Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 40.48 | 41.36 | 40.44 | 41.12 | 2,328,892 | +0.66(+1.63%) |
Mar 30, 2011 | 41.02 | 41.73 | 40.24 | 40.46 | 2,809,204 | -0.28(-0.68%) |
Mar 29, 2011 | 39.50 | 40.74 | 39.32 | 40.73 | 2,792,848 | +1.08(+2.72%) |
Mar 28, 2011 | 39.48 | 40.12 | 39.08 | 39.66 | 2,397,102 | +0.49(+1.25%) |
Mar 25, 2011 | 38.47 | 39.36 | 38.26 | 39.17 | 2,334,902 | +0.81(+2.11%) |
Mar 24, 2011 | 38.36 | 38.44 | 37.83 | 38.36 | 2,489,690 | +0.20(+0.53%) |
Mar 23, 2011 | 37.80 | 38.22 | 37.62 | 38.15 | 2,053,633 | +0.31(+0.82%) |
Mar 22, 2011 | 38.12 | 38.12 | 37.60 | 37.84 | 1,403,866 | -0.06(-0.16%) |
Mar 21, 2011 | 37.84 | 37.94 | 37.59 | 37.90 | 1,897,125 | +1.28(+3.50%) |
Mar 18, 2011 | 38.35 | 38.54 | 36.45 | 36.62 | 3,659,953 | -1.22(-3.21%) |
Mar 17, 2011 | 37.07 | 38.08 | 36.85 | 37.84 | 2,985,101 | +1.60(+4.41%) |
Mar 16, 2011 | 36.92 | 37.33 | 35.82 | 36.24 | 2,620,668 | -0.80(-2.15%) |
Mar 15, 2011 | 36.99 | 37.34 | 36.90 | 37.04 | 2,791,658 | -0.02(-0.06%) |
Mar 14, 2011 | 36.66 | 37.16 | 36.19 | 37.06 | 1,564,826 | +0.16(+0.42%) |
Mar 11, 2011 | 35.96 | 37.14 | 35.62 | 36.90 | 1,555,060 | +0.72(+2.00%) |
Mar 10, 2011 | 36.95 | 36.95 | 35.85 | 36.18 | 2,205,203 | -1.17(-3.13%) |
Mar 09, 2011 | 37.83 | 38.15 | 37.20 | 37.35 | 2,053,924 | -0.50(-1.31%) |
Mar 08, 2011 | 38.10 | 38.23 | 37.39 | 37.84 | 1,696,212 | -0.07(-0.17%) |
Mar 07, 2011 | 38.45 | 38.72 | 37.46 | 37.91 | 1,800,577 | -0.44(-1.14%) |
Mar 04, 2011 | 38.55 | 38.72 | 37.88 | 38.35 | 1,267,488 | -0.16(-0.42%) |
Mar 03, 2011 | 38.31 | 38.60 | 37.99 | 38.51 | 1,600,763 | +0.36(+0.94%) |
Mar 02, 2011 | 37.76 | 38.63 | 37.71 | 38.15 | 2,657,878 | +0.29(+0.77%) |
Mar 01, 2011 | 39.32 | 39.45 | 37.78 | 37.86 | 2,706,296 | -1.05(-2.69%) |
Feb 28, 2011 | 38.91 | 39.21 | 38.01 | 38.90 | 2,316,773 | +0.13(+0.32%) |
Feb 25, 2011 | 37.35 | 38.83 | 37.10 | 38.78 | 2,030,765 | +1.71(+4.60%) |
Feb 24, 2011 | 37.90 | 38.08 | 36.83 | 37.07 | 1,932,618 | -0.66(-1.75%) |
Feb 23, 2011 | 37.02 | 38.16 | 36.97 | 37.73 | 2,080,339 | +0.77(+2.07%) |
Feb 22, 2011 | 36.98 | 37.71 | 36.45 | 36.96 | 2,102,614 | -0.24(-0.64%) |
Feb 18, 2011 | 36.95 | 37.48 | 36.84 | 37.20 | 2,038,664 | +0.34(+0.93%) |
Feb 17, 2011 | 36.66 | 36.93 | 36.23 | 36.86 | 2,319,294 | -0.03(-0.08%) |
