Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 32.29 | 32.53 | 31.96 | 32.48 | 115,010 | +0.04(+0.12%) |
Mar 30, 2011 | 32.44 | 32.70 | 32.29 | 32.44 | 124,387 | +0.12(+0.38%) |
Mar 29, 2011 | 32.39 | 32.39 | 32.07 | 32.32 | 122,978 | +0.02(+0.05%) |
Mar 28, 2011 | 32.97 | 33.03 | 32.21 | 32.30 | 162,986 | -0.48(-1.47%) |
Mar 25, 2011 | 32.47 | 33.22 | 32.30 | 32.78 | 219,678 | +0.44(+1.35%) |
Mar 24, 2011 | 32.21 | 32.41 | 31.84 | 32.35 | 151,358 | +0.28(+0.88%) |
Mar 23, 2011 | 32.22 | 32.32 | 31.74 | 32.06 | 115,566 | -0.25(-0.76%) |
Mar 22, 2011 | 32.41 | 32.64 | 32.18 | 32.31 | 71,801 | -0.13(-0.40%) |
Mar 21, 2011 | 32.58 | 32.88 | 32.10 | 32.44 | 159,585 | +0.30(+0.93%) |
Mar 18, 2011 | 31.76 | 32.16 | 31.76 | 32.14 | 197,403 | +0.55(+1.75%) |
Mar 17, 2011 | 31.85 | 32.16 | 31.24 | 31.59 | 258,912 | +0.00(+0.00%) |
Mar 16, 2011 | 31.71 | 31.83 | 31.42 | 31.59 | 208,072 | -0.16(-0.51%) |
Mar 15, 2011 | 31.67 | 31.96 | 31.53 | 31.75 | 133,836 | -0.38(-1.17%) |
Mar 14, 2011 | 32.15 | 32.48 | 31.86 | 32.12 | 166,152 | -0.40(-1.22%) |
Mar 11, 2011 | 32.65 | 32.68 | 31.89 | 32.52 | 199,202 | -0.13(-0.40%) |
Mar 10, 2011 | 33.37 | 33.37 | 32.48 | 32.65 | 272,439 | -1.03(-3.05%) |
Mar 09, 2011 | 33.84 | 33.96 | 33.40 | 33.68 | 212,938 | -0.18(-0.54%) |
Mar 08, 2011 | 33.54 | 34.06 | 33.27 | 33.86 | 186,592 | +0.19(+0.57%) |
Mar 07, 2011 | 33.70 | 33.96 | 33.44 | 33.67 | 418,873 | +0.06(+0.18%) |
Mar 04, 2011 | 33.59 | 33.69 | 33.37 | 33.61 | 238,424 | +0.16(+0.48%) |
Mar 03, 2011 | 33.50 | 33.65 | 33.36 | 33.45 | 210,615 | +0.25(+0.76%) |
Mar 02, 2011 | 32.81 | 33.30 | 32.50 | 33.20 | 224,714 | +0.44(+1.36%) |
Mar 01, 2011 | 33.32 | 34.14 | 32.70 | 32.75 | 444,423 | -0.34(-1.02%) |
Feb 28, 2011 | 32.88 | 33.23 | 32.57 | 33.09 | 378,816 | +0.21(+0.63%) |
Feb 25, 2011 | 32.90 | 32.99 | 32.45 | 32.88 | 434,994 | +0.16(+0.49%) |
Feb 24, 2011 | 32.02 | 33.04 | 31.73 | 32.72 | 530,077 | +1.15(+3.64%) |
Feb 23, 2011 | 32.55 | 32.78 | 31.52 | 31.57 | 217,328 | -0.91(-2.81%) |
Feb 22, 2011 | 32.35 | 33.37 | 31.87 | 32.48 | 399,145 | -0.25(-0.77%) |
Feb 18, 2011 | 32.91 | 32.91 | 32.47 | 32.74 | 216,877 | -0.08(-0.26%) |
Feb 17, 2011 | 32.40 | 32.84 | 32.24 | 32.82 | 97,133 | +0.26(+0.80%) |
