Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 32.65 | 32.80 | 32.62 | 32.78 | 261,592 | +0.32(+0.97%) |
Mar 30, 2011 | 32.29 | 32.53 | 32.27 | 32.46 | 612,965 | +0.48(+1.49%) |
Mar 29, 2011 | 31.87 | 32.06 | 31.73 | 31.99 | 305,022 | +0.23(+0.73%) |
Mar 28, 2011 | 31.89 | 31.93 | 31.73 | 31.75 | 215,584 | -0.12(-0.37%) |
Mar 25, 2011 | 31.89 | 32.02 | 31.78 | 31.87 | 273,671 | +0.00(+0.00%) |
Mar 24, 2011 | 31.68 | 31.91 | 31.55 | 31.87 | 322,425 | +0.34(+1.09%) |
Mar 23, 2011 | 31.27 | 31.59 | 31.14 | 31.53 | 303,106 | +0.32(+1.03%) |
Mar 22, 2011 | 31.22 | 31.22 | 31.01 | 31.21 | 530,512 | +0.05(+0.17%) |
Mar 21, 2011 | 31.16 | 31.22 | 31.11 | 31.15 | 483,821 | +0.59(+1.92%) |
Mar 18, 2011 | 30.80 | 30.80 | 30.53 | 30.57 | 512,447 | +0.19(+0.63%) |
Mar 17, 2011 | 30.47 | 30.54 | 30.25 | 30.38 | 730,741 | +0.32(+1.05%) |
Mar 16, 2011 | 30.76 | 30.76 | 29.81 | 30.06 | 592,221 | -0.73(-2.36%) |
Mar 15, 2011 | 30.57 | 30.89 | 30.55 | 30.79 | 1,480,623 | -0.47(-1.49%) |
Mar 14, 2011 | 30.97 | 31.27 | 30.89 | 31.25 | 224,466 | +0.21(+0.67%) |
Mar 11, 2011 | 30.69 | 31.16 | 30.69 | 31.04 | 379,313 | +0.20(+0.66%) |
Mar 10, 2011 | 31.05 | 31.13 | 30.80 | 30.84 | 714,166 | -0.67(-2.12%) |
Mar 09, 2011 | 31.39 | 31.53 | 31.23 | 31.51 | 353,920 | +0.18(+0.58%) |
Mar 08, 2011 | 31.27 | 31.54 | 31.12 | 31.33 | 411,550 | +0.22(+0.70%) |
Mar 07, 2011 | 31.51 | 31.51 | 31.01 | 31.11 | 456,660 | -0.20(-0.65%) |
Mar 04, 2011 | 31.56 | 31.61 | 31.20 | 31.31 | 754,190 | -0.24(-0.76%) |
Mar 03, 2011 | 31.38 | 31.56 | 31.34 | 31.55 | 418,673 | +0.54(+1.74%) |
Mar 02, 2011 | 30.73 | 31.08 | 30.73 | 31.01 | 259,184 | +0.30(+0.99%) |
Mar 01, 2011 | 31.17 | 31.17 | 30.64 | 30.71 | 256,897 | -0.35(-1.12%) |
Feb 28, 2011 | 31.14 | 31.14 | 30.91 | 31.05 | 597,384 | +0.28(+0.92%) |
Feb 25, 2011 | 30.69 | 30.80 | 30.62 | 30.77 | 500,003 | +0.34(+1.12%) |
Feb 24, 2011 | 30.45 | 30.48 | 30.17 | 30.43 | 253,610 | +0.00(+0.00%) |
Feb 23, 2011 | 30.65 | 30.65 | 30.17 | 30.43 | 289,391 | -0.01(-0.02%) |
Feb 22, 2011 | 30.80 | 30.92 | 30.38 | 30.43 | 582,833 | -0.78(-2.48%) |
Feb 18, 2011 | 31.12 | 31.31 | 31.00 | 31.21 | 522,887 | +0.18(+0.57%) |
Feb 17, 2011 | 30.95 | 31.04 | 30.77 | 31.03 | 410,363 | +0.12(+0.38%) |
