Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 40.21 | 40.26 | 40.20 | 40.21 | 9,927 | +0.00(+0.00%) |
Mar 30, 2011 | 40.26 | 40.28 | 40.20 | 40.21 | 15,485 | -0.04(-0.09%) |
Mar 29, 2011 | 40.26 | 40.26 | 40.17 | 40.25 | 6,176 | +0.08(+0.19%) |
Mar 28, 2011 | 40.23 | 40.25 | 40.17 | 40.17 | 41,443 | -0.13(-0.32%) |
Mar 25, 2011 | 40.29 | 40.33 | 40.27 | 40.30 | 23,280 | +0.06(+0.15%) |
Mar 24, 2011 | 40.29 | 40.29 | 40.21 | 40.24 | 12,649 | -0.02(-0.05%) |
Mar 23, 2011 | 40.29 | 40.33 | 40.25 | 40.26 | 2,968 | -0.03(-0.07%) |
Mar 22, 2011 | 40.24 | 40.35 | 40.24 | 40.29 | 33,535 | -0.02(-0.05%) |
Mar 21, 2011 | 40.29 | 40.32 | 40.28 | 40.31 | 13,217 | +0.02(+0.05%) |
Mar 18, 2011 | 40.25 | 40.30 | 40.23 | 40.29 | 25,791 | +0.10(+0.25%) |
Mar 17, 2011 | 40.11 | 40.21 | 40.11 | 40.19 | 28,756 | +0.01(+0.02%) |
Mar 16, 2011 | 40.18 | 40.27 | 40.18 | 40.18 | 23,599 | +0.03(+0.07%) |
Mar 15, 2011 | 40.21 | 40.27 | 40.15 | 40.15 | 13,146 | -0.12(-0.30%) |
Mar 14, 2011 | 40.30 | 40.30 | 40.24 | 40.27 | 15,468 | +0.02(+0.04%) |
Mar 11, 2011 | 40.22 | 40.28 | 40.22 | 40.25 | 23,654 | +0.02(+0.06%) |
Mar 10, 2011 | 40.26 | 40.26 | 40.21 | 40.23 | 59,643 | -0.07(-0.17%) |
Mar 09, 2011 | 40.28 | 40.30 | 40.27 | 40.30 | 19,447 | +0.02(+0.05%) |
Mar 08, 2011 | 40.32 | 40.34 | 40.25 | 40.28 | 12,243 | -0.11(-0.27%) |
Mar 07, 2011 | 40.40 | 40.40 | 40.25 | 40.39 | 37,138 | +0.01(+0.02%) |
Mar 04, 2011 | 40.29 | 40.38 | 40.28 | 40.38 | 39,773 | +0.05(+0.12%) |
Mar 03, 2011 | 40.28 | 40.35 | 40.27 | 40.33 | 15,505 | +0.02(+0.05%) |
Mar 02, 2011 | 40.32 | 40.36 | 40.25 | 40.31 | 9,059 | -0.07(-0.17%) |
Mar 01, 2011 | 40.37 | 40.39 | 40.33 | 40.38 | 30,337 | -0.01(-0.03%) |
Feb 28, 2011 | 40.40 | 40.41 | 40.32 | 40.39 | 36,464 | +0.07(+0.17%) |
Feb 25, 2011 | 40.24 | 40.35 | 40.23 | 40.32 | 29,620 | +0.10(+0.25%) |
Feb 24, 2011 | 40.22 | 40.29 | 40.21 | 40.22 | 13,534 | -0.05(-0.12%) |
Feb 23, 2011 | 40.23 | 40.32 | 40.22 | 40.27 | 18,283 | -0.01(-0.03%) |
Feb 22, 2011 | 40.33 | 40.35 | 40.25 | 40.28 | 22,641 | -0.02(-0.05%) |
Feb 18, 2011 | 40.34 | 40.38 | 40.29 | 40.30 | 16,537 | -0.08(-0.20%) |
Feb 17, 2011 | 40.38 | 40.50 | 40.23 | 40.38 | 43,598 | +0.09(+0.23%) |
