Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 38.96 | 39.36 | 38.75 | 39.24 | 147,312 | +0.26(+0.67%) |
Mar 30, 2011 | 39.26 | 39.32 | 38.82 | 38.98 | 195,334 | -0.06(-0.15%) |
Mar 29, 2011 | 38.93 | 39.29 | 38.77 | 39.04 | 264,530 | -0.02(-0.05%) |
Mar 28, 2011 | 39.68 | 39.97 | 39.03 | 39.06 | 233,741 | -0.81(-2.03%) |
Mar 25, 2011 | 38.81 | 40.37 | 38.81 | 39.87 | 420,863 | +1.73(+4.54%) |
Mar 24, 2011 | 37.48 | 38.31 | 37.18 | 38.14 | 371,656 | +0.84(+2.25%) |
Mar 23, 2011 | 37.10 | 37.50 | 36.97 | 37.30 | 269,845 | +0.20(+0.53%) |
Mar 22, 2011 | 37.08 | 37.29 | 36.96 | 37.10 | 181,408 | +0.00(+0.01%) |
Mar 21, 2011 | 37.17 | 37.25 | 36.23 | 37.10 | 318,025 | +1.13(+3.14%) |
Mar 18, 2011 | 35.74 | 36.01 | 35.43 | 35.97 | 487,549 | +0.62(+1.75%) |
Mar 17, 2011 | 35.57 | 35.81 | 35.16 | 35.35 | 201,751 | +0.15(+0.43%) |
Mar 16, 2011 | 35.42 | 35.51 | 34.79 | 35.20 | 347,831 | -0.31(-0.87%) |
Mar 15, 2011 | 34.95 | 35.80 | 34.66 | 35.51 | 205,499 | -0.44(-1.22%) |
Mar 14, 2011 | 35.91 | 36.12 | 35.61 | 35.95 | 231,311 | -0.29(-0.80%) |
Mar 11, 2011 | 36.18 | 36.34 | 35.95 | 36.24 | 124,251 | +0.04(+0.11%) |
Mar 10, 2011 | 36.32 | 36.70 | 36.01 | 36.20 | 190,157 | -0.66(-1.79%) |
Mar 09, 2011 | 37.00 | 37.00 | 36.65 | 36.86 | 227,697 | -0.25(-0.67%) |
Mar 08, 2011 | 36.81 | 37.30 | 36.73 | 37.11 | 317,651 | +0.42(+1.14%) |
Mar 07, 2011 | 37.54 | 37.58 | 36.45 | 36.69 | 220,054 | -0.86(-2.29%) |
Mar 04, 2011 | 37.49 | 37.99 | 37.23 | 37.55 | 340,589 | +0.16(+0.43%) |
Mar 03, 2011 | 37.03 | 37.64 | 36.96 | 37.39 | 429,703 | +0.66(+1.80%) |
Mar 02, 2011 | 36.68 | 36.98 | 36.58 | 36.73 | 255,101 | +0.08(+0.22%) |
Mar 01, 2011 | 37.16 | 37.37 | 36.48 | 36.65 | 419,918 | -0.67(-1.80%) |
Feb 28, 2011 | 37.60 | 37.76 | 37.29 | 37.32 | 401,000 | -0.02(-0.05%) |
Feb 25, 2011 | 37.34 | 37.54 | 37.13 | 37.34 | 369,966 | +0.14(+0.38%) |
Feb 24, 2011 | 37.48 | 37.68 | 36.98 | 37.20 | 297,218 | -0.24(-0.64%) |
Feb 23, 2011 | 37.88 | 38.92 | 37.42 | 37.44 | 577,776 | -0.94(-2.45%) |
Feb 22, 2011 | 39.04 | 39.48 | 38.26 | 38.38 | 521,167 | -1.01(-2.56%) |
Feb 18, 2011 | 38.89 | 39.85 | 38.84 | 39.39 | 373,649 | +0.20(+0.51%) |
Feb 17, 2011 | 38.55 | 39.51 | 38.42 | 39.19 | 294,153 | +0.56(+1.45%) |
