Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 38.48 | 38.75 | 38.32 | 38.67 | 18,749,900 | +0.23(+0.59%) |
Mar 30, 2011 | 38.44 | 38.51 | 37.94 | 38.44 | 15,662,056 | +0.42(+1.11%) |
Mar 29, 2011 | 36.98 | 38.14 | 36.92 | 38.02 | 21,194,100 | +1.22(+3.32%) |
Mar 28, 2011 | 37.34 | 37.57 | 36.74 | 36.80 | 14,517,468 | -0.40(-1.08%) |
Mar 25, 2011 | 37.96 | 38.07 | 37.18 | 37.20 | 19,249,266 | -0.68(-1.81%) |
Mar 24, 2011 | 37.10 | 37.92 | 36.72 | 37.88 | 20,874,628 | +0.90(+2.42%) |
Mar 23, 2011 | 37.00 | 37.08 | 36.46 | 36.99 | 17,112,672 | -0.03(-0.07%) |
Mar 22, 2011 | 37.78 | 37.91 | 36.92 | 37.01 | 19,630,796 | -0.81(-2.13%) |
Mar 21, 2011 | 37.86 | 38.16 | 37.40 | 37.82 | 24,402,192 | +1.35(+3.71%) |
Mar 18, 2011 | 37.26 | 37.49 | 35.80 | 36.47 | 47,320,264 | -0.43(-1.17%) |
Mar 17, 2011 | 37.11 | 37.71 | 36.66 | 36.90 | 35,004,536 | +1.28(+3.60%) |
Mar 16, 2011 | 37.02 | 37.25 | 35.54 | 35.61 | 44,020,120 | -1.76(-4.72%) |
Mar 15, 2011 | 36.06 | 37.57 | 35.33 | 37.37 | 50,285,040 | -0.34(-0.90%) |
Mar 14, 2011 | 37.35 | 37.80 | 37.20 | 37.71 | 26,383,814 | -0.09(-0.24%) |
Mar 11, 2011 | 37.87 | 38.14 | 37.65 | 37.81 | 26,859,516 | -0.30(-0.80%) |
Mar 10, 2011 | 38.37 | 38.76 | 37.97 | 38.11 | 31,356,746 | -0.68(-1.75%) |
Mar 09, 2011 | 40.09 | 40.09 | 38.72 | 38.79 | 34,692,988 | -1.52(-3.76%) |
Mar 08, 2011 | 40.00 | 40.54 | 39.17 | 40.30 | 31,268,018 | -0.30(-0.75%) |
Mar 07, 2011 | 41.25 | 41.32 | 40.07 | 40.60 | 19,201,144 | -0.40(-0.98%) |
Mar 04, 2011 | 41.46 | 41.52 | 40.62 | 41.01 | 16,607,238 | -0.49(-1.17%) |
Mar 03, 2011 | 40.69 | 41.59 | 40.67 | 41.49 | 18,736,172 | +1.23(+3.05%) |
Mar 02, 2011 | 40.82 | 41.03 | 40.17 | 40.27 | 23,612,218 | -0.66(-1.62%) |
Mar 01, 2011 | 42.20 | 42.20 | 40.76 | 40.93 | 23,772,638 | -1.09(-2.58%) |
Feb 28, 2011 | 41.60 | 42.17 | 41.54 | 42.02 | 19,305,044 | +0.39(+0.95%) |
Feb 25, 2011 | 40.99 | 41.75 | 40.83 | 41.62 | 16,089,881 | +0.86(+2.11%) |
Feb 24, 2011 | 40.41 | 40.98 | 40.20 | 40.76 | 21,500,990 | +0.56(+1.39%) |
Feb 23, 2011 | 40.83 | 41.18 | 39.86 | 40.20 | 23,216,088 | -0.74(-1.80%) |
Feb 22, 2011 | 41.16 | 41.46 | 40.69 | 40.94 | 28,363,948 | -0.66(-1.60%) |
Feb 18, 2011 | 41.50 | 41.77 | 41.23 | 41.60 | 24,588,508 | +0.13(+0.32%) |
Feb 17, 2011 | 40.99 | 41.48 | 40.91 | 41.47 | 15,747,327 | +0.32(+0.79%) |