Feb 16, 2011 | 40.31 | 40.35 | 40.28 | 40.29 | 27,717 | +0.06(+0.14%) |
Feb 15, 2011 | 40.26 | 40.27 | 40.22 | 40.23 | 15,198 | +0.07(+0.17%) |
Feb 14, 2011 | 40.13 | 40.20 | 40.12 | 40.16 | 23,494 | -0.00(-0.00%) |
Feb 11, 2011 | 40.19 | 40.22 | 40.16 | 40.16 | 25,080 | -0.09(-0.22%) |
Feb 10, 2011 | 40.23 | 40.31 | 40.23 | 40.25 | 18,151 | -0.08(-0.19%) |
Feb 09, 2011 | 40.21 | 40.34 | 40.21 | 40.33 | 26,758 | +0.04(+0.09%) |
Feb 08, 2011 | 40.27 | 40.31 | 40.27 | 40.29 | 10,262 | +0.08(+0.20%) |
Feb 07, 2011 | 40.11 | 40.25 | 40.11 | 40.21 | 14,193 | -0.01(-0.02%) |
Feb 04, 2011 | 40.28 | 40.31 | 40.19 | 40.22 | 19,474 | -0.11(-0.28%) |
Feb 03, 2011 | 40.30 | 40.37 | 40.26 | 40.33 | 61,335 | +0.05(+0.12%) |
Feb 02, 2011 | 40.38 | 40.43 | 40.20 | 40.28 | 57,844 | -0.06(-0.15%) |
Feb 01, 2011 | 40.21 | 40.36 | 40.21 | 40.34 | 33,485 | +0.13(+0.32%) |
Jan 31, 2011 | 40.21 | 40.21 | 40.15 | 40.21 | 73,493 | -0.05(-0.12%) |
Jan 28, 2011 | 40.32 | 40.33 | 40.22 | 40.26 | 60,789 | -0.10(-0.25%) |
Jan 27, 2011 | 40.42 | 40.51 | 40.35 | 40.36 | 37,820 | -0.03(-0.07%) |
Jan 26, 2011 | 40.36 | 40.39 | 40.34 | 40.39 | 45,764 | +0.05(+0.12%) |
Jan 25, 2011 | 40.38 | 40.40 | 40.32 | 40.34 | 40,608 | -0.03(-0.07%) |
Jan 24, 2011 | 40.40 | 40.44 | 40.34 | 40.37 | 134,793 | +0.05(+0.12%) |
Jan 21, 2011 | 40.37 | 40.46 | 40.30 | 40.32 | 46,558 | +0.04(+0.10%) |
Jan 20, 2011 | 40.38 | 40.38 | 40.26 | 40.28 | 28,195 | -0.02(-0.05%) |
Jan 19, 2011 | 40.42 | 40.43 | 40.30 | 40.30 | 39,034 | -0.16(-0.38%) |
Jan 18, 2011 | 40.47 | 40.57 | 40.42 | 40.45 | 135,127 | +0.02(+0.04%) |
Jan 14, 2011 | 40.53 | 40.53 | 40.39 | 40.44 | 133,249 | -0.12(-0.30%) |
Jan 13, 2011 | 40.63 | 40.63 | 40.52 | 40.56 | 109,584 | -0.01(-0.02%) |
Jan 12, 2011 | 40.78 | 40.78 | 40.55 | 40.57 | 192,587 | +0.05(+0.12%) |
Jan 11, 2011 | 40.46 | 40.61 | 40.46 | 40.52 | 256,190 | +0.15(+0.37%) |
Jan 10, 2011 | 40.30 | 40.37 | 40.30 | 40.37 | 105,417 | +0.01(+0.02%) |
Jan 07, 2011 | 40.42 | 40.55 | 40.32 | 40.36 | 96,639 | -0.08(-0.20%) |
Jan 06, 2011 | 40.53 | 40.58 | 40.39 | 40.44 | 347,735 | -0.03(-0.07%) |
Jan 05, 2011 | 40.39 | 40.65 | 40.34 | 40.47 | 165,279 | -0.10(-0.25%) |
Jan 04, 2011 | 40.60 | 40.60 | 40.53 | 40.57 | 26,748 | -0.08(-0.18%) |