Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 36.91 | 36.91 | 36.71 | 36.80 | 1,298,058 | -0.05(-0.12%) |
Mar 30, 2011 | 36.85 | 36.95 | 36.71 | 36.85 | 1,335,982 | +0.30(+0.83%) |
Mar 29, 2011 | 36.23 | 36.54 | 36.11 | 36.54 | 120,288 | +0.30(+0.82%) |
Mar 28, 2011 | 36.45 | 36.57 | 36.23 | 36.25 | 408,637 | -0.11(-0.29%) |
Mar 25, 2011 | 36.54 | 36.61 | 36.33 | 36.35 | 729,311 | -0.19(-0.52%) |
Mar 24, 2011 | 36.38 | 36.62 | 36.16 | 36.54 | 641,279 | +0.40(+1.09%) |
Mar 23, 2011 | 36.02 | 36.30 | 35.80 | 36.15 | 497,890 | +0.03(+0.08%) |
Mar 22, 2011 | 36.03 | 36.16 | 35.98 | 36.12 | 773,076 | +0.05(+0.13%) |
Mar 21, 2011 | 36.07 | 36.13 | 35.77 | 36.07 | 467,914 | +0.62(+1.74%) |
Mar 18, 2011 | 35.46 | 35.62 | 35.31 | 35.46 | 725,855 | +0.41(+1.17%) |
Mar 17, 2011 | 35.27 | 35.39 | 34.87 | 35.04 | 961,652 | +0.54(+1.57%) |
Mar 16, 2011 | 35.28 | 35.28 | 34.17 | 34.50 | 1,042,457 | -0.87(-2.45%) |
Mar 15, 2011 | 34.46 | 35.52 | 34.44 | 35.37 | 1,065,662 | -0.57(-1.59%) |
Mar 14, 2011 | 35.68 | 35.96 | 35.59 | 35.94 | 416,207 | -0.32(-0.88%) |
Mar 11, 2011 | 35.99 | 36.40 | 35.96 | 36.26 | 355,414 | +0.10(+0.27%) |
Mar 10, 2011 | 36.44 | 36.44 | 36.10 | 36.16 | 377,246 | -0.81(-2.18%) |
Mar 09, 2011 | 36.99 | 37.03 | 36.81 | 36.97 | 315,726 | -0.02(-0.04%) |
Mar 08, 2011 | 36.67 | 37.05 | 36.54 | 36.99 | 370,083 | +0.30(+0.83%) |
Mar 07, 2011 | 37.32 | 37.32 | 36.57 | 36.68 | 636,374 | -0.39(-1.05%) |
Mar 04, 2011 | 37.36 | 37.36 | 36.87 | 37.07 | 515,840 | -0.31(-0.83%) |
Mar 03, 2011 | 37.05 | 37.40 | 37.01 | 37.38 | 374,777 | +0.60(+1.63%) |
Mar 02, 2011 | 36.73 | 36.95 | 36.45 | 36.78 | 939,757 | +0.17(+0.46%) |
Mar 01, 2011 | 37.31 | 37.35 | 36.60 | 36.61 | 377,213 | -0.51(-1.37%) |
Feb 28, 2011 | 36.99 | 37.24 | 36.99 | 37.12 | 960,638 | +0.29(+0.79%) |
Feb 25, 2011 | 36.65 | 36.86 | 36.57 | 36.83 | 1,038,563 | +0.45(+1.23%) |
Feb 24, 2011 | 36.45 | 36.52 | 36.10 | 36.38 | 190,669 | +0.04(+0.10%) |
Feb 23, 2011 | 36.57 | 36.64 | 36.13 | 36.35 | 249,527 | -0.12(-0.33%) |
Feb 22, 2011 | 36.80 | 37.06 | 36.39 | 36.47 | 1,199,185 | -1.00(-2.68%) |
Feb 18, 2011 | 37.37 | 37.50 | 37.29 | 37.47 | 200,974 | +0.17(+0.47%) |
Feb 17, 2011 | 37.18 | 37.36 | 37.09 | 37.30 | 437,685 | +0.11(+0.31%) |
