Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 39.92 | 42.26 | 39.92 | 41.26 | 215,618 | +1.26(+3.14%) |
Mar 30, 2011 | 40.28 | 40.54 | 39.36 | 40.00 | 56,139 | -0.10(-0.26%) |
Mar 29, 2011 | 39.02 | 40.15 | 39.02 | 40.11 | 56,741 | +1.06(+2.73%) |
Mar 28, 2011 | 39.59 | 40.09 | 39.00 | 39.04 | 68,772 | -0.39(-0.98%) |
Mar 25, 2011 | 39.55 | 40.85 | 39.19 | 39.43 | 54,361 | +0.03(+0.08%) |
Mar 24, 2011 | 40.23 | 40.23 | 38.77 | 39.40 | 135,915 | -0.63(-1.58%) |
Mar 23, 2011 | 39.54 | 40.57 | 39.06 | 40.03 | 118,021 | +0.32(+0.81%) |
Mar 22, 2011 | 40.49 | 40.60 | 39.22 | 39.71 | 218,501 | -0.78(-1.93%) |
Mar 21, 2011 | 39.45 | 40.54 | 38.07 | 40.49 | 205,639 | +2.86(+7.59%) |
Mar 18, 2011 | 38.27 | 39.00 | 37.63 | 37.64 | 987,726 | -0.18(-0.47%) |
Mar 17, 2011 | 37.66 | 38.05 | 37.14 | 37.81 | 199,911 | +0.81(+2.19%) |
Mar 16, 2011 | 36.25 | 37.46 | 36.25 | 37.00 | 158,225 | +0.54(+1.49%) |
Mar 15, 2011 | 34.22 | 36.56 | 34.22 | 36.46 | 168,139 | +0.80(+2.25%) |
Mar 14, 2011 | 35.00 | 35.88 | 34.87 | 35.66 | 98,402 | +0.02(+0.06%) |
Mar 11, 2011 | 35.46 | 35.85 | 35.14 | 35.63 | 74,137 | -0.01(-0.02%) |
Mar 10, 2011 | 36.78 | 36.78 | 35.34 | 35.64 | 103,290 | -1.65(-4.42%) |
Mar 09, 2011 | 38.14 | 38.15 | 37.27 | 37.29 | 33,397 | -0.86(-2.24%) |
Mar 08, 2011 | 37.34 | 39.23 | 36.83 | 38.14 | 152,100 | +0.73(+1.96%) |
Mar 07, 2011 | 38.17 | 38.49 | 36.73 | 37.41 | 67,134 | -0.71(-1.85%) |
Mar 04, 2011 | 37.90 | 38.25 | 37.40 | 38.12 | 82,670 | +0.17(+0.45%) |
Mar 03, 2011 | 38.40 | 38.47 | 37.58 | 37.95 | 133,640 | +0.11(+0.29%) |
Mar 02, 2011 | 37.39 | 38.76 | 37.05 | 37.84 | 415,803 | +0.33(+0.87%) |
Mar 01, 2011 | 38.68 | 38.68 | 37.46 | 37.51 | 94,782 | -1.06(-2.76%) |
Feb 28, 2011 | 38.28 | 38.64 | 37.92 | 38.57 | 70,833 | +0.51(+1.33%) |
Feb 25, 2011 | 37.82 | 38.39 | 37.58 | 38.07 | 72,027 | +0.28(+0.75%) |
Feb 24, 2011 | 37.27 | 37.95 | 37.14 | 37.78 | 103,901 | +0.28(+0.75%) |
Feb 23, 2011 | 38.43 | 38.58 | 37.06 | 37.50 | 102,231 | -0.68(-1.79%) |
Feb 22, 2011 | 39.10 | 39.92 | 38.06 | 38.18 | 80,200 | -1.77(-4.43%) |
Feb 18, 2011 | 40.16 | 40.55 | 39.24 | 39.96 | 103,100 | +0.08(+0.20%) |
Feb 17, 2011 | 38.28 | 39.92 | 37.68 | 39.87 | 86,664 | +1.45(+3.76%) |
