Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 40.49 | 41.38 | 40.45 | 41.13 | 2,327,960 | +0.66(+1.63%) |
Mar 30, 2011 | 41.04 | 41.75 | 40.25 | 40.48 | 2,808,081 | -0.28(-0.68%) |
Mar 29, 2011 | 39.52 | 40.76 | 39.34 | 40.75 | 2,791,731 | +1.08(+2.72%) |
Mar 28, 2011 | 39.49 | 40.13 | 39.10 | 39.67 | 2,396,144 | +0.49(+1.25%) |
Mar 25, 2011 | 38.48 | 39.38 | 38.28 | 39.18 | 2,333,969 | +0.81(+2.11%) |
Mar 24, 2011 | 38.38 | 38.46 | 37.84 | 38.37 | 2,488,694 | +0.20(+0.53%) |
Mar 23, 2011 | 37.82 | 38.24 | 37.63 | 38.17 | 2,052,812 | +0.31(+0.82%) |
Mar 22, 2011 | 38.14 | 38.14 | 37.61 | 37.86 | 1,403,305 | -0.06(-0.16%) |
Mar 21, 2011 | 37.86 | 37.95 | 37.61 | 37.92 | 1,896,367 | +1.28(+3.50%) |
Mar 18, 2011 | 38.36 | 38.55 | 36.47 | 36.64 | 3,658,490 | -1.22(-3.21%) |
Mar 17, 2011 | 37.09 | 38.09 | 36.86 | 37.85 | 2,983,907 | +1.60(+4.41%) |
Mar 16, 2011 | 36.93 | 37.35 | 35.83 | 36.25 | 2,619,620 | -0.80(-2.15%) |
Mar 15, 2011 | 37.00 | 37.36 | 36.92 | 37.05 | 2,790,542 | -0.02(-0.06%) |
Mar 14, 2011 | 36.67 | 37.17 | 36.20 | 37.07 | 1,564,200 | +0.16(+0.42%) |
Mar 11, 2011 | 35.98 | 37.15 | 35.64 | 36.92 | 1,554,438 | +0.72(+2.00%) |
Mar 10, 2011 | 36.97 | 36.97 | 35.86 | 36.19 | 2,204,322 | -1.17(-3.13%) |
Mar 09, 2011 | 37.85 | 38.17 | 37.22 | 37.36 | 2,053,103 | -0.50(-1.31%) |
Mar 08, 2011 | 38.12 | 38.25 | 37.40 | 37.86 | 1,695,534 | -0.07(-0.17%) |
Mar 07, 2011 | 38.46 | 38.74 | 37.48 | 37.92 | 1,799,857 | -0.44(-1.14%) |
Mar 04, 2011 | 38.57 | 38.73 | 37.89 | 38.36 | 1,266,981 | -0.16(-0.42%) |
Mar 03, 2011 | 38.33 | 38.61 | 38.01 | 38.52 | 1,600,123 | +0.36(+0.94%) |
Mar 02, 2011 | 37.77 | 38.64 | 37.72 | 38.16 | 2,656,816 | +0.29(+0.78%) |
Mar 01, 2011 | 39.34 | 39.46 | 37.79 | 37.87 | 2,705,214 | -1.05(-2.69%) |
Feb 28, 2011 | 38.92 | 39.22 | 38.03 | 38.92 | 2,315,847 | +0.13(+0.32%) |
Feb 25, 2011 | 37.37 | 38.84 | 37.12 | 38.79 | 2,029,953 | +1.71(+4.60%) |
Feb 24, 2011 | 37.92 | 38.10 | 36.85 | 37.09 | 1,931,845 | -0.66(-1.75%) |
Feb 23, 2011 | 37.04 | 38.18 | 36.98 | 37.74 | 2,079,507 | +0.77(+2.07%) |
Feb 22, 2011 | 37.00 | 37.72 | 36.46 | 36.98 | 2,101,774 | -0.24(-0.64%) |
Feb 18, 2011 | 36.96 | 37.50 | 36.85 | 37.22 | 2,037,848 | +0.34(+0.93%) |
Feb 17, 2011 | 36.67 | 36.95 | 36.24 | 36.88 | 2,318,367 | -0.03(-0.08%) |