Feb 16, 2011 | 36.93 | 37.22 | 36.93 | 37.18 | 266,707 | +0.30(+0.80%) |
Feb 15, 2011 | 36.92 | 36.97 | 36.79 | 36.89 | 687,141 | -0.01(-0.02%) |
Feb 14, 2011 | 36.87 | 36.96 | 36.83 | 36.89 | 639,139 | +0.03(+0.08%) |
Feb 11, 2011 | 36.60 | 36.93 | 36.45 | 36.86 | 144,578 | +0.16(+0.44%) |
Feb 10, 2011 | 36.29 | 36.76 | 36.29 | 36.70 | 511,435 | -0.18(-0.47%) |
Feb 09, 2011 | 36.99 | 37.00 | 36.72 | 36.88 | 1,667,655 | -0.17(-0.47%) |
Feb 08, 2011 | 36.74 | 37.05 | 36.73 | 37.05 | 1,370,989 | +0.20(+0.54%) |
Feb 07, 2011 | 36.67 | 36.97 | 36.67 | 36.86 | 286,787 | +0.17(+0.46%) |
Feb 04, 2011 | 36.75 | 36.75 | 36.52 | 36.69 | 374,606 | -0.04(-0.10%) |
Feb 03, 2011 | 36.60 | 36.75 | 36.35 | 36.73 | 574,187 | +0.07(+0.19%) |
Feb 02, 2011 | 36.66 | 36.78 | 36.59 | 36.66 | 181,212 | -0.08(-0.21%) |
Feb 01, 2011 | 36.26 | 36.78 | 36.26 | 36.73 | 466,413 | +0.73(+2.03%) |
Jan 31, 2011 | 35.78 | 36.05 | 35.78 | 36.00 | 619,075 | +0.37(+1.02%) |
Jan 28, 2011 | 36.45 | 36.45 | 35.62 | 35.64 | 582,099 | -0.85(-2.34%) |
Jan 27, 2011 | 36.48 | 36.56 | 36.32 | 36.49 | 734,468 | +0.09(+0.25%) |
Jan 26, 2011 | 36.45 | 36.51 | 36.28 | 36.40 | 670,907 | +0.16(+0.44%) |
Jan 25, 2011 | 36.13 | 36.24 | 35.95 | 36.24 | 212,190 | -0.02(-0.04%) |
Jan 24, 2011 | 36.00 | 36.29 | 35.95 | 36.25 | 734,302 | +0.23(+0.63%) |
Jan 21, 2011 | 36.07 | 36.19 | 35.96 | 36.03 | 275,299 | +0.08(+0.21%) |
Jan 20, 2011 | 36.04 | 36.04 | 35.67 | 35.95 | 704,755 | -0.24(-0.65%) |
Jan 19, 2011 | 36.53 | 36.54 | 36.06 | 36.19 | 1,117,573 | -0.28(-0.77%) |
Jan 18, 2011 | 36.38 | 36.48 | 36.30 | 36.47 | 837,632 | +0.11(+0.31%) |
Jan 14, 2011 | 35.98 | 36.35 | 35.98 | 36.35 | 2,213,608 | +0.27(+0.76%) |
Jan 13, 2011 | 36.27 | 36.30 | 36.07 | 36.08 | 1,867,151 | -0.02(-0.06%) |
Jan 12, 2011 | 35.87 | 36.13 | 35.82 | 36.10 | 433,200 | +0.58(+1.63%) |
Jan 11, 2011 | 35.60 | 35.61 | 35.39 | 35.52 | 497,887 | +0.11(+0.32%) |
Jan 10, 2011 | 35.26 | 35.43 | 35.11 | 35.41 | 207,581 | -0.08(-0.24%) |
Jan 07, 2011 | 35.68 | 35.68 | 35.21 | 35.49 | 217,332 | -0.13(-0.36%) |
Jan 06, 2011 | 35.89 | 35.89 | 35.51 | 35.62 | 2,176,315 | -0.23(-0.64%) |
Jan 05, 2011 | 35.63 | 35.87 | 35.53 | 35.85 | 455,700 | +0.00(+0.00%) |
Jan 04, 2011 | 36.06 | 36.06 | 35.61 | 35.85 | 221,347 | -0.04(-0.11%) |