Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 32.66 | 33.48 | 32.62 | 33.30 | 579,620 | +0.55(+1.66%) |
Mar 30, 2011 | 32.59 | 32.99 | 32.52 | 32.76 | 596,408 | +0.25(+0.78%) |
Mar 29, 2011 | 32.48 | 32.84 | 32.34 | 32.51 | 548,330 | +0.05(+0.17%) |
Mar 28, 2011 | 32.53 | 32.70 | 32.41 | 32.45 | 325,614 | -0.07(-0.22%) |
Mar 25, 2011 | 32.37 | 33.27 | 32.24 | 32.52 | 1,234,402 | +0.63(+1.98%) |
Mar 24, 2011 | 31.89 | 32.02 | 31.38 | 31.89 | 875,764 | +0.05(+0.14%) |
Mar 23, 2011 | 32.00 | 32.06 | 31.59 | 31.84 | 428,152 | -0.13(-0.41%) |
Mar 22, 2011 | 32.08 | 32.35 | 31.95 | 31.98 | 411,396 | -0.01(-0.05%) |
Mar 21, 2011 | 32.26 | 32.32 | 31.89 | 31.99 | 637,430 | -0.11(-0.34%) |
Mar 18, 2011 | 32.24 | 32.48 | 31.95 | 32.10 | 418,494 | -0.02(-0.06%) |
Mar 17, 2011 | 32.61 | 32.73 | 32.12 | 32.12 | 329,422 | -0.12(-0.36%) |
Mar 16, 2011 | 32.58 | 32.88 | 32.04 | 32.23 | 482,402 | -0.44(-1.33%) |
Mar 15, 2011 | 32.55 | 32.90 | 32.51 | 32.67 | 314,448 | -0.19(-0.58%) |
Mar 14, 2011 | 33.03 | 33.31 | 32.73 | 32.86 | 292,750 | -0.41(-1.25%) |
Mar 11, 2011 | 33.35 | 33.52 | 33.12 | 33.27 | 324,842 | -0.23(-0.67%) |
Mar 10, 2011 | 33.75 | 33.77 | 33.30 | 33.50 | 604,644 | -0.33(-0.98%) |
Mar 09, 2011 | 33.42 | 34.01 | 33.42 | 33.83 | 588,206 | +0.20(+0.59%) |
Mar 08, 2011 | 33.24 | 33.71 | 33.12 | 33.63 | 457,338 | +0.38(+1.14%) |
Mar 07, 2011 | 33.56 | 33.60 | 33.03 | 33.25 | 559,820 | -0.28(-0.84%) |
Mar 04, 2011 | 33.30 | 33.53 | 33.20 | 33.53 | 382,522 | +0.16(+0.48%) |
Mar 03, 2011 | 33.00 | 33.50 | 32.94 | 33.37 | 514,372 | +0.59(+1.78%) |
Mar 02, 2011 | 32.38 | 32.88 | 32.27 | 32.78 | 764,412 | +0.35(+1.09%) |
Mar 01, 2011 | 32.48 | 32.84 | 32.23 | 32.43 | 501,548 | -0.04(-0.11%) |
Feb 28, 2011 | 32.74 | 32.88 | 32.46 | 32.47 | 564,792 | -0.09(-0.29%) |
Feb 25, 2011 | 32.01 | 32.59 | 31.95 | 32.56 | 482,234 | +0.69(+2.17%) |
Feb 24, 2011 | 31.90 | 32.17 | 31.72 | 31.87 | 411,854 | +0.01(+0.03%) |
Feb 23, 2011 | 32.02 | 32.07 | 31.73 | 31.86 | 556,118 | -0.20(-0.61%) |
Feb 22, 2011 | 32.61 | 32.61 | 32.00 | 32.05 | 298,328 | -0.72(-2.18%) |
Feb 18, 2011 | 32.70 | 32.86 | 32.48 | 32.77 | 414,620 | +0.30(+0.91%) |
Feb 17, 2011 | 32.03 | 32.55 | 31.98 | 32.48 | 443,860 | +0.35(+1.09%) |
