Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 42.23 | 42.80 | 42.01 | 42.09 | 2,691,417 | -0.24(-0.56%) |
Mar 30, 2011 | 41.91 | 42.46 | 41.76 | 42.32 | 2,636,196 | +0.75(+1.80%) |
Mar 29, 2011 | 41.23 | 41.73 | 41.11 | 41.57 | 2,032,332 | +0.31(+0.76%) |
Mar 28, 2011 | 41.33 | 41.68 | 41.26 | 41.26 | 3,138,723 | +0.03(+0.08%) |
Mar 25, 2011 | 41.86 | 41.89 | 41.21 | 41.22 | 3,425,054 | -0.51(-1.23%) |
Mar 24, 2011 | 41.18 | 41.96 | 41.14 | 41.74 | 3,542,784 | +0.78(+1.89%) |
Mar 23, 2011 | 40.36 | 41.08 | 39.91 | 40.96 | 2,857,260 | +0.46(+1.14%) |
Mar 22, 2011 | 40.55 | 40.65 | 40.14 | 40.50 | 2,583,410 | -0.13(-0.32%) |
Mar 21, 2011 | 40.91 | 41.52 | 40.62 | 40.63 | 3,134,322 | +0.89(+2.24%) |
Mar 18, 2011 | 40.26 | 40.42 | 39.62 | 39.74 | 6,026,513 | -0.21(-0.52%) |
Mar 17, 2011 | 39.86 | 40.18 | 39.73 | 39.95 | 3,854,580 | +0.65(+1.66%) |
Mar 16, 2011 | 39.81 | 39.93 | 39.05 | 39.30 | 4,117,834 | -0.86(-2.15%) |
Mar 15, 2011 | 39.25 | 40.49 | 39.08 | 40.16 | 6,412,574 | +0.65(+1.63%) |
Mar 14, 2011 | 39.70 | 39.92 | 39.26 | 39.51 | 3,418,226 | -0.44(-1.09%) |
Mar 11, 2011 | 39.73 | 40.06 | 39.51 | 39.95 | 3,781,627 | +0.17(+0.42%) |
Mar 10, 2011 | 40.19 | 40.34 | 39.76 | 39.78 | 5,023,868 | -1.00(-2.46%) |
Mar 09, 2011 | 41.07 | 41.07 | 40.40 | 40.79 | 3,678,075 | -0.38(-0.93%) |
Mar 08, 2011 | 40.64 | 41.51 | 40.50 | 41.17 | 3,938,358 | -0.26(-0.63%) |
Mar 07, 2011 | 42.43 | 42.57 | 41.16 | 41.43 | 2,750,500 | -0.72(-1.70%) |
Mar 04, 2011 | 42.49 | 42.90 | 41.60 | 42.15 | 2,415,283 | -0.47(-1.10%) |
Mar 03, 2011 | 42.09 | 42.81 | 42.09 | 42.62 | 2,217,772 | +0.85(+2.02%) |
Mar 02, 2011 | 41.19 | 42.03 | 41.11 | 41.77 | 2,413,956 | +0.58(+1.40%) |
Mar 01, 2011 | 42.04 | 42.26 | 40.98 | 41.20 | 2,467,302 | -0.78(-1.87%) |
Feb 28, 2011 | 41.81 | 42.09 | 41.55 | 41.98 | 2,012,596 | +0.26(+0.63%) |
Feb 25, 2011 | 41.44 | 41.94 | 41.15 | 41.72 | 2,405,377 | +0.43(+1.03%) |
Feb 24, 2011 | 41.66 | 41.75 | 40.79 | 41.29 | 2,712,044 | -0.34(-0.82%) |
Feb 23, 2011 | 42.64 | 42.64 | 41.06 | 41.63 | 3,733,724 | -1.07(-2.51%) |
Feb 22, 2011 | 43.83 | 44.42 | 42.67 | 42.71 | 2,989,132 | -1.60(-3.62%) |
Feb 18, 2011 | 43.03 | 44.33 | 42.95 | 44.31 | 3,651,499 | +1.20(+2.79%) |
Feb 17, 2011 | 43.19 | 43.33 | 42.91 | 43.11 | 2,937,120 | -0.18(-0.42%) |