Feb 16, 2011 | 36.08 | 37.31 | 36.02 | 36.89 | 2,083,729 | +0.88(+2.44%) |
Feb 15, 2011 | 35.89 | 36.25 | 35.72 | 36.01 | 1,622,821 | +0.01(+0.02%) |
Feb 14, 2011 | 35.41 | 36.13 | 35.34 | 36.01 | 1,627,069 | +0.54(+1.54%) |
Feb 11, 2011 | 35.41 | 35.77 | 35.25 | 35.46 | 1,630,297 | -0.12(-0.34%) |
Feb 10, 2011 | 35.07 | 35.68 | 34.79 | 35.58 | 1,932,871 | +0.33(+0.93%) |
Feb 09, 2011 | 35.66 | 36.02 | 35.04 | 35.25 | 1,517,127 | -0.63(-1.75%) |
Feb 08, 2011 | 35.66 | 35.90 | 34.89 | 35.88 | 1,371,971 | +0.24(+0.67%) |
Feb 07, 2011 | 35.49 | 36.53 | 35.49 | 35.64 | 1,779,270 | +0.30(+0.85%) |
Feb 04, 2011 | 35.52 | 35.63 | 34.87 | 35.34 | 1,875,332 | -0.04(-0.12%) |
Feb 03, 2011 | 35.31 | 35.47 | 34.47 | 35.38 | 1,986,164 | +0.07(+0.19%) |
Feb 02, 2011 | 35.25 | 35.53 | 34.86 | 35.32 | 2,740,929 | +0.05(+0.14%) |
Feb 01, 2011 | 35.26 | 35.58 | 34.85 | 35.27 | 4,043,487 | +0.15(+0.43%) |
Jan 31, 2011 | 33.92 | 35.15 | 33.90 | 35.12 | 3,336,581 | +1.41(+4.19%) |
Jan 28, 2011 | 34.22 | 34.83 | 33.58 | 33.71 | 4,250,098 | -0.22(-0.65%) |
Jan 27, 2011 | 31.37 | 34.41 | 31.36 | 33.93 | 8,503,865 | +2.95(+9.52%) |
Jan 26, 2011 | 29.82 | 31.15 | 29.80 | 30.98 | 2,836,528 | +1.17(+3.93%) |
Jan 25, 2011 | 30.10 | 30.19 | 29.42 | 29.81 | 1,633,331 | -0.43(-1.42%) |
Jan 24, 2011 | 30.15 | 30.58 | 29.85 | 30.24 | 1,187,310 | -0.04(-0.12%) |
Jan 21, 2011 | 30.62 | 30.71 | 29.76 | 30.28 | 1,644,233 | +0.01(+0.02%) |
Jan 20, 2011 | 30.28 | 30.29 | 29.46 | 30.27 | 2,025,441 | -0.25(-0.82%) |
Jan 19, 2011 | 31.03 | 31.07 | 30.46 | 30.52 | 1,134,848 | -0.54(-1.75%) |
Jan 18, 2011 | 30.27 | 31.10 | 30.27 | 31.07 | 1,756,141 | +0.71(+2.34%) |
Jan 14, 2011 | 29.63 | 30.41 | 29.51 | 30.35 | 1,356,457 | +0.62(+2.09%) |
Jan 13, 2011 | 29.90 | 30.23 | 29.53 | 29.73 | 1,725,231 | -0.22(-0.74%) |
Jan 12, 2011 | 29.51 | 30.09 | 29.39 | 29.95 | 1,534,955 | +0.74(+2.54%) |
Jan 11, 2011 | 29.16 | 29.73 | 29.11 | 29.21 | 1,585,020 | +0.17(+0.60%) |
Jan 10, 2011 | 29.10 | 29.10 | 28.57 | 29.04 | 1,312,910 | -0.20(-0.67%) |
Jan 07, 2011 | 28.96 | 29.30 | 28.81 | 29.24 | 1,948,697 | +0.55(+1.93%) |
Jan 06, 2011 | 29.46 | 29.50 | 28.52 | 28.68 | 2,567,692 | -0.75(-2.56%) |
Jan 05, 2011 | 28.57 | 29.64 | 28.42 | 29.43 | 2,116,054 | +0.66(+2.31%) |
Jan 04, 2011 | 29.48 | 29.59 | 28.56 | 28.77 | 1,376,071 | -0.56(-1.90%) |