Feb 16, 2011 | 32.02 | 32.18 | 31.94 | 32.12 | 378,158 | +0.16(+0.52%) |
Feb 15, 2011 | 32.00 | 32.20 | 31.95 | 31.96 | 395,566 | -0.08(-0.25%) |
Feb 14, 2011 | 31.80 | 32.08 | 31.66 | 32.04 | 527,214 | +0.14(+0.44%) |
Feb 11, 2011 | 31.38 | 31.91 | 31.29 | 31.90 | 590,264 | +0.43(+1.37%) |
Feb 10, 2011 | 31.20 | 31.52 | 31.16 | 31.47 | 641,486 | +0.20(+0.64%) |
Feb 09, 2011 | 31.39 | 31.50 | 31.23 | 31.27 | 528,210 | -0.23(-0.73%) |
Feb 08, 2011 | 30.92 | 31.77 | 30.91 | 31.50 | 640,386 | +0.64(+2.07%) |
Feb 07, 2011 | 30.61 | 30.90 | 30.45 | 30.86 | 1,667,796 | +0.25(+0.80%) |
Feb 04, 2011 | 30.80 | 30.86 | 30.42 | 30.61 | 1,210,788 | -0.24(-0.78%) |
Feb 03, 2011 | 30.16 | 31.41 | 29.48 | 30.86 | 3,990,012 | -2.03(-6.17%) |
Feb 02, 2011 | 33.15 | 33.16 | 32.66 | 32.88 | 1,168,216 | -0.29(-0.87%) |
Feb 01, 2011 | 33.24 | 33.55 | 33.10 | 33.17 | 765,982 | +0.10(+0.30%) |
Jan 31, 2011 | 33.18 | 33.30 | 33.05 | 33.08 | 464,160 | -0.06(-0.20%) |
Jan 28, 2011 | 33.75 | 33.84 | 33.05 | 33.14 | 333,182 | -0.55(-1.62%) |
Jan 27, 2011 | 33.40 | 33.83 | 33.20 | 33.69 | 788,276 | +0.34(+1.00%) |
Jan 26, 2011 | 33.00 | 33.44 | 32.80 | 33.35 | 594,548 | +0.41(+1.23%) |
Jan 25, 2011 | 32.35 | 33.25 | 32.35 | 32.95 | 1,425,386 | +0.30(+0.90%) |
Jan 24, 2011 | 33.00 | 33.00 | 32.49 | 32.65 | 767,298 | -0.30(-0.91%) |
Jan 21, 2011 | 33.22 | 33.33 | 32.85 | 32.95 | 403,070 | -0.09(-0.29%) |
Jan 20, 2011 | 34.08 | 34.22 | 32.97 | 33.05 | 934,442 | -1.11(-3.25%) |
Jan 19, 2011 | 34.87 | 34.96 | 34.12 | 34.16 | 555,146 | -0.89(-2.55%) |
Jan 18, 2011 | 34.48 | 35.09 | 34.27 | 35.05 | 704,510 | +0.49(+1.43%) |
Jan 14, 2011 | 34.59 | 34.65 | 34.25 | 34.55 | 401,538 | -0.29(-0.82%) |
Jan 13, 2011 | 34.90 | 35.01 | 34.60 | 34.84 | 279,334 | -0.03(-0.09%) |
Jan 12, 2011 | 34.70 | 35.02 | 34.59 | 34.87 | 247,400 | +0.27(+0.78%) |
Jan 11, 2011 | 34.59 | 34.75 | 34.48 | 34.60 | 437,316 | +0.08(+0.23%) |
Jan 10, 2011 | 34.19 | 34.73 | 34.08 | 34.52 | 561,372 | +0.24(+0.70%) |
Jan 07, 2011 | 34.74 | 34.74 | 34.09 | 34.28 | 367,908 | -0.37(-1.07%) |
Jan 06, 2011 | 34.76 | 34.90 | 34.51 | 34.65 | 521,394 | -0.13(-0.39%) |
Jan 05, 2011 | 34.30 | 34.97 | 33.50 | 34.78 | 418,398 | +0.36(+1.06%) |
Jan 04, 2011 | 34.77 | 34.80 | 33.98 | 34.42 | 572,104 | -0.16(-0.46%) |