Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 42.40 | 42.55 | 42.05 | 42.43 | 7,321,721 | -0.26(-0.60%) |
Mar 30, 2011 | 42.69 | 42.69 | 42.69 | 42.69 | 7,121,330 | +0.40(+0.95%) |
Mar 29, 2011 | 41.93 | 42.37 | 41.71 | 42.28 | 5,544,456 | +0.41(+0.99%) |
Mar 28, 2011 | 42.53 | 42.64 | 41.87 | 41.87 | 6,118,561 | -0.44(-1.05%) |
Mar 25, 2011 | 42.28 | 42.58 | 42.13 | 42.31 | 8,071,481 | +0.11(+0.26%) |
Mar 24, 2011 | 41.82 | 42.33 | 41.75 | 42.20 | 7,113,812 | +0.61(+1.47%) |
Mar 23, 2011 | 40.77 | 41.70 | 40.25 | 41.59 | 11,887,840 | +0.79(+1.93%) |
Mar 22, 2011 | 41.21 | 41.31 | 40.75 | 40.81 | 6,993,262 | -0.37(-0.91%) |
Mar 21, 2011 | 41.14 | 41.35 | 41.11 | 41.18 | 7,242,055 | +0.58(+1.43%) |
Mar 18, 2011 | 40.62 | 41.03 | 40.54 | 40.60 | 13,506,521 | +0.46(+1.15%) |
Mar 17, 2011 | 40.56 | 40.57 | 39.86 | 40.14 | 9,531,913 | +0.16(+0.39%) |
Mar 16, 2011 | 40.59 | 40.94 | 39.80 | 39.98 | 17,030,996 | -1.00(-2.45%) |
Mar 15, 2011 | 40.76 | 41.22 | 40.74 | 40.98 | 14,803,408 | -0.61(-1.47%) |
Mar 14, 2011 | 41.99 | 42.03 | 40.94 | 41.59 | 11,182,249 | -0.68(-1.61%) |
Mar 11, 2011 | 41.78 | 42.46 | 41.61 | 42.27 | 7,068,379 | +0.45(+1.08%) |
Mar 10, 2011 | 42.00 | 42.18 | 41.52 | 41.82 | 10,370,475 | -0.64(-1.51%) |
Mar 09, 2011 | 42.58 | 42.72 | 42.16 | 42.46 | 5,471,984 | -0.08(-0.19%) |
Mar 08, 2011 | 42.40 | 42.91 | 42.08 | 42.54 | 6,978,039 | +0.18(+0.42%) |
Mar 07, 2011 | 42.86 | 42.94 | 41.74 | 42.36 | 11,952,852 | -0.52(-1.22%) |
Mar 04, 2011 | 43.36 | 43.66 | 42.44 | 42.88 | 11,304,956 | -0.51(-1.18%) |
Mar 03, 2011 | 42.94 | 43.56 | 42.94 | 43.40 | 9,828,880 | +0.77(+1.80%) |
Mar 02, 2011 | 42.48 | 42.95 | 42.32 | 42.63 | 7,743,043 | +0.30(+0.70%) |
Mar 01, 2011 | 42.96 | 43.12 | 42.31 | 42.33 | 12,282,090 | -0.74(-1.71%) |
Feb 28, 2011 | 42.36 | 43.20 | 42.34 | 43.07 | 12,723,946 | +0.78(+1.84%) |
Feb 25, 2011 | 41.85 | 42.47 | 41.75 | 42.29 | 9,604,874 | +0.52(+1.25%) |
Feb 24, 2011 | 41.36 | 41.82 | 40.96 | 41.77 | 14,735,069 | +0.29(+0.69%) |
Feb 23, 2011 | 42.25 | 42.62 | 41.33 | 41.49 | 19,096,234 | -0.51(-1.22%) |
Feb 22, 2011 | 42.18 | 42.49 | 41.75 | 42.00 | 14,382,443 | -0.90(-2.09%) |
Feb 18, 2011 | 42.98 | 42.98 | 42.60 | 42.89 | 16,165,525 | -0.14(-0.32%) |
Feb 17, 2011 | 42.84 | 43.23 | 42.81 | 43.03 | 6,495,169 | +0.00(+0.00%) |
