,378,866 | +0.45(+0.95%) |
Jan 31, 2011 | 48.06 | 48.06 | 47.10 | 47.16 | 1,005,298 | -0.63(-1.32%) |
Jan 28, 2011 | 49.12 | 49.12 | 47.54 | 47.79 | 1,348,584 | -1.07(-2.18%) |
Jan 27, 2011 | 49.45 | 49.45 | 48.55 | 48.85 | 890,517 | -0.19(-0.39%) |
Jan 26, 2011 | 47.49 | 49.30 | 47.49 | 49.04 | 925,452 | +1.66(+3.50%) |
Jan 25, 2011 | 47.43 | 47.84 | 47.35 | 47.39 | 880,300 | -0.06(-0.12%) |
Jan 24, 2011 | 47.85 | 47.89 | 47.14 | 47.44 | 932,627 | -0.18(-0.38%) |
Jan 21, 2011 | 47.75 | 48.81 | 47.54 | 47.62 | 553,844 | +0.08(+0.17%) |
Jan 20, 2011 | 48.22 | 48.38 | 47.31 | 47.54 | 643,953 | -1.16(-2.38%) |
Jan 19, 2011 | 47.87 | 49.25 | 47.87 | 48.70 | 1,243,828 | +0.77(+1.60%) |
Jan 18, 2011 | 48.20 | 48.20 | 46.75 | 47.94 | 1,790,647 | -0.65(-1.33%) |
Jan 14, 2011 | 49.60 | 49.78 | 48.40 | 48.59 | 1,417,573 | -1.18(-2.37%) |
Jan 13, 2011 | 51.93 | 52.03 | 49.60 | 49.76 | 1,595,560 | -2.24(-4.30%) |
Jan 12, 2011 | 52.84 | 52.94 | 51.68 | 52.00 | 303,238 | -0.62(-1.17%) |
Jan 11, 2011 | 52.95 | 53.23 | 52.47 | 52.61 | 226,733 | -0.23(-0.43%) |
Jan 10, 2011 | 53.20 | 53.32 | 52.42 | 52.84 | 341,260 | -0.58(-1.09%) |
Jan 07, 2011 | 53.40 | 53.73 | 52.95 | 53.43 | 241,236 | +0.15(+0.28%) |
Jan 06, 2011 | 53.33 | 53.84 | 53.24 | 53.28 | 523,711 | -0.07(-0.13%) |
Jan 05, 2011 | 53.32 | 54.09 | 53.29 | 53.35 | 480,610 | +0.01(+0.01%) |
Jan 04, 2011 | 53.66 | 53.71 | 53.30 | 53.34 | 743,667 | -0.09(-0.16%) |