Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 44.10 | 44.10 | 44.02 | 44.07 | 1,928,410 | -0.02(-0.05%) |
Mar 30, 2011 | 44.09 | 44.09 | 44.09 | 44.09 | 3,900,252 | +0.07(+0.15%) |
Mar 29, 2011 | 43.94 | 44.04 | 43.93 | 44.02 | 2,109,144 | +0.02(+0.05%) |
Mar 28, 2011 | 44.04 | 44.04 | 43.94 | 44.00 | 1,761,215 | +0.01(+0.03%) |
Mar 25, 2011 | 44.01 | 44.02 | 43.97 | 43.98 | 998,427 | +0.01(+0.03%) |
Mar 24, 2011 | 43.97 | 44.01 | 43.92 | 43.97 | 1,926,213 | +0.04(+0.09%) |
Mar 23, 2011 | 43.94 | 44.00 | 43.86 | 43.93 | 1,563,919 | -0.05(-0.12%) |
Mar 22, 2011 | 43.90 | 44.00 | 43.86 | 43.98 | 4,769,331 | +0.02(+0.05%) |
Mar 21, 2011 | 43.94 | 43.98 | 43.91 | 43.96 | 1,969,614 | +0.27(+0.61%) |
Mar 18, 2011 | 43.67 | 43.83 | 43.62 | 43.69 | 2,714,281 | +0.21(+0.47%) |
Mar 17, 2011 | 43.23 | 43.49 | 43.23 | 43.49 | 3,410,374 | +0.45(+1.05%) |
Mar 16, 2011 | 43.30 | 43.42 | 42.99 | 43.04 | 6,015,532 | -0.25(-0.59%) |
Mar 15, 2011 | 43.35 | 43.36 | 43.26 | 43.29 | 3,337,082 | -0.23(-0.52%) |
Mar 14, 2011 | 43.65 | 43.73 | 43.49 | 43.51 | 3,429,577 | -0.18(-0.41%) |
Mar 11, 2011 | 43.66 | 43.77 | 43.63 | 43.69 | 2,135,867 | -0.01(-0.02%) |
Mar 10, 2011 | 43.96 | 43.99 | 43.69 | 43.70 | 2,292,104 | -0.23(-0.52%) |
Mar 09, 2011 | 44.07 | 44.09 | 43.92 | 43.93 | 2,590,445 | -0.12(-0.28%) |
Mar 08, 2011 | 44.08 | 44.11 | 44.04 | 44.06 | 2,027,127 | -0.04(-0.09%) |
Mar 07, 2011 | 44.15 | 44.15 | 44.05 | 44.09 | 2,267,867 | +0.01(+0.02%) |
Mar 04, 2011 | 44.18 | 44.19 | 44.05 | 44.08 | 2,206,155 | -0.09(-0.21%) |
Mar 03, 2011 | 44.04 | 44.19 | 44.04 | 44.18 | 3,370,910 | +0.16(+0.36%) |
Mar 02, 2011 | 43.96 | 44.03 | 43.94 | 44.02 | 2,653,123 | +0.04(+0.09%) |
Mar 01, 2011 | 44.07 | 44.08 | 43.93 | 43.98 | 3,531,063 | -0.07(-0.15%) |
Feb 28, 2011 | 43.88 | 44.06 | 43.80 | 44.05 | 8,492,737 | +0.22(+0.50%) |
Feb 25, 2011 | 43.72 | 43.85 | 43.70 | 43.83 | 4,013,008 | +0.13(+0.31%) |
Feb 24, 2011 | 43.74 | 43.77 | 43.67 | 43.69 | 1,800,270 | +0.03(+0.08%) |
Feb 23, 2011 | 43.63 | 43.73 | 43.61 | 43.66 | 2,231,569 | +0.04(+0.10%) |
Feb 22, 2011 | 43.90 | 43.92 | 43.61 | 43.62 | 2,741,646 | -0.36(-0.82%) |
Feb 18, 2011 | 43.89 | 43.98 | 43.86 | 43.98 | 1,827,574 | +0.13(+0.30%) |
Feb 17, 2011 | 43.81 | 43.86 | 43.79 | 43.85 | 1,383,455 | +0.10(+0.23%) |