Feb 16, 2011 | 43.14 | 43.56 | 43.01 | 43.29 | 2,615,191 | +0.27(+0.63%) |
Feb 15, 2011 | 43.19 | 43.42 | 42.78 | 43.02 | 2,139,686 | -0.39(-0.90%) |
Feb 14, 2011 | 43.56 | 43.59 | 43.08 | 43.41 | 1,358,810 | -0.22(-0.50%) |
Feb 11, 2011 | 43.18 | 43.66 | 42.92 | 43.63 | 1,431,946 | +0.25(+0.58%) |
Feb 10, 2011 | 42.81 | 43.49 | 42.66 | 43.38 | 2,818,306 | +0.44(+1.02%) |
Feb 09, 2011 | 42.52 | 43.13 | 42.44 | 42.94 | 2,259,325 | +0.41(+0.96%) |
Feb 08, 2011 | 42.13 | 42.70 | 42.12 | 42.53 | 2,465,110 | +0.40(+0.95%) |
Feb 07, 2011 | 42.21 | 42.46 | 41.89 | 42.13 | 1,380,297 | -0.02(-0.04%) |
Feb 04, 2011 | 42.07 | 42.45 | 41.79 | 42.15 | 2,026,633 | +0.07(+0.18%) |
Feb 03, 2011 | 41.62 | 42.22 | 41.44 | 42.07 | 2,428,989 | +0.45(+1.08%) |
Feb 02, 2011 | 42.22 | 42.47 | 41.40 | 41.62 | 2,437,216 | -0.69(-1.63%) |
Feb 01, 2011 | 42.13 | 42.77 | 42.02 | 42.31 | 2,745,541 | +0.46(+1.10%) |
Jan 31, 2011 | 42.38 | 42.63 | 41.84 | 41.85 | 3,249,903 | -0.52(-1.23%) |
Jan 28, 2011 | 44.16 | 44.35 | 42.30 | 42.37 | 3,163,600 | -1.78(-4.03%) |
Jan 27, 2011 | 43.19 | 44.29 | 43.10 | 44.15 | 3,643,274 | +0.98(+2.26%) |
Jan 26, 2011 | 43.04 | 43.39 | 42.60 | 43.18 | 2,525,337 | +0.18(+0.43%) |
Jan 25, 2011 | 42.27 | 43.00 | 42.15 | 42.99 | 4,141,377 | +0.46(+1.09%) |
Jan 24, 2011 | 42.11 | 42.77 | 41.89 | 42.53 | 1,889,363 | +0.58(+1.39%) |
Jan 21, 2011 | 42.37 | 42.57 | 41.79 | 41.95 | 3,336,569 | +0.10(+0.25%) |
Jan 20, 2011 | 41.96 | 42.65 | 41.43 | 41.84 | 4,278,689 | -0.36(-0.85%) |
Jan 19, 2011 | 42.95 | 42.98 | 42.09 | 42.20 | 4,388,755 | -0.92(-2.14%) |
Jan 18, 2011 | 43.16 | 43.73 | 42.91 | 43.12 | 2,052,667 | -0.04(-0.10%) |
Jan 14, 2011 | 42.84 | 43.29 | 42.83 | 43.17 | 1,661,120 | +0.24(+0.55%) |
Jan 13, 2011 | 43.08 | 43.14 | 42.53 | 42.93 | 2,115,383 | -0.20(-0.46%) |
Jan 12, 2011 | 43.16 | 43.31 | 42.84 | 43.13 | 1,737,482 | +0.21(+0.49%) |
Jan 11, 2011 | 42.64 | 43.08 | 42.54 | 42.92 | 2,486,056 | +0.42(+0.98%) |
Jan 10, 2011 | 42.12 | 42.70 | 41.98 | 42.50 | 2,545,072 | +0.10(+0.25%) |
Jan 07, 2011 | 42.74 | 42.96 | 42.05 | 42.40 | 2,641,087 | -0.18(-0.43%) |
Jan 06, 2011 | 42.64 | 42.71 | 42.11 | 42.58 | 3,176,726 | -0.16(-0.37%) |
Jan 05, 2011 | 42.51 | 42.85 | 42.26 | 42.74 | 2,195,071 | +0.05(+0.12%) |
Jan 04, 2011 | 43.20 | 43.29 | 42.35 | 42.69 | 2,560,690 | -0.56(-1.29%) |