Feb 16, 2011 | 41.43 | 41.44 | 38.07 | 38.43 | 176,405 | -2.88(-6.97%) |
Feb 15, 2011 | 42.76 | 43.15 | 41.12 | 41.31 | 223,008 | -1.55(-3.61%) |
Feb 14, 2011 | 41.10 | 42.88 | 41.02 | 42.85 | 123,618 | +1.72(+4.18%) |
Feb 11, 2011 | 39.17 | 41.13 | 39.17 | 41.13 | 89,590 | +1.65(+4.17%) |
Feb 10, 2011 | 38.32 | 39.50 | 38.32 | 39.49 | 88,854 | +0.79(+2.03%) |
Feb 09, 2011 | 38.88 | 39.28 | 38.15 | 38.70 | 106,975 | -0.47(-1.19%) |
Feb 08, 2011 | 38.15 | 39.17 | 37.70 | 39.17 | 64,615 | +0.89(+2.32%) |
Feb 07, 2011 | 37.04 | 38.47 | 36.99 | 38.28 | 105,316 | +1.31(+3.55%) |
Feb 04, 2011 | 37.43 | 37.43 | 36.12 | 36.97 | 413,156 | -0.76(-2.00%) |
Feb 03, 2011 | 38.41 | 38.41 | 37.50 | 37.72 | 82,463 | -0.42(-1.11%) |
Feb 02, 2011 | 38.61 | 39.11 | 37.55 | 38.15 | 157,926 | -0.87(-2.22%) |
Feb 01, 2011 | 36.42 | 39.02 | 36.20 | 39.01 | 146,247 | +2.91(+8.05%) |
Jan 31, 2011 | 35.96 | 36.84 | 35.63 | 36.11 | 186,726 | +0.53(+1.50%) |
Jan 28, 2011 | 36.18 | 36.18 | 34.63 | 35.58 | 150,033 | -0.58(-1.60%) |
Jan 27, 2011 | 35.80 | 36.38 | 34.77 | 36.15 | 205,905 | +0.39(+1.08%) |
Jan 26, 2011 | 32.73 | 36.58 | 32.73 | 35.77 | 564,113 | +3.28(+10.08%) |
Jan 25, 2011 | 31.33 | 32.55 | 31.31 | 32.49 | 84,607 | +0.97(+3.08%) |
Jan 24, 2011 | 31.15 | 31.69 | 31.01 | 31.52 | 766,128 | +0.37(+1.19%) |
Jan 21, 2011 | 31.36 | 31.55 | 31.00 | 31.15 | 73,204 | +0.07(+0.24%) |
Jan 20, 2011 | 31.05 | 31.59 | 30.91 | 31.08 | 92,910 | -0.32(-1.02%) |
Jan 19, 2011 | 31.80 | 32.17 | 31.03 | 31.40 | 108,399 | -0.33(-1.05%) |
Jan 18, 2011 | 31.65 | 32.14 | 31.39 | 31.73 | 59,257 | -0.13(-0.42%) |
Jan 14, 2011 | 31.53 | 32.00 | 31.40 | 31.86 | 75,279 | +0.36(+1.15%) |
Jan 13, 2011 | 31.77 | 31.77 | 31.14 | 31.50 | 42,505 | -0.23(-0.72%) |
Jan 12, 2011 | 31.66 | 31.76 | 31.20 | 31.73 | 55,454 | +0.73(+2.37%) |
Jan 11, 2011 | 30.42 | 31.21 | 30.42 | 31.00 | 39,831 | +0.72(+2.37%) |
Jan 10, 2011 | 30.39 | 30.67 | 30.02 | 30.28 | 49,507 | -0.21(-0.71%) |
Jan 07, 2011 | 30.39 | 30.68 | 29.82 | 30.49 | 53,092 | +0.07(+0.22%) |
Jan 06, 2011 | 30.52 | 30.65 | 30.07 | 30.42 | 74,657 | -0.17(-0.56%) |
Jan 05, 2011 | 30.20 | 30.81 | 30.20 | 30.59 | 103,206 | +0.11(+0.36%) |
Jan 04, 2011 | 31.87 | 32.07 | 30.14 | 30.48 | 49,459 | -1.20(-3.79%) |