Feb 16, 2011 | 38.74 | 38.80 | 38.34 | 38.63 | 300,129 | +0.15(+0.38%) |
Feb 15, 2011 | 39.64 | 39.89 | 37.84 | 38.48 | 540,308 | -2.62(-6.37%) |
Feb 14, 2011 | 41.10 | 41.47 | 40.78 | 41.10 | 151,033 | -0.08(-0.19%) |
Feb 11, 2011 | 40.75 | 41.48 | 40.75 | 41.18 | 154,758 | +0.23(+0.56%) |
Feb 10, 2011 | 40.69 | 41.23 | 40.53 | 40.95 | 90,421 | +0.25(+0.61%) |
Feb 09, 2011 | 39.94 | 41.00 | 39.94 | 40.70 | 222,820 | +0.49(+1.22%) |
Feb 08, 2011 | 40.38 | 40.70 | 40.09 | 40.21 | 82,702 | -0.24(-0.59%) |
Feb 07, 2011 | 40.53 | 40.99 | 40.24 | 40.45 | 131,279 | +0.10(+0.25%) |
Feb 04, 2011 | 39.91 | 40.37 | 39.58 | 40.35 | 99,031 | +0.27(+0.67%) |
Feb 03, 2011 | 39.72 | 40.22 | 39.19 | 40.08 | 104,651 | +0.28(+0.70%) |
Feb 02, 2011 | 39.83 | 40.53 | 39.73 | 39.80 | 98,637 | -0.20(-0.50%) |
Feb 01, 2011 | 39.28 | 40.30 | 38.77 | 40.00 | 239,250 | +1.10(+2.83%) |
Jan 31, 2011 | 38.51 | 39.35 | 38.00 | 38.90 | 191,839 | +0.63(+1.65%) |
Jan 28, 2011 | 39.56 | 39.76 | 38.21 | 38.27 | 156,890 | -1.19(-3.02%) |
Jan 27, 2011 | 39.10 | 39.56 | 39.10 | 39.46 | 161,522 | +0.33(+0.84%) |
Jan 26, 2011 | 38.70 | 39.38 | 38.61 | 39.13 | 124,785 | +0.51(+1.32%) |
Jan 25, 2011 | 38.35 | 38.64 | 38.19 | 38.62 | 233,777 | +0.09(+0.23%) |
Jan 24, 2011 | 37.89 | 38.75 | 37.76 | 38.53 | 159,399 | +0.70(+1.85%) |
Jan 21, 2011 | 38.44 | 38.44 | 37.64 | 37.83 | 91,052 | -0.35(-0.92%) |
Jan 20, 2011 | 38.32 | 38.70 | 38.02 | 38.18 | 153,197 | -0.37(-0.96%) |
Jan 19, 2011 | 39.00 | 39.50 | 38.38 | 38.55 | 160,679 | -0.42(-1.08%) |
Jan 18, 2011 | 38.75 | 39.08 | 38.43 | 38.97 | 401,919 | +0.30(+0.78%) |
Jan 14, 2011 | 38.68 | 38.82 | 38.52 | 38.67 | 132,920 | -0.12(-0.31%) |
Jan 13, 2011 | 38.61 | 38.95 | 38.58 | 38.79 | 141,183 | +0.24(+0.62%) |
Jan 12, 2011 | 38.87 | 38.87 | 38.28 | 38.55 | 122,046 | +0.04(+0.10%) |
Jan 11, 2011 | 37.82 | 38.67 | 37.70 | 38.51 | 209,066 | +0.80(+2.12%) |
Jan 10, 2011 | 37.55 | 38.01 | 37.26 | 37.71 | 303,709 | +0.11(+0.29%) |
Jan 07, 2011 | 37.47 | 38.13 | 37.19 | 37.60 | 247,108 | +0.12(+0.32%) |
Jan 06, 2011 | 37.88 | 37.88 | 37.26 | 37.48 | 287,381 | -0.32(-0.85%) |
Jan 05, 2011 | 37.64 | 37.92 | 37.47 | 37.80 | 186,099 | -0.04(-0.11%) |
Jan 04, 2011 | 38.48 | 38.48 | 37.65 | 37.84 | 192,264 | -0.36(-0.94%) |