Feb 16, 2011 | 32.55 | 32.80 | 32.40 | 32.56 | 212,604 | +0.12(+0.38%) |
Feb 15, 2011 | 32.51 | 32.77 | 32.28 | 32.44 | 155,543 | -0.28(-0.87%) |
Feb 14, 2011 | 32.31 | 32.93 | 32.31 | 32.72 | 168,895 | +0.29(+0.90%) |
Feb 11, 2011 | 32.19 | 32.65 | 31.95 | 32.43 | 164,559 | +0.25(+0.76%) |
Feb 10, 2011 | 32.48 | 32.71 | 32.11 | 32.19 | 190,901 | -0.29(-0.90%) |
Feb 09, 2011 | 32.34 | 32.64 | 32.33 | 32.48 | 488,258 | +0.21(+0.66%) |
Feb 08, 2011 | 31.79 | 32.29 | 31.02 | 32.26 | 411,835 | +0.25(+0.79%) |
Feb 07, 2011 | 31.14 | 32.45 | 31.00 | 32.01 | 531,850 | +0.99(+3.18%) |
Feb 04, 2011 | 31.53 | 31.53 | 30.60 | 31.02 | 255,577 | -0.48(-1.53%) |
Feb 03, 2011 | 31.08 | 31.54 | 30.65 | 31.50 | 184,405 | +0.43(+1.38%) |
Feb 02, 2011 | 30.86 | 31.19 | 30.71 | 31.07 | 184,565 | +0.16(+0.52%) |
Feb 01, 2011 | 30.82 | 31.22 | 30.69 | 30.91 | 268,569 | +0.12(+0.39%) |
Jan 31, 2011 | 30.73 | 30.88 | 30.47 | 30.80 | 224,920 | +0.11(+0.36%) |
Jan 28, 2011 | 30.71 | 30.92 | 30.57 | 30.68 | 409,421 | -0.04(-0.12%) |
Jan 27, 2011 | 30.84 | 30.84 | 30.54 | 30.72 | 123,722 | -0.07(-0.22%) |
Jan 26, 2011 | 30.68 | 30.92 | 30.39 | 30.79 | 265,547 | +0.11(+0.37%) |
Jan 25, 2011 | 30.35 | 30.72 | 30.12 | 30.68 | 229,573 | +0.22(+0.73%) |
Jan 24, 2011 | 30.42 | 30.55 | 30.19 | 30.45 | 168,054 | +0.07(+0.23%) |
Jan 21, 2011 | 30.77 | 30.77 | 30.16 | 30.39 | 301,798 | -0.36(-1.17%) |
Jan 20, 2011 | 30.45 | 30.82 | 30.40 | 30.75 | 262,968 | +0.16(+0.53%) |
Jan 19, 2011 | 30.91 | 31.09 | 30.57 | 30.58 | 250,689 | -0.41(-1.33%) |
Jan 18, 2011 | 30.91 | 31.00 | 30.55 | 31.00 | 348,378 | -0.09(-0.30%) |
Jan 14, 2011 | 30.64 | 31.13 | 30.44 | 31.09 | 240,609 | +0.37(+1.20%) |
Jan 13, 2011 | 30.87 | 30.98 | 30.58 | 30.72 | 317,796 | -0.25(-0.82%) |
Jan 12, 2011 | 31.25 | 31.34 | 30.83 | 30.98 | 244,724 | -0.25(-0.81%) |
Jan 11, 2011 | 30.84 | 31.32 | 30.76 | 31.23 | 304,277 | +0.39(+1.27%) |
Jan 10, 2011 | 29.99 | 30.92 | 29.90 | 30.84 | 418,844 | +0.79(+2.63%) |
Jan 07, 2011 | 30.41 | 30.45 | 29.69 | 30.05 | 315,641 | -0.42(-1.38%) |
Jan 06, 2011 | 30.69 | 30.69 | 30.33 | 30.47 | 287,393 | -0.32(-1.04%) |
Jan 05, 2011 | 30.88 | 31.03 | 30.58 | 30.79 | 486,419 | -0.02(-0.07%) |
Jan 04, 2011 | 31.80 | 31.86 | 30.58 | 30.81 | 454,448 | -1.11(-3.48%) |