Feb 16, 2011 | 30.78 | 30.98 | 30.76 | 30.92 | 431,329 | +0.30(+1.00%) |
Feb 15, 2011 | 30.46 | 30.67 | 30.43 | 30.61 | 178,830 | +0.06(+0.21%) |
Feb 14, 2011 | 30.64 | 30.64 | 30.41 | 30.55 | 437,589 | -0.06(-0.21%) |
Feb 11, 2011 | 30.24 | 30.68 | 30.16 | 30.61 | 634,882 | +0.12(+0.40%) |
Feb 10, 2011 | 30.45 | 30.56 | 30.25 | 30.49 | 811,115 | -0.36(-1.16%) |
Feb 09, 2011 | 31.09 | 31.09 | 30.72 | 30.85 | 468,489 | -0.33(-1.06%) |
Feb 08, 2011 | 31.03 | 31.20 | 31.02 | 31.18 | 279,374 | +0.16(+0.52%) |
Feb 07, 2011 | 31.07 | 31.19 | 31.01 | 31.02 | 511,662 | -0.03(-0.10%) |
Feb 04, 2011 | 31.03 | 31.06 | 30.77 | 31.05 | 278,755 | +0.09(+0.29%) |
Feb 03, 2011 | 31.14 | 31.14 | 30.80 | 30.96 | 349,570 | -0.15(-0.48%) |
Feb 02, 2011 | 31.27 | 31.32 | 31.06 | 31.11 | 313,670 | -0.20(-0.65%) |
Feb 01, 2011 | 31.01 | 31.35 | 31.01 | 31.31 | 521,468 | +0.58(+1.90%) |
Jan 31, 2011 | 30.75 | 30.80 | 30.59 | 30.73 | 492,733 | +0.24(+0.77%) |
Jan 28, 2011 | 31.37 | 31.37 | 30.43 | 30.49 | 713,313 | -0.95(-3.03%) |
Jan 27, 2011 | 31.63 | 31.66 | 31.41 | 31.45 | 391,475 | -0.11(-0.36%) |
Jan 26, 2011 | 31.50 | 31.65 | 31.38 | 31.56 | 477,663 | +0.31(+0.99%) |
Jan 25, 2011 | 31.30 | 31.34 | 31.02 | 31.25 | 426,343 | -0.11(-0.34%) |
Jan 24, 2011 | 31.41 | 31.46 | 31.30 | 31.35 | 1,241,562 | -0.06(-0.20%) |
Jan 21, 2011 | 31.75 | 31.75 | 31.38 | 31.42 | 225,386 | -0.18(-0.56%) |
Jan 20, 2011 | 31.73 | 31.73 | 31.34 | 31.60 | 429,612 | -0.32(-0.99%) |
Jan 19, 2011 | 32.25 | 32.25 | 31.82 | 31.91 | 362,202 | -0.21(-0.67%) |
Jan 18, 2011 | 32.07 | 32.16 | 31.99 | 32.12 | 338,730 | +0.13(+0.40%) |
Jan 14, 2011 | 31.89 | 32.00 | 31.82 | 32.00 | 308,266 | +0.00(+0.00%) |
Jan 13, 2011 | 32.10 | 32.11 | 31.89 | 32.00 | 444,749 | -0.12(-0.38%) |
Jan 12, 2011 | 31.95 | 32.12 | 31.87 | 32.12 | 308,268 | +0.47(+1.47%) |
Jan 11, 2011 | 31.63 | 31.69 | 31.53 | 31.65 | 290,984 | +0.24(+0.75%) |
Jan 10, 2011 | 31.42 | 31.45 | 31.22 | 31.42 | 294,975 | -0.19(-0.60%) |
Jan 07, 2011 | 31.83 | 31.83 | 31.42 | 31.61 | 476,939 | -0.28(-0.87%) |
Jan 06, 2011 | 32.03 | 32.05 | 31.78 | 31.88 | 260,407 | -0.21(-0.67%) |
Jan 05, 2011 | 31.94 | 32.15 | 31.89 | 32.10 | 472,538 | -0.06(-0.18%) |
Jan 04, 2011 | 32.32 | 32.32 | 31.89 | 32.16 | 562,443 | -0.06(-0.19%) |