Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 36.53 | 37.28 | 36.52 | 36.88 | 6,302,507 | +0.17(+0.47%) |
Mar 30, 2011 | 37.23 | 37.29 | 36.70 | 36.71 | 6,573,048 | -0.35(-0.95%) |
Mar 29, 2011 | 36.54 | 37.06 | 36.42 | 37.06 | 4,979,761 | +0.45(+1.22%) |
Mar 28, 2011 | 36.67 | 36.90 | 36.53 | 36.61 | 6,552,526 | +0.01(+0.03%) |
Mar 25, 2011 | 35.87 | 36.75 | 35.75 | 36.60 | 8,514,259 | +0.83(+2.33%) |
Mar 24, 2011 | 35.45 | 35.78 | 35.28 | 35.77 | 5,547,579 | +0.54(+1.54%) |
Mar 23, 2011 | 35.44 | 35.56 | 35.20 | 35.22 | 8,731,274 | -0.27(-0.75%) |
Mar 22, 2011 | 36.08 | 36.33 | 35.39 | 35.49 | 8,496,043 | -0.73(-2.01%) |
Mar 21, 2011 | 36.28 | 36.34 | 36.12 | 36.22 | 5,153,310 | +0.58(+1.63%) |
Mar 18, 2011 | 35.69 | 36.00 | 35.31 | 35.64 | 12,034,266 | +0.46(+1.30%) |
Mar 17, 2011 | 34.84 | 35.59 | 34.73 | 35.18 | 9,841,314 | +0.88(+2.56%) |
Mar 16, 2011 | 34.74 | 35.10 | 34.15 | 34.30 | 9,082,944 | -0.59(-1.68%) |
Mar 15, 2011 | 34.53 | 35.10 | 34.47 | 34.89 | 9,347,537 | -0.38(-1.08%) |
Mar 14, 2011 | 35.32 | 35.57 | 34.95 | 35.27 | 4,950,722 | -0.27(-0.77%) |
Mar 11, 2011 | 35.25 | 35.72 | 34.98 | 35.54 | 4,683,970 | +0.27(+0.75%) |
Mar 10, 2011 | 35.25 | 35.50 | 34.80 | 35.28 | 6,744,501 | -0.39(-1.09%) |
Mar 09, 2011 | 36.02 | 36.11 | 35.59 | 35.67 | 6,322,966 | -0.46(-1.28%) |
Mar 08, 2011 | 35.58 | 36.24 | 35.43 | 36.13 | 4,899,971 | +0.66(+1.87%) |
Mar 07, 2011 | 35.95 | 36.21 | 35.16 | 35.46 | 5,720,648 | -0.30(-0.84%) |
Mar 04, 2011 | 35.73 | 35.93 | 35.42 | 35.76 | 6,846,368 | -0.07(-0.19%) |
Mar 03, 2011 | 35.66 | 35.99 | 35.55 | 35.83 | 7,285,717 | +0.64(+1.82%) |
Mar 02, 2011 | 34.73 | 35.42 | 34.71 | 35.19 | 13,666,324 | +0.44(+1.25%) |
Mar 01, 2011 | 35.97 | 35.97 | 34.66 | 34.76 | 10,946,511 | -1.03(-2.87%) |
Feb 28, 2011 | 35.36 | 35.83 | 35.21 | 35.78 | 7,729,023 | +0.52(+1.47%) |
Feb 25, 2011 | 35.37 | 35.48 | 35.10 | 35.27 | 5,689,180 | +0.12(+0.34%) |
Feb 24, 2011 | 34.47 | 35.37 | 34.41 | 35.15 | 6,271,527 | +0.58(+1.68%) |
Feb 23, 2011 | 35.16 | 35.28 | 34.18 | 34.56 | 8,554,441 | -0.66(-1.89%) |
Feb 22, 2011 | 35.90 | 36.08 | 35.09 | 35.23 | 7,773,504 | -1.05(-2.90%) |
Feb 18, 2011 | 36.47 | 36.50 | 36.10 | 36.28 | 5,922,970 | -0.25(-0.69%) |
Feb 17, 2011 | 36.43 | 36.59 | 35.98 | 36.54 | 8,570,478 | +0.06(+0.16%) |
