Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 32.63 | 32.75 | 32.59 | 32.71 | 261,551 | +0.10(+0.31%) |
Mar 30, 2011 | 32.57 | 32.63 | 32.53 | 32.61 | 430,930 | +0.18(+0.56%) |
Mar 29, 2011 | 32.57 | 32.57 | 32.39 | 32.43 | 247,930 | -0.12(-0.37%) |
Mar 28, 2011 | 32.71 | 32.75 | 32.49 | 32.55 | 297,650 | -0.08(-0.25%) |
Mar 25, 2011 | 32.59 | 32.67 | 32.49 | 32.63 | 220,192 | +0.06(+0.18%) |
Mar 24, 2011 | 32.41 | 32.57 | 32.39 | 32.57 | 229,735 | +0.24(+0.74%) |
Mar 23, 2011 | 32.51 | 32.63 | 32.27 | 32.33 | 427,948 | -0.16(-0.49%) |
Mar 22, 2011 | 32.45 | 32.49 | 32.33 | 32.49 | 207,542 | +0.12(+0.37%) |
Mar 21, 2011 | 32.25 | 32.37 | 32.23 | 32.37 | 433,986 | +0.34(+1.06%) |
Mar 18, 2011 | 32.21 | 32.35 | 32.01 | 32.03 | 317,903 | -0.06(-0.19%) |
Mar 17, 2011 | 32.01 | 32.13 | 31.89 | 32.09 | 289,060 | +0.26(+0.82%) |
Mar 16, 2011 | 31.69 | 31.95 | 31.53 | 31.83 | 298,180 | +0.18(+0.57%) |
Mar 15, 2011 | 31.65 | 32.01 | 31.61 | 31.65 | 369,641 | -0.36(-1.12%) |
Mar 14, 2011 | 32.09 | 32.11 | 31.85 | 32.01 | 177,958 | -0.06(-0.19%) |
Mar 11, 2011 | 32.05 | 32.09 | 31.83 | 32.07 | 252,248 | +0.02(+0.06%) |
Mar 10, 2011 | 32.39 | 32.49 | 31.89 | 32.05 | 512,967 | -0.34(-1.05%) |
Mar 09, 2011 | 32.75 | 32.75 | 32.35 | 32.39 | 379,601 | -0.31(-0.95%) |
Mar 08, 2011 | 32.89 | 32.89 | 32.59 | 32.70 | 737,171 | -0.11(-0.33%) |
Mar 07, 2011 | 32.99 | 33.01 | 32.71 | 32.81 | 511,276 | -0.08(-0.24%) |
Mar 04, 2011 | 33.03 | 33.03 | 32.85 | 32.89 | 239,129 | -0.10(-0.30%) |
Mar 03, 2011 | 33.11 | 33.13 | 32.91 | 32.99 | 424,334 | +0.10(+0.30%) |
Mar 02, 2011 | 32.97 | 33.03 | 32.81 | 32.89 | 245,797 | -0.02(-0.05%) |
Mar 01, 2011 | 33.17 | 33.21 | 32.87 | 32.91 | 310,976 | -0.15(-0.44%) |
Feb 28, 2011 | 33.03 | 33.05 | 32.91 | 33.05 | 338,083 | +0.14(+0.43%) |
Feb 25, 2011 | 32.79 | 32.91 | 32.65 | 32.91 | 263,362 | +0.30(+0.92%) |
Feb 24, 2011 | 32.69 | 32.75 | 32.59 | 32.61 | 364,777 | +0.00(+0.00%) |
Feb 23, 2011 | 32.65 | 32.85 | 32.49 | 32.61 | 258,665 | +0.00(+0.00%) |
Feb 22, 2011 | 32.77 | 32.85 | 32.55 | 32.61 | 373,080 | -0.20(-0.61%) |
Feb 18, 2011 | 32.75 | 32.89 | 32.71 | 32.81 | 400,719 | +0.10(+0.31%) |
Feb 17, 2011 | 32.71 | 32.71 | 32.57 | 32.71 | 288,767 | +0.07(+0.20%) |
