Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 37.66 | 38.06 | 37.58 | 38.06 | 2,878,193 | +0.37(+0.97%) |
Mar 30, 2011 | 37.69 | 37.69 | 37.69 | 37.69 | 274,269 | +0.24(+0.64%) |
Mar 29, 2011 | 37.61 | 37.78 | 37.26 | 37.45 | 198,368 | +0.11(+0.29%) |
Mar 28, 2011 | 37.50 | 37.59 | 37.12 | 37.35 | 184,157 | -0.08(-0.21%) |
Mar 25, 2011 | 36.45 | 38.21 | 36.28 | 37.43 | 561,833 | +2.77(+8.00%) |
Mar 24, 2011 | 34.50 | 34.82 | 33.91 | 34.65 | 161,801 | +0.32(+0.93%) |
Mar 23, 2011 | 34.05 | 34.69 | 33.80 | 34.33 | 95,989 | +0.25(+0.73%) |
Mar 22, 2011 | 33.77 | 34.35 | 33.59 | 34.08 | 56,243 | +0.44(+1.30%) |
Mar 21, 2011 | 33.62 | 33.82 | 33.56 | 33.65 | 124,653 | +0.47(+1.42%) |
Mar 18, 2011 | 32.98 | 33.25 | 32.85 | 33.17 | 205,133 | +0.45(+1.36%) |
Mar 17, 2011 | 33.31 | 33.41 | 32.70 | 32.73 | 112,080 | -0.04(-0.11%) |
Mar 16, 2011 | 33.00 | 33.26 | 32.55 | 32.76 | 168,654 | -0.30(-0.92%) |
Mar 15, 2011 | 32.92 | 33.45 | 32.67 | 33.07 | 86,175 | -0.22(-0.67%) |
Mar 14, 2011 | 32.84 | 33.82 | 32.49 | 33.29 | 102,678 | -0.53(-1.55%) |
Mar 11, 2011 | 33.36 | 34.15 | 33.30 | 33.82 | 65,751 | +0.00(+0.00%) |
Mar 10, 2011 | 34.38 | 34.51 | 33.27 | 33.82 | 178,153 | -1.17(-3.34%) |
Mar 09, 2011 | 35.59 | 35.59 | 34.83 | 34.98 | 64,594 | -0.67(-1.88%) |
Mar 08, 2011 | 34.87 | 35.84 | 34.35 | 35.65 | 76,368 | +0.86(+2.49%) |
Mar 07, 2011 | 35.38 | 35.88 | 34.54 | 34.79 | 72,521 | -0.41(-1.16%) |
Mar 04, 2011 | 35.26 | 35.65 | 34.91 | 35.20 | 64,395 | -0.23(-0.65%) |
Mar 03, 2011 | 34.73 | 35.75 | 34.73 | 35.43 | 73,054 | +1.08(+3.14%) |
Mar 02, 2011 | 34.09 | 34.78 | 34.09 | 34.35 | 122,727 | +0.15(+0.44%) |
Mar 01, 2011 | 36.09 | 36.09 | 34.06 | 34.20 | 143,847 | -1.82(-5.05%) |
Feb 28, 2011 | 36.45 | 36.61 | 35.60 | 36.02 | 56,361 | -0.13(-0.37%) |
Feb 25, 2011 | 34.67 | 36.25 | 34.67 | 36.15 | 82,069 | +1.67(+4.83%) |
Feb 24, 2011 | 34.32 | 35.05 | 34.32 | 34.48 | 146,376 | -0.03(-0.08%) |
Feb 23, 2011 | 35.93 | 35.93 | 34.27 | 34.51 | 98,865 | -1.37(-3.83%) |
Feb 22, 2011 | 36.57 | 37.14 | 35.43 | 35.88 | 267,910 | -1.10(-2.96%) |
Feb 18, 2011 | 35.99 | 37.04 | 35.54 | 36.98 | 132,556 | +0.84(+2.32%) |
Feb 17, 2011 | 35.95 | 36.39 | 35.95 | 36.14 | 83,473 | +0.09(+0.25%) |