Feb 16, 2011 | 41.39 | 41.46 | 40.94 | 41.15 | 16,591,528 | -0.07(-0.17%) |
Feb 15, 2011 | 40.77 | 41.44 | 40.71 | 41.22 | 23,297,196 | +0.33(+0.81%) |
Feb 14, 2011 | 40.58 | 41.33 | 40.49 | 40.89 | 24,867,592 | +0.40(+0.99%) |
Feb 11, 2011 | 39.90 | 40.52 | 39.84 | 40.49 | 17,318,170 | +0.42(+1.05%) |
Feb 10, 2011 | 39.48 | 40.20 | 39.28 | 40.06 | 23,320,968 | +0.56(+1.41%) |
Feb 09, 2011 | 39.33 | 39.62 | 39.19 | 39.51 | 17,903,518 | +0.08(+0.20%) |
Feb 08, 2011 | 39.00 | 39.43 | 38.90 | 39.43 | 19,732,148 | +0.72(+1.87%) |
Feb 07, 2011 | 38.74 | 39.09 | 38.54 | 38.71 | 16,510,911 | -0.11(-0.29%) |
Feb 04, 2011 | 38.69 | 38.93 | 38.31 | 38.82 | 17,933,616 | +0.18(+0.46%) |
Feb 03, 2011 | 37.96 | 38.83 | 37.82 | 38.64 | 24,398,384 | +0.70(+1.84%) |
Feb 02, 2011 | 38.50 | 38.59 | 37.87 | 37.95 | 25,073,428 | -0.77(-1.99%) |
Feb 01, 2011 | 38.17 | 38.85 | 38.03 | 38.72 | 24,185,294 | +0.67(+1.75%) |
Jan 31, 2011 | 37.85 | 38.28 | 37.30 | 38.05 | 23,024,848 | +0.27(+0.73%) |
Jan 28, 2011 | 38.03 | 38.44 | 37.53 | 37.77 | 32,610,246 | -0.82(-2.11%) |
Jan 27, 2011 | 38.10 | 38.66 | 37.79 | 38.59 | 72,247,592 | +2.14(+5.86%) |
Jan 26, 2011 | 36.16 | 36.60 | 35.85 | 36.45 | 33,212,556 | +0.24(+0.66%) |
Jan 25, 2011 | 36.15 | 36.25 | 35.58 | 36.21 | 22,653,966 | +0.02(+0.06%) |
Jan 24, 2011 | 35.93 | 36.20 | 35.73 | 36.19 | 16,374,789 | +0.18(+0.50%) |
Jan 21, 2011 | 36.23 | 36.55 | 35.91 | 36.01 | 26,253,586 | -0.07(-0.19%) |
Jan 20, 2011 | 36.66 | 36.72 | 36.03 | 36.08 | 20,223,772 | -0.57(-1.55%) |
Jan 19, 2011 | 37.05 | 37.32 | 36.47 | 36.65 | 16,455,365 | -0.63(-1.68%) |
Jan 18, 2011 | 36.81 | 37.30 | 36.75 | 37.27 | 20,935,108 | +0.70(+1.90%) |
Jan 14, 2011 | 36.50 | 36.65 | 36.15 | 36.58 | 16,418,688 | +0.12(+0.33%) |
Jan 13, 2011 | 36.75 | 36.87 | 36.21 | 36.46 | 17,855,864 | -0.33(-0.90%) |
Jan 12, 2011 | 36.73 | 36.79 | 36.26 | 36.79 | 15,184,664 | +0.19(+0.52%) |
Jan 11, 2011 | 36.25 | 36.86 | 36.25 | 36.60 | 14,639,227 | +0.27(+0.74%) |
Jan 10, 2011 | 36.16 | 36.69 | 36.16 | 36.33 | 24,784,958 | -0.03(-0.08%) |
Jan 07, 2011 | 37.12 | 37.18 | 36.13 | 36.36 | 18,310,162 | -0.66(-1.78%) |
Jan 06, 2011 | 36.63 | 37.27 | 36.58 | 37.02 | 25,460,466 | +0.45(+1.23%) |
Jan 05, 2011 | 36.23 | 36.83 | 36.02 | 36.57 | 36,876,040 | +0.74(+2.08%) |
Jan 04, 2011 | 35.43 | 35.89 | 34.86 | 35.83 | 34,614,316 | +0.56(+1.57%) |