Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 44.60 | 45.84 | 44.60 | 44.97 | 2,131,031 | +0.67(+1.51%) |
Mar 30, 2011 | 44.25 | 44.49 | 43.84 | 44.30 | 1,076,662 | +0.30(+0.69%) |
Mar 29, 2011 | 44.27 | 44.33 | 43.67 | 44.00 | 953,624 | -0.38(-0.85%) |
Mar 28, 2011 | 44.60 | 44.99 | 44.34 | 44.38 | 1,218,851 | -0.12(-0.28%) |
Mar 25, 2011 | 44.17 | 44.77 | 43.78 | 44.50 | 1,510,704 | +0.39(+0.89%) |
Mar 24, 2011 | 43.80 | 44.14 | 43.08 | 44.11 | 861,944 | +0.69(+1.58%) |
Mar 23, 2011 | 42.89 | 43.57 | 42.72 | 43.42 | 1,009,020 | +0.53(+1.24%) |
Mar 22, 2011 | 43.07 | 43.15 | 42.39 | 42.89 | 1,063,336 | -0.04(-0.10%) |
Mar 21, 2011 | 42.67 | 43.07 | 42.52 | 42.93 | 1,340,746 | +0.93(+2.22%) |
Mar 18, 2011 | 42.32 | 42.81 | 41.92 | 42.00 | 1,732,420 | +0.34(+0.81%) |
Mar 17, 2011 | 41.87 | 41.96 | 41.22 | 41.66 | 1,375,434 | +0.96(+2.35%) |
Mar 16, 2011 | 40.76 | 41.85 | 40.20 | 40.70 | 1,448,514 | -0.35(-0.86%) |
Mar 15, 2011 | 40.82 | 41.53 | 39.70 | 41.05 | 2,765,501 | -0.84(-2.01%) |
Mar 14, 2011 | 41.61 | 42.52 | 41.24 | 41.90 | 1,431,871 | -0.04(-0.10%) |
Mar 11, 2011 | 41.51 | 42.30 | 40.80 | 41.94 | 1,957,652 | +0.06(+0.14%) |
Mar 10, 2011 | 43.03 | 43.03 | 41.73 | 41.88 | 2,335,623 | -1.87(-4.26%) |
Mar 09, 2011 | 44.97 | 45.07 | 43.62 | 43.75 | 1,799,410 | -1.25(-2.78%) |
Mar 08, 2011 | 44.43 | 45.44 | 43.77 | 45.00 | 1,521,140 | +0.66(+1.49%) |
Mar 07, 2011 | 45.91 | 45.91 | 44.07 | 44.34 | 1,265,708 | -1.00(-2.20%) |
Mar 04, 2011 | 45.73 | 45.84 | 44.54 | 45.33 | 1,018,960 | -0.25(-0.56%) |
Mar 03, 2011 | 44.23 | 46.12 | 44.23 | 45.59 | 1,788,239 | +1.84(+4.21%) |
Mar 02, 2011 | 43.61 | 44.24 | 43.00 | 43.75 | 1,466,697 | -0.15(-0.34%) |
Mar 01, 2011 | 45.04 | 45.11 | 43.44 | 43.89 | 1,669,620 | -0.92(-2.06%) |
Feb 28, 2011 | 44.70 | 44.94 | 44.18 | 44.82 | 2,116,215 | +0.70(+1.58%) |
Feb 25, 2011 | 43.37 | 44.24 | 43.35 | 44.12 | 1,287,781 | +0.90(+2.08%) |
Feb 24, 2011 | 43.37 | 43.82 | 41.95 | 43.22 | 1,760,607 | -0.08(-0.19%) |
Feb 23, 2011 | 43.93 | 44.00 | 42.04 | 43.30 | 2,058,696 | -0.59(-1.34%) |
Feb 22, 2011 | 45.82 | 46.06 | 43.66 | 43.89 | 1,975,999 | -2.45(-5.30%) |
Feb 18, 2011 | 46.68 | 46.68 | 45.60 | 46.35 | 1,741,885 | -0.10(-0.21%) |
Feb 17, 2011 | 45.67 | 46.80 | 45.37 | 46.45 | 2,556,307 | +0.68(+1.48%) |