Feb 16, 2011 | 36.19 | 38.22 | 35.60 | 36.05 | 245,204 | -0.84(-2.27%) |
Feb 15, 2011 | 37.11 | 37.42 | 36.83 | 36.89 | 106,903 | -0.30(-0.81%) |
Feb 14, 2011 | 35.98 | 37.43 | 35.91 | 37.19 | 140,314 | +1.18(+3.27%) |
Feb 11, 2011 | 35.53 | 36.19 | 35.53 | 36.02 | 113,069 | +0.25(+0.70%) |
Feb 10, 2011 | 35.49 | 35.86 | 35.47 | 35.77 | 81,218 | +0.14(+0.40%) |
Feb 09, 2011 | 35.08 | 35.76 | 35.01 | 35.63 | 126,706 | +0.32(+0.90%) |
Feb 08, 2011 | 35.06 | 35.31 | 34.92 | 35.31 | 52,462 | +0.27(+0.78%) |
Feb 07, 2011 | 34.60 | 35.46 | 34.48 | 35.03 | 145,052 | +0.51(+1.49%) |
Feb 04, 2011 | 34.56 | 34.87 | 34.19 | 34.52 | 104,352 | -0.18(-0.51%) |
Feb 03, 2011 | 34.61 | 34.89 | 34.26 | 34.69 | 82,526 | -0.01(-0.03%) |
Feb 02, 2011 | 34.88 | 35.04 | 34.56 | 34.70 | 99,315 | -0.31(-0.89%) |
Feb 01, 2011 | 34.35 | 35.34 | 34.10 | 35.01 | 137,236 | +0.90(+2.65%) |
Jan 31, 2011 | 34.05 | 34.14 | 33.56 | 34.11 | 104,721 | +0.20(+0.60%) |
Jan 28, 2011 | 34.25 | 34.28 | 33.50 | 33.91 | 160,276 | -0.42(-1.21%) |
Jan 27, 2011 | 34.56 | 34.56 | 33.57 | 34.32 | 77,616 | -0.03(-0.08%) |
Jan 26, 2011 | 33.99 | 34.81 | 33.91 | 34.35 | 111,793 | +0.46(+1.36%) |
Jan 25, 2011 | 33.40 | 33.90 | 33.33 | 33.89 | 91,657 | +0.25(+0.74%) |
Jan 24, 2011 | 33.32 | 33.74 | 33.21 | 33.64 | 68,879 | +0.40(+1.20%) |
Jan 21, 2011 | 33.35 | 33.69 | 33.05 | 33.24 | 74,653 | +0.09(+0.27%) |
Jan 20, 2011 | 33.27 | 33.44 | 32.80 | 33.15 | 142,481 | -0.37(-1.11%) |
Jan 19, 2011 | 34.50 | 34.50 | 33.28 | 33.52 | 146,914 | -0.94(-2.73%) |
Jan 18, 2011 | 34.85 | 35.09 | 34.17 | 34.46 | 121,257 | -0.63(-1.79%) |
Jan 14, 2011 | 34.62 | 35.34 | 34.25 | 35.09 | 199,382 | +0.72(+2.09%) |
Jan 13, 2011 | 34.51 | 34.82 | 34.04 | 34.38 | 217,903 | +0.12(+0.36%) |
Jan 12, 2011 | 34.15 | 34.60 | 34.03 | 34.25 | 176,575 | +0.52(+1.55%) |
Jan 11, 2011 | 34.12 | 34.37 | 33.41 | 33.73 | 88,859 | -0.06(-0.18%) |
Jan 10, 2011 | 33.05 | 33.91 | 32.66 | 33.79 | 127,905 | +0.62(+1.87%) |
Jan 07, 2011 | 32.35 | 33.24 | 32.28 | 33.17 | 139,216 | +0.75(+2.32%) |
Jan 06, 2011 | 32.33 | 32.59 | 32.28 | 32.42 | 75,894 | +0.04(+0.14%) |
Jan 05, 2011 | 31.52 | 32.41 | 31.52 | 32.37 | 60,645 | +0.59(+1.87%) |
Jan 04, 2011 | 32.23 | 32.40 | 30.81 | 31.78 | 481,116 | -0.48(-1.48%) |