Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 42.27 | 44.30 | 42.27 | 44.25 | 292,349 | +3.49(+8.56%) |
Mar 30, 2011 | 41.53 | 41.57 | 40.75 | 40.76 | 52,884 | -0.59(-1.43%) |
Mar 29, 2011 | 41.18 | 41.55 | 40.70 | 41.35 | 60,506 | +0.15(+0.37%) |
Mar 28, 2011 | 42.25 | 42.49 | 41.11 | 41.20 | 70,943 | -1.06(-2.51%) |
Mar 25, 2011 | 43.49 | 43.70 | 42.10 | 42.26 | 123,818 | -0.60(-1.40%) |
Mar 24, 2011 | 42.10 | 42.94 | 41.91 | 42.86 | 74,066 | +0.90(+2.14%) |
Mar 23, 2011 | 42.20 | 42.49 | 41.88 | 41.96 | 119,436 | -0.20(-0.47%) |
Mar 22, 2011 | 41.87 | 42.20 | 41.50 | 42.16 | 49,983 | +0.00(+0.00%) |
Mar 21, 2011 | 41.64 | 42.16 | 41.50 | 42.16 | 127,267 | +0.29(+0.69%) |
Mar 18, 2011 | 41.74 | 42.80 | 40.90 | 41.87 | 211,313 | +1.45(+3.59%) |
Mar 17, 2011 | 38.92 | 40.60 | 38.92 | 40.42 | 125,510 | +2.16(+5.65%) |
Mar 16, 2011 | 39.07 | 39.69 | 37.75 | 38.26 | 147,967 | -0.17(-0.44%) |
Mar 15, 2011 | 38.44 | 40.53 | 38.25 | 38.43 | 198,315 | -2.10(-5.18%) |
Mar 14, 2011 | 40.02 | 40.92 | 39.84 | 40.53 | 87,513 | +0.03(+0.07%) |
Mar 11, 2011 | 40.13 | 40.98 | 40.00 | 40.50 | 197,942 | -0.70(-1.70%) |
Mar 10, 2011 | 41.95 | 42.28 | 41.20 | 41.20 | 137,378 | -1.40(-3.29%) |
Mar 09, 2011 | 43.15 | 43.23 | 42.11 | 42.60 | 75,180 | -0.25(-0.58%) |
Mar 08, 2011 | 42.98 | 43.21 | 42.51 | 42.85 | 141,695 | -0.39(-0.90%) |
Mar 07, 2011 | 43.79 | 43.82 | 42.79 | 43.24 | 82,348 | -0.56(-1.28%) |
Mar 04, 2011 | 44.34 | 44.50 | 43.45 | 43.80 | 142,802 | -0.38(-0.86%) |
Mar 03, 2011 | 43.55 | 44.20 | 43.48 | 44.18 | 104,852 | +0.90(+2.09%) |
Mar 02, 2011 | 44.00 | 44.28 | 42.50 | 43.28 | 111,614 | -0.50(-1.15%) |
Mar 01, 2011 | 43.86 | 43.86 | 43.34 | 43.78 | 75,312 | +0.07(+0.16%) |
Feb 28, 2011 | 43.39 | 43.72 | 43.00 | 43.71 | 108,327 | +0.32(+0.75%) |
Feb 25, 2011 | 42.06 | 43.70 | 42.06 | 43.39 | 126,622 | +1.69(+4.04%) |
Feb 24, 2011 | 42.28 | 42.30 | 41.56 | 41.70 | 78,331 | -0.74(-1.74%) |
Feb 23, 2011 | 40.84 | 42.44 | 40.67 | 42.44 | 165,022 | +1.41(+3.44%) |
Feb 22, 2011 | 42.98 | 42.98 | 40.86 | 41.03 | 267,914 | -2.47(-5.68%) |
Feb 18, 2011 | 43.34 | 43.74 | 43.00 | 43.50 | 123,794 | -0.13(-0.30%) |
Feb 17, 2011 | 42.65 | 43.64 | 42.60 | 43.63 | 154,411 | +1.40(+3.31%) |