Feb 16, 2011 | 44.77 | 46.27 | 44.61 | 45.77 | 3,832,492 | +1.90(+4.33%) |
Feb 15, 2011 | 43.89 | 44.41 | 43.68 | 43.87 | 2,805,118 | -0.15(-0.33%) |
Feb 14, 2011 | 44.16 | 44.28 | 43.48 | 44.02 | 1,714,861 | -0.16(-0.37%) |
Feb 11, 2011 | 43.45 | 44.22 | 43.03 | 44.18 | 1,841,508 | +0.95(+2.20%) |
Feb 10, 2011 | 42.74 | 43.37 | 42.45 | 43.23 | 2,113,163 | +0.83(+1.95%) |
Feb 09, 2011 | 42.94 | 43.66 | 42.22 | 42.40 | 2,647,922 | -0.39(-0.92%) |
Feb 08, 2011 | 42.56 | 44.21 | 42.22 | 42.80 | 4,099,296 | -0.94(-2.15%) |
Feb 07, 2011 | 42.85 | 43.90 | 42.82 | 43.74 | 1,910,971 | +1.01(+2.37%) |
Feb 04, 2011 | 41.99 | 42.81 | 41.91 | 42.72 | 936,073 | +0.77(+1.83%) |
Feb 03, 2011 | 41.73 | 42.30 | 41.25 | 41.95 | 1,200,881 | +0.25(+0.61%) |
Feb 02, 2011 | 41.77 | 42.45 | 41.58 | 41.70 | 1,924,420 | -0.20(-0.47%) |
Feb 01, 2011 | 41.91 | 42.33 | 41.70 | 41.90 | 2,670,479 | +0.42(+1.01%) |
Jan 31, 2011 | 40.98 | 41.73 | 40.98 | 41.48 | 1,434,126 | +0.56(+1.38%) |
Jan 28, 2011 | 42.13 | 42.49 | 40.76 | 40.92 | 1,896,503 | -1.16(-2.76%) |
Jan 27, 2011 | 42.85 | 43.26 | 41.68 | 42.08 | 2,050,018 | -0.70(-1.64%) |
Jan 26, 2011 | 42.13 | 43.27 | 42.05 | 42.78 | 1,429,498 | +0.80(+1.91%) |
Jan 25, 2011 | 42.45 | 42.51 | 41.14 | 41.98 | 1,158,767 | -0.45(-1.06%) |
Jan 24, 2011 | 42.07 | 42.90 | 42.01 | 42.43 | 1,105,856 | +0.43(+1.03%) |
Jan 21, 2011 | 42.04 | 42.46 | 41.65 | 42.00 | 1,178,562 | +0.36(+0.86%) |
Jan 20, 2011 | 42.54 | 42.64 | 40.99 | 41.64 | 3,053,823 | -1.06(-2.47%) |
Jan 19, 2011 | 43.91 | 43.93 | 42.32 | 42.69 | 2,160,623 | -1.20(-2.74%) |
Jan 18, 2011 | 43.99 | 44.36 | 43.31 | 43.89 | 4,866,426 | -0.07(-0.17%) |
Jan 14, 2011 | 45.13 | 45.13 | 43.45 | 43.97 | 3,031,052 | -1.34(-2.96%) |
Jan 13, 2011 | 45.28 | 45.96 | 44.75 | 45.31 | 2,152,422 | +0.22(+0.49%) |
Jan 12, 2011 | 44.38 | 45.28 | 44.36 | 45.09 | 2,430,818 | +1.15(+2.63%) |
Jan 11, 2011 | 42.99 | 44.10 | 42.90 | 43.93 | 1,507,060 | +1.24(+2.89%) |
Jan 10, 2011 | 42.36 | 43.00 | 41.85 | 42.70 | 1,853,452 | +0.17(+0.40%) |
Jan 07, 2011 | 42.94 | 43.18 | 41.55 | 42.53 | 1,864,446 | -0.29(-0.69%) |
Jan 06, 2011 | 43.39 | 43.93 | 42.42 | 42.82 | 1,908,076 | -0.45(-1.04%) |
Jan 05, 2011 | 42.59 | 43.51 | 42.22 | 43.27 | 1,619,904 | +0.55(+1.28%) |
Jan 04, 2011 | 43.48 | 43.53 | 41.86 | 42.72 | 1,438,352 | -0.55(-1.27%) |