Feb 16, 2011 | 36.10 | 37.33 | 36.04 | 36.91 | 2,082,895 | +0.88(+2.44%) |
Feb 15, 2011 | 35.91 | 36.26 | 35.73 | 36.03 | 1,622,172 | +0.01(+0.02%) |
Feb 14, 2011 | 35.42 | 36.15 | 35.36 | 36.02 | 1,626,419 | +0.54(+1.54%) |
Feb 11, 2011 | 35.42 | 35.79 | 35.26 | 35.48 | 1,629,645 | -0.12(-0.34%) |
Feb 10, 2011 | 35.09 | 35.70 | 34.80 | 35.60 | 1,932,098 | +0.33(+0.93%) |
Feb 09, 2011 | 35.68 | 36.04 | 35.05 | 35.27 | 1,516,520 | -0.63(-1.75%) |
Feb 08, 2011 | 35.68 | 35.91 | 34.91 | 35.89 | 1,371,422 | +0.24(+0.67%) |
Feb 07, 2011 | 35.50 | 36.55 | 35.50 | 35.65 | 1,778,558 | +0.30(+0.85%) |
Feb 04, 2011 | 35.54 | 35.64 | 34.88 | 35.36 | 1,874,582 | -0.04(-0.12%) |
Feb 03, 2011 | 35.32 | 35.49 | 34.49 | 35.40 | 1,985,369 | +0.07(+0.19%) |
Feb 02, 2011 | 35.27 | 35.55 | 34.87 | 35.33 | 2,739,833 | +0.05(+0.14%) |
Feb 01, 2011 | 35.28 | 35.60 | 34.86 | 35.28 | 4,041,870 | +0.15(+0.43%) |
Jan 31, 2011 | 33.94 | 35.16 | 33.91 | 35.13 | 3,335,247 | +1.41(+4.19%) |
Jan 28, 2011 | 34.23 | 34.84 | 33.59 | 33.72 | 4,248,399 | -0.22(-0.65%) |
Jan 27, 2011 | 31.38 | 34.43 | 31.37 | 33.94 | 8,500,465 | +2.95(+9.52%) |
Jan 26, 2011 | 29.83 | 31.16 | 29.82 | 30.99 | 2,835,394 | +1.17(+3.93%) |
Jan 25, 2011 | 30.11 | 30.20 | 29.43 | 29.82 | 1,632,678 | -0.43(-1.42%) |
Jan 24, 2011 | 30.16 | 30.59 | 29.86 | 30.25 | 1,186,835 | -0.04(-0.12%) |
Jan 21, 2011 | 30.63 | 30.73 | 29.77 | 30.29 | 1,643,575 | +0.01(+0.02%) |
Jan 20, 2011 | 30.29 | 30.30 | 29.48 | 30.28 | 2,024,631 | -0.25(-0.82%) |
Jan 19, 2011 | 31.04 | 31.08 | 30.47 | 30.53 | 1,134,394 | -0.54(-1.75%) |
Jan 18, 2011 | 30.28 | 31.11 | 30.28 | 31.08 | 1,755,439 | +0.71(+2.34%) |
Jan 14, 2011 | 29.64 | 30.43 | 29.52 | 30.37 | 1,355,915 | +0.62(+2.09%) |
Jan 13, 2011 | 29.91 | 30.24 | 29.54 | 29.74 | 1,724,541 | -0.22(-0.74%) |
Jan 12, 2011 | 29.52 | 30.10 | 29.40 | 29.97 | 1,534,341 | +0.74(+2.54%) |
Jan 11, 2011 | 29.17 | 29.74 | 29.12 | 29.22 | 1,584,386 | +0.17(+0.60%) |
Jan 10, 2011 | 29.12 | 29.12 | 28.58 | 29.05 | 1,312,385 | -0.20(-0.67%) |
Jan 07, 2011 | 28.97 | 29.31 | 28.82 | 29.25 | 1,947,918 | +0.56(+1.93%) |
Jan 06, 2011 | 29.47 | 29.51 | 28.54 | 28.69 | 2,566,666 | -0.75(-2.56%) |
Jan 05, 2011 | 28.58 | 29.65 | 28.43 | 29.45 | 2,115,208 | +0.66(+2.31%) |
Jan 04, 2011 | 29.49 | 29.61 | 28.57 | 28.78 | 1,375,521 | -0.56(-1.90%) |