Feb 16, 2011 | 43.81 | 43.85 | 43.75 | 43.75 | 2,893,972 | +0.01(+0.03%) |
Feb 15, 2011 | 43.84 | 43.84 | 43.70 | 43.73 | 2,328,998 | -0.09(-0.20%) |
Feb 14, 2011 | 43.74 | 43.82 | 43.74 | 43.82 | 1,385,935 | +0.03(+0.08%) |
Feb 11, 2011 | 43.75 | 43.78 | 43.63 | 43.78 | 1,232,092 | +0.11(+0.25%) |
Feb 10, 2011 | 43.62 | 43.77 | 43.57 | 43.68 | 1,683,806 | +0.05(+0.11%) |
Feb 09, 2011 | 43.88 | 43.88 | 43.63 | 43.63 | 1,967,386 | -0.25(-0.56%) |
Feb 08, 2011 | 43.87 | 43.88 | 43.81 | 43.88 | 5,528,135 | +0.05(+0.11%) |
Feb 07, 2011 | 43.81 | 43.83 | 43.71 | 43.83 | 4,747,287 | +0.08(+0.18%) |
Feb 04, 2011 | 43.67 | 43.76 | 43.58 | 43.75 | 3,501,855 | +0.19(+0.44%) |
Feb 03, 2011 | 43.56 | 43.60 | 43.46 | 43.56 | 2,605,625 | +0.00(+0.00%) |
Feb 02, 2011 | 43.57 | 43.58 | 43.51 | 43.56 | 1,155,683 | +0.05(+0.11%) |
Feb 01, 2011 | 43.48 | 43.55 | 43.43 | 43.51 | 1,983,565 | +0.09(+0.20%) |
Jan 31, 2011 | 43.31 | 43.42 | 43.23 | 43.42 | 2,500,708 | +0.23(+0.54%) |
Jan 28, 2011 | 43.47 | 43.48 | 43.18 | 43.19 | 4,258,887 | -0.26(-0.60%) |
Jan 27, 2011 | 43.42 | 43.46 | 43.38 | 43.45 | 1,435,905 | +0.06(+0.13%) |
Jan 26, 2011 | 43.36 | 43.40 | 43.31 | 43.40 | 2,082,940 | +0.09(+0.21%) |
Jan 25, 2011 | 43.26 | 43.31 | 43.21 | 43.31 | 1,450,711 | +0.07(+0.15%) |
Jan 24, 2011 | 43.19 | 43.27 | 43.19 | 43.24 | 1,473,679 | +0.06(+0.14%) |
Jan 21, 2011 | 43.05 | 43.22 | 43.05 | 43.18 | 1,440,302 | +0.18(+0.41%) |
Jan 20, 2011 | 43.09 | 43.12 | 42.94 | 43.00 | 1,618,800 | -0.09(-0.20%) |
Jan 19, 2011 | 43.18 | 43.24 | 43.08 | 43.09 | 2,268,274 | -0.13(-0.31%) |
Jan 18, 2011 | 43.29 | 43.29 | 43.17 | 43.22 | 2,508,285 | -0.00(-0.01%) |
Jan 14, 2011 | 43.22 | 43.24 | 43.17 | 43.23 | 1,928,458 | +0.07(+0.16%) |
Jan 13, 2011 | 43.17 | 43.27 | 43.14 | 43.15 | 3,305,333 | -0.01(-0.02%) |
Jan 12, 2011 | 43.08 | 43.21 | 43.08 | 43.16 | 1,288,364 | +0.09(+0.21%) |
Jan 11, 2011 | 43.01 | 43.10 | 42.98 | 43.07 | 1,042,594 | +0.17(+0.39%) |
Jan 10, 2011 | 42.87 | 42.93 | 42.85 | 42.91 | 1,093,464 | -0.03(-0.08%) |
Jan 07, 2011 | 43.11 | 43.11 | 42.91 | 42.94 | 1,940,032 | -0.17(-0.38%) |
Jan 06, 2011 | 43.07 | 43.11 | 42.91 | 43.11 | 4,325,474 | +0.05(+0.12%) |
Jan 05, 2011 | 42.88 | 43.06 | 42.88 | 43.05 | 5,363,858 | +0.11(+0.25%) |
Jan 04, 2011 | 42.85 | 42.95 | 42.81 | 42.95 | 2,278,003 | +0.19(+0.45%) |