Feb 16, 2011 | 42.07 | 42.32 | 41.70 | 42.23 | 160,388 | -0.04(-0.08%) |
Feb 15, 2011 | 43.04 | 43.04 | 41.70 | 42.27 | 119,912 | -0.59(-1.37%) |
Feb 14, 2011 | 43.78 | 43.95 | 42.80 | 42.85 | 156,049 | -0.79(-1.81%) |
Feb 11, 2011 | 43.18 | 43.64 | 42.92 | 43.64 | 187,740 | +0.34(+0.79%) |
Feb 10, 2011 | 43.24 | 43.77 | 43.05 | 43.30 | 236,775 | +0.29(+0.67%) |
Feb 09, 2011 | 43.08 | 43.77 | 42.59 | 43.01 | 186,381 | +1.08(+2.58%) |
Feb 08, 2011 | 41.70 | 41.99 | 41.53 | 41.93 | 39,693 | -0.05(-0.11%) |
Feb 07, 2011 | 42.22 | 42.30 | 41.63 | 41.98 | 64,989 | -0.17(-0.42%) |
Feb 04, 2011 | 41.36 | 42.20 | 41.00 | 42.15 | 84,195 | +0.92(+2.23%) |
Feb 03, 2011 | 41.42 | 41.80 | 40.95 | 41.23 | 74,708 | -0.43(-1.03%) |
Feb 02, 2011 | 41.90 | 41.90 | 41.26 | 41.66 | 123,981 | +0.20(+0.48%) |
Feb 01, 2011 | 41.39 | 41.59 | 41.10 | 41.46 | 79,790 | +0.46(+1.12%) |
Jan 31, 2011 | 40.46 | 41.03 | 40.41 | 41.00 | 57,178 | +0.90(+2.25%) |
Jan 28, 2011 | 40.72 | 40.92 | 40.01 | 40.10 | 51,268 | -0.40(-0.99%) |
Jan 27, 2011 | 41.07 | 41.09 | 40.35 | 40.50 | 68,644 | -0.45(-1.10%) |
Jan 26, 2011 | 40.44 | 41.10 | 40.40 | 40.95 | 57,314 | +0.84(+2.09%) |
Jan 25, 2011 | 40.50 | 40.50 | 39.90 | 40.11 | 58,885 | -0.69(-1.70%) |
Jan 24, 2011 | 41.23 | 41.23 | 40.56 | 40.80 | 73,734 | +0.10(+0.26%) |
Jan 21, 2011 | 40.42 | 41.11 | 40.36 | 40.70 | 97,023 | +0.26(+0.64%) |
Jan 20, 2011 | 39.51 | 40.53 | 39.09 | 40.44 | 71,146 | +0.83(+2.10%) |
Jan 19, 2011 | 41.29 | 41.29 | 39.58 | 39.61 | 102,123 | -1.09(-2.68%) |
Jan 18, 2011 | 40.71 | 40.83 | 40.32 | 40.70 | 101,187 | +0.47(+1.17%) |
Jan 14, 2011 | 39.69 | 40.40 | 39.50 | 40.23 | 154,737 | +0.13(+0.32%) |
Jan 13, 2011 | 39.76 | 40.16 | 39.55 | 40.10 | 174,439 | +0.95(+2.43%) |
Jan 12, 2011 | 39.04 | 39.67 | 39.00 | 39.15 | 211,187 | +1.16(+3.05%) |
Jan 11, 2011 | 38.25 | 38.36 | 37.60 | 37.99 | 46,872 | -0.05(-0.13%) |
Jan 10, 2011 | 37.60 | 38.30 | 37.57 | 38.04 | 69,868 | +0.61(+1.63%) |
Jan 07, 2011 | 37.75 | 37.98 | 37.30 | 37.43 | 83,730 | -0.36(-0.95%) |
Jan 06, 2011 | 38.52 | 38.57 | 37.75 | 37.79 | 59,942 | -0.72(-1.87%) |
Jan 05, 2011 | 37.74 | 38.69 | 37.41 | 38.51 | 103,497 | +0.60(+1.58%) |
Jan 04, 2011 | 38.32 | 38.49 | 37.40 | 37.91 | 117,985 | -0.55(-1.43%) |