Feb 16, 2011 | 42.55 | 43.04 | 42.39 | 43.03 | 8,025,369 | +0.60(+1.42%) |
Feb 15, 2011 | 42.34 | 42.90 | 42.32 | 42.43 | 12,256,344 | -0.15(-0.35%) |
Feb 14, 2011 | 42.53 | 42.75 | 42.32 | 42.58 | 7,616,953 | -0.17(-0.39%) |
Feb 11, 2011 | 42.38 | 42.84 | 42.34 | 42.75 | 14,426,128 | +0.10(+0.23%) |
Feb 10, 2011 | 42.13 | 42.99 | 42.08 | 42.65 | 15,059,688 | -0.05(-0.12%) |
Feb 09, 2011 | 42.11 | 43.38 | 42.07 | 42.70 | 36,359,744 | +2.15(+5.29%) |
Feb 08, 2011 | 40.27 | 40.61 | 40.17 | 40.55 | 11,993,827 | +0.24(+0.59%) |
Feb 07, 2011 | 40.18 | 40.57 | 40.09 | 40.31 | 7,395,363 | +0.23(+0.57%) |
Feb 04, 2011 | 39.85 | 40.15 | 39.79 | 40.09 | 11,315,112 | +0.21(+0.52%) |
Feb 03, 2011 | 39.78 | 40.13 | 39.66 | 39.88 | 9,661,600 | +0.01(+0.02%) |
Feb 02, 2011 | 39.19 | 40.09 | 39.19 | 39.87 | 15,613,154 | +0.60(+1.53%) |
Feb 01, 2011 | 38.44 | 39.34 | 38.44 | 39.27 | 9,426,952 | +0.99(+2.60%) |
Jan 31, 2011 | 38.44 | 38.65 | 38.05 | 38.28 | 8,333,757 | +0.02(+0.05%) |
Jan 28, 2011 | 38.76 | 39.18 | 38.06 | 38.26 | 8,511,650 | -0.60(-1.55%) |
Jan 27, 2011 | 38.94 | 39.08 | 38.65 | 38.86 | 8,363,216 | +0.02(+0.05%) |
Jan 26, 2011 | 39.23 | 39.32 | 38.76 | 38.84 | 9,928,811 | -0.41(-1.05%) |
Jan 25, 2011 | 39.18 | 39.31 | 38.86 | 39.25 | 8,046,773 | -0.08(-0.20%) |
Jan 24, 2011 | 39.03 | 39.34 | 38.94 | 39.33 | 7,916,393 | +0.20(+0.50%) |
Jan 21, 2011 | 38.69 | 39.33 | 38.68 | 39.13 | 11,101,424 | +0.56(+1.46%) |
Jan 20, 2011 | 38.41 | 38.79 | 37.92 | 38.57 | 9,122,958 | +0.08(+0.20%) |
Jan 19, 2011 | 38.49 | 38.89 | 38.36 | 38.49 | 8,509,552 | -0.30(-0.76%) |
Jan 18, 2011 | 38.47 | 38.91 | 38.40 | 38.79 | 8,014,421 | +0.10(+0.25%) |
Jan 14, 2011 | 38.50 | 38.74 | 38.40 | 38.69 | 5,295,726 | +0.03(+0.08%) |
Jan 13, 2011 | 38.58 | 38.76 | 38.41 | 38.66 | 7,193,952 | +0.09(+0.23%) |
Jan 12, 2011 | 38.88 | 39.04 | 38.44 | 38.57 | 9,735,606 | -0.23(-0.58%) |
Jan 11, 2011 | 38.99 | 39.20 | 38.64 | 38.80 | 6,597,296 | -0.10(-0.25%) |
Jan 10, 2011 | 38.41 | 38.95 | 38.33 | 38.90 | 8,908,669 | +0.05(+0.13%) |
Jan 07, 2011 | 38.95 | 39.07 | 38.56 | 38.85 | 6,706,196 | -0.20(-0.50%) |
Jan 06, 2011 | 39.08 | 39.28 | 38.84 | 39.04 | 14,973,977 | -0.31(-0.78%) |
Jan 05, 2011 | 38.63 | 39.39 | 38.57 | 39.35 | 22,344,762 | +0.96(+2.49%) |
Jan 04, 2011 | 37.35 | 38.40 | 37.27 | 38.39 | 22,300,876 | +1.07(+2.88%) |