Feb 16, 2011 | 32.73 | 32.83 | 32.61 | 32.64 | 309,882 | +0.01(+0.04%) |
Feb 15, 2011 | 32.45 | 32.67 | 32.41 | 32.63 | 729,791 | +0.20(+0.62%) |
Feb 14, 2011 | 32.15 | 32.43 | 32.15 | 32.43 | 312,797 | +0.28(+0.87%) |
Feb 11, 2011 | 31.99 | 32.15 | 31.95 | 32.15 | 169,343 | +0.00(+0.00%) |
Feb 10, 2011 | 32.09 | 32.15 | 32.03 | 32.15 | 225,896 | +0.04(+0.12%) |
Feb 09, 2011 | 31.99 | 32.21 | 31.99 | 32.11 | 225,032 | -0.06(-0.19%) |
Feb 08, 2011 | 31.59 | 32.57 | 31.59 | 32.17 | 433,781 | -0.04(-0.12%) |
Feb 07, 2011 | 32.43 | 32.43 | 32.19 | 32.21 | 332,706 | -0.56(-1.71%) |
Feb 04, 2011 | 32.83 | 32.83 | 32.67 | 32.77 | 295,291 | +0.00(+0.00%) |
Feb 03, 2011 | 32.75 | 32.77 | 32.63 | 32.77 | 266,285 | +0.07(+0.22%) |
Feb 02, 2011 | 32.67 | 32.93 | 32.59 | 32.70 | 265,356 | +0.07(+0.21%) |
Feb 01, 2011 | 32.73 | 32.96 | 32.59 | 32.63 | 297,353 | +0.04(+0.12%) |
Jan 31, 2011 | 32.47 | 32.59 | 32.45 | 32.59 | 282,803 | +0.14(+0.43%) |
Jan 28, 2011 | 32.67 | 32.67 | 32.41 | 32.45 | 276,032 | -0.14(-0.43%) |
Jan 27, 2011 | 32.55 | 32.63 | 32.45 | 32.59 | 276,706 | +0.08(+0.25%) |
Jan 26, 2011 | 32.33 | 32.55 | 32.29 | 32.51 | 240,092 | +0.22(+0.68%) |
Jan 25, 2011 | 32.33 | 32.37 | 32.22 | 32.29 | 238,939 | -0.02(-0.06%) |
Jan 24, 2011 | 32.13 | 32.35 | 32.11 | 32.31 | 328,501 | +0.24(+0.75%) |
Jan 21, 2011 | 32.01 | 32.11 | 32.01 | 32.07 | 268,658 | +0.12(+0.38%) |
Jan 20, 2011 | 32.19 | 32.27 | 31.71 | 31.95 | 297,119 | -0.24(-0.75%) |
Jan 19, 2011 | 32.47 | 32.49 | 32.15 | 32.19 | 247,705 | -0.26(-0.80%) |
Jan 18, 2011 | 32.59 | 32.61 | 32.43 | 32.45 | 286,058 | -0.08(-0.25%) |
Jan 14, 2011 | 32.51 | 32.55 | 32.47 | 32.53 | 279,974 | +0.08(+0.25%) |
Jan 13, 2011 | 32.49 | 32.49 | 32.39 | 32.45 | 269,126 | +0.02(+0.06%) |
Jan 12, 2011 | 32.47 | 32.49 | 32.33 | 32.43 | 289,746 | +0.09(+0.28%) |
Jan 11, 2011 | 32.27 | 32.37 | 32.25 | 32.34 | 480,773 | +0.13(+0.39%) |
Jan 10, 2011 | 32.13 | 32.23 | 32.11 | 32.21 | 262,082 | +0.08(+0.26%) |
Jan 07, 2011 | 32.15 | 32.19 | 32.05 | 32.13 | 517,258 | +0.04(+0.12%) |
Jan 06, 2011 | 32.15 | 32.19 | 32.05 | 32.09 | 266,644 | +0.00(+0.00%) |
Jan 05, 2011 | 32.17 | 32.17 | 32.05 | 32.09 | 339,648 | -0.04(-0.12%) |
Jan 04, 2011 | 32.07 | 32.29 | 32.04 | 32.13 | 544,993 | -0.10(-0.31%) |