Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 40.41 | 40.85 | 39.99 | 40.34 | 17,069,228 | +0.28(+0.69%) |
Mar 30, 2011 | 40.07 | 40.07 | 40.07 | 40.07 | 19,999,404 | +0.40(+1.02%) |
Mar 29, 2011 | 38.42 | 39.80 | 38.35 | 39.66 | 23,542,454 | +0.89(+2.30%) |
Mar 28, 2011 | 37.27 | 39.48 | 37.17 | 38.77 | 23,420,422 | +1.51(+4.04%) |
Mar 25, 2011 | 37.27 | 37.74 | 36.99 | 37.27 | 12,061,513 | +0.06(+0.15%) |
Mar 24, 2011 | 37.73 | 37.76 | 36.63 | 37.21 | 14,931,521 | -0.34(-0.91%) |
Mar 23, 2011 | 37.02 | 37.68 | 36.82 | 37.55 | 11,545,996 | +0.56(+1.51%) |
Mar 22, 2011 | 37.02 | 37.18 | 36.34 | 36.99 | 11,373,671 | -0.02(-0.07%) |
Mar 21, 2011 | 36.69 | 37.03 | 36.54 | 37.02 | 10,756,831 | +1.25(+3.49%) |
Mar 18, 2011 | 36.41 | 36.41 | 35.46 | 35.77 | 13,267,770 | -0.14(-0.38%) |
Mar 17, 2011 | 35.31 | 36.08 | 35.31 | 35.91 | 12,921,143 | +1.15(+3.31%) |
Mar 16, 2011 | 35.76 | 35.96 | 34.42 | 34.76 | 19,555,206 | -0.87(-2.43%) |
Mar 15, 2011 | 35.38 | 36.02 | 35.38 | 35.62 | 17,665,760 | -0.85(-2.33%) |
Mar 14, 2011 | 35.74 | 36.56 | 35.31 | 36.47 | 13,643,931 | +0.49(+1.35%) |
Mar 11, 2011 | 34.64 | 36.21 | 34.40 | 35.99 | 17,956,832 | +0.57(+1.62%) |
Mar 10, 2011 | 35.98 | 36.08 | 35.14 | 35.41 | 14,863,976 | -1.23(-3.36%) |
Mar 09, 2011 | 36.90 | 37.43 | 36.49 | 36.64 | 8,676,143 | -0.36(-0.98%) |
Mar 08, 2011 | 37.77 | 37.81 | 36.51 | 37.01 | 12,887,705 | -0.58(-1.55%) |
Mar 07, 2011 | 38.02 | 38.35 | 37.23 | 37.59 | 11,018,829 | -0.32(-0.85%) |
Mar 04, 2011 | 38.31 | 38.53 | 37.39 | 37.91 | 11,745,829 | -0.49(-1.26%) |
Mar 03, 2011 | 37.91 | 38.47 | 37.49 | 38.40 | 11,131,790 | +0.97(+2.60%) |
Mar 02, 2011 | 37.48 | 37.67 | 36.30 | 37.43 | 15,651,294 | -0.07(-0.19%) |
Mar 01, 2011 | 38.46 | 38.51 | 37.40 | 37.50 | 15,767,404 | -0.49(-1.30%) |
Feb 28, 2011 | 38.29 | 38.42 | 37.22 | 38.00 | 16,205,176 | +0.00(+0.00%) |
Feb 25, 2011 | 36.97 | 38.12 | 36.84 | 38.00 | 15,471,489 | +1.20(+3.25%) |
Feb 24, 2011 | 37.86 | 38.21 | 36.33 | 36.80 | 21,533,052 | -1.45(-3.78%) |
Feb 23, 2011 | 37.73 | 38.41 | 37.49 | 38.25 | 16,243,000 | +0.60(+1.59%) |
Feb 22, 2011 | 39.18 | 39.30 | 37.32 | 37.65 | 18,004,110 | -1.22(-3.14%) |
Feb 18, 2011 | 39.22 | 39.33 | 38.58 | 38.87 | 13,259,606 | -0.26(-0.66%) |
Feb 17, 2011 | 37.83 | 39.46 | 37.74 | 39.13 | 18,712,248 | +0.76(+1.98%) |