Feb 16, 2011 | 36.78 | 36.78 | 36.27 | 36.48 | 7,662,783 | -0.12(-0.34%) |
Feb 15, 2011 | 36.63 | 36.77 | 36.51 | 36.60 | 4,380,320 | -0.20(-0.55%) |
Feb 14, 2011 | 37.03 | 37.07 | 36.59 | 36.80 | 5,748,438 | -0.18(-0.49%) |
Feb 11, 2011 | 36.33 | 37.16 | 36.23 | 36.98 | 7,872,380 | +0.56(+1.55%) |
Feb 10, 2011 | 35.67 | 36.63 | 35.62 | 36.42 | 8,327,117 | +0.62(+1.73%) |
Feb 09, 2011 | 35.40 | 35.97 | 35.34 | 35.80 | 5,439,331 | +0.27(+0.77%) |
Feb 08, 2011 | 35.36 | 35.57 | 35.24 | 35.53 | 5,694,677 | +0.19(+0.54%) |
Feb 07, 2011 | 35.30 | 35.59 | 35.15 | 35.34 | 5,652,975 | +0.13(+0.38%) |
Feb 04, 2011 | 34.95 | 35.31 | 34.81 | 35.20 | 4,758,253 | +0.24(+0.69%) |
Feb 03, 2011 | 35.16 | 35.37 | 34.94 | 34.96 | 8,190,402 | -0.21(-0.61%) |
Feb 02, 2011 | 35.49 | 35.68 | 35.10 | 35.17 | 5,609,303 | -0.47(-1.32%) |
Feb 01, 2011 | 35.63 | 35.86 | 35.43 | 35.64 | 7,714,710 | +0.30(+0.85%) |
Jan 31, 2011 | 34.98 | 35.53 | 34.93 | 35.35 | 8,892,455 | +0.41(+1.17%) |
Jan 28, 2011 | 35.66 | 35.70 | 34.86 | 34.94 | 10,449,980 | -0.67(-1.89%) |
Jan 27, 2011 | 35.35 | 35.70 | 35.35 | 35.61 | 9,796,564 | +0.46(+1.30%) |
Jan 26, 2011 | 35.08 | 35.40 | 34.82 | 35.15 | 12,439,545 | +0.41(+1.18%) |
Jan 25, 2011 | 35.16 | 35.48 | 34.53 | 34.74 | 16,452,215 | -0.44(-1.25%) |
Jan 24, 2011 | 35.21 | 35.33 | 35.06 | 35.18 | 10,296,588 | -0.12(-0.33%) |
Jan 21, 2011 | 35.67 | 35.91 | 35.22 | 35.30 | 15,152,357 | -0.20(-0.57%) |
Jan 20, 2011 | 35.55 | 35.60 | 34.78 | 35.50 | 17,542,746 | -0.84(-2.31%) |
Jan 19, 2011 | 36.71 | 36.79 | 36.16 | 36.34 | 9,471,198 | -0.32(-0.88%) |
Jan 18, 2011 | 36.94 | 37.06 | 36.47 | 36.66 | 8,510,444 | -0.19(-0.51%) |
Jan 14, 2011 | 36.96 | 37.08 | 36.67 | 36.85 | 7,381,183 | -0.13(-0.36%) |
Jan 13, 2011 | 36.60 | 37.16 | 36.51 | 36.98 | 6,468,567 | +0.35(+0.96%) |
Jan 12, 2011 | 36.60 | 36.81 | 36.46 | 36.63 | 5,554,359 | +0.23(+0.63%) |
Jan 11, 2011 | 36.66 | 36.73 | 36.23 | 36.41 | 6,648,668 | +0.04(+0.11%) |
Jan 10, 2011 | 35.79 | 36.61 | 35.60 | 36.36 | 13,250,344 | +0.81(+2.29%) |
Jan 07, 2011 | 34.71 | 35.62 | 34.71 | 35.55 | 10,804,902 | +0.98(+2.84%) |
Jan 06, 2011 | 34.64 | 34.91 | 34.36 | 34.57 | 5,877,493 | -0.15(-0.44%) |
Jan 05, 2011 | 34.59 | 34.86 | 34.49 | 34.72 | 6,971,322 | -0.04(-0.13%) |
Jan 04, 2011 | 35.11 | 35.18 | 34.36 | 34.77 | 6,905,367 | -0.36(-1.02%) |