Feb 16, 2011 | 37.11 | 38.53 | 36.94 | 38.37 | 22,206,406 | +1.58(+4.28%) |
Feb 15, 2011 | 36.99 | 37.27 | 36.53 | 36.79 | 12,720,508 | -0.08(-0.22%) |
Feb 14, 2011 | 35.87 | 37.29 | 35.73 | 36.87 | 15,437,998 | +0.81(+2.24%) |
Feb 11, 2011 | 36.13 | 36.42 | 35.51 | 36.06 | 13,790,709 | -0.12(-0.33%) |
Feb 10, 2011 | 35.25 | 36.21 | 35.03 | 36.19 | 18,119,228 | +0.68(+1.91%) |
Feb 09, 2011 | 36.33 | 36.44 | 35.25 | 35.51 | 17,196,594 | -0.82(-2.27%) |
Feb 08, 2011 | 36.79 | 36.90 | 35.43 | 36.33 | 28,552,438 | -0.98(-2.62%) |
Feb 07, 2011 | 37.28 | 38.15 | 37.16 | 37.31 | 15,101,891 | +0.21(+0.57%) |
Feb 04, 2011 | 37.77 | 37.91 | 36.62 | 37.10 | 18,313,706 | -0.32(-0.84%) |
Feb 03, 2011 | 37.62 | 37.91 | 37.11 | 37.41 | 22,207,966 | -0.24(-0.64%) |
Feb 02, 2011 | 36.75 | 37.89 | 36.52 | 37.66 | 19,496,428 | +0.89(+2.42%) |
Feb 01, 2011 | 36.57 | 36.96 | 36.24 | 36.77 | 19,353,460 | +0.41(+1.13%) |
Jan 31, 2011 | 35.54 | 36.67 | 35.35 | 36.36 | 21,534,318 | +0.90(+2.55%) |
Jan 28, 2011 | 35.18 | 35.55 | 34.70 | 35.45 | 20,018,412 | +0.57(+1.64%) |
Jan 27, 2011 | 35.36 | 35.50 | 34.13 | 34.88 | 20,874,118 | -0.19(-0.53%) |
Jan 26, 2011 | 32.89 | 35.26 | 32.80 | 35.06 | 36,633,320 | +2.59(+7.96%) |
Jan 25, 2011 | 32.38 | 32.60 | 31.89 | 32.48 | 23,492,596 | +0.53(+1.64%) |
Jan 24, 2011 | 31.77 | 32.57 | 30.99 | 31.95 | 30,519,658 | +0.29(+0.92%) |
Jan 21, 2011 | 32.34 | 32.72 | 31.38 | 31.66 | 19,867,140 | +0.11(+0.33%) |
Jan 20, 2011 | 31.44 | 31.84 | 30.72 | 31.56 | 16,088,918 | -0.15(-0.46%) |
Jan 19, 2011 | 32.28 | 32.36 | 31.52 | 31.70 | 13,588,881 | -0.65(-2.00%) |
Jan 18, 2011 | 32.30 | 32.47 | 31.69 | 32.35 | 12,604,172 | +0.04(+0.13%) |
Jan 14, 2011 | 31.51 | 32.33 | 31.20 | 32.31 | 13,386,096 | +0.61(+1.94%) |
Jan 13, 2011 | 32.36 | 32.49 | 31.45 | 31.69 | 13,600,827 | -0.53(-1.65%) |
Jan 12, 2011 | 32.18 | 32.48 | 31.94 | 32.23 | 10,047,254 | +0.41(+1.29%) |
Jan 11, 2011 | 31.31 | 32.00 | 31.23 | 31.81 | 14,594,621 | +0.98(+3.17%) |
Jan 10, 2011 | 30.86 | 31.09 | 30.46 | 30.84 | 15,952,057 | -0.23(-0.73%) |
Jan 07, 2011 | 30.91 | 31.56 | 30.59 | 31.06 | 18,807,182 | +0.19(+0.60%) |
Jan 06, 2011 | 32.05 | 32.07 | 30.44 | 30.88 | 27,773,980 | -0.97(-3.04%) |
Jan 05, 2011 | 31.75 | 31.98 | 31.16 | 31.85 | 23,051,264 | -0.11(-0.33%) |
Jan 04, 2011 | 33.11 | 33.19 | 31.77 | 31.95 | 15,561,582 | -1.16(-3.51%) |