Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 44.50 | 45.00 | 44.11 | 44.94 | 425,897 | +0.26(+0.58%) |
Mar 30, 2011 | 44.68 | 45.11 | 43.58 | 44.68 | 829,443 | +1.21(+2.78%) |
Mar 29, 2011 | 41.85 | 43.55 | 41.68 | 43.47 | 676,565 | +1.73(+4.14%) |
Mar 28, 2011 | 41.51 | 42.09 | 40.55 | 41.74 | 476,446 | +0.40(+0.97%) |
Mar 25, 2011 | 41.17 | 41.69 | 41.12 | 41.34 | 485,219 | +0.24(+0.58%) |
Mar 24, 2011 | 39.89 | 41.38 | 39.65 | 41.10 | 424,921 | +1.61(+4.08%) |
Mar 23, 2011 | 39.73 | 40.09 | 39.05 | 39.49 | 284,587 | -0.46(-1.15%) |
Mar 22, 2011 | 39.83 | 40.15 | 39.36 | 39.95 | 382,695 | +0.03(+0.08%) |
Mar 21, 2011 | 39.81 | 40.25 | 38.96 | 39.92 | 400,119 | +1.11(+2.86%) |
Mar 18, 2011 | 39.21 | 39.38 | 38.71 | 38.81 | 715,532 | -0.02(-0.05%) |
Mar 17, 2011 | 38.73 | 39.27 | 38.56 | 38.83 | 235,483 | +0.32(+0.83%) |
Mar 16, 2011 | 38.50 | 38.97 | 38.32 | 38.51 | 348,652 | -0.01(-0.03%) |
Mar 15, 2011 | 38.09 | 38.70 | 37.87 | 38.52 | 320,316 | -0.44(-1.13%) |
Mar 14, 2011 | 38.40 | 39.25 | 38.01 | 38.96 | 492,248 | +0.28(+0.72%) |
Mar 11, 2011 | 37.80 | 39.36 | 37.70 | 38.68 | 553,992 | -0.62(-1.58%) |
Mar 10, 2011 | 39.15 | 39.81 | 38.71 | 39.30 | 450,308 | -0.54(-1.36%) |
Mar 09, 2011 | 38.84 | 40.29 | 38.40 | 39.84 | 990,845 | +1.05(+2.71%) |
Mar 08, 2011 | 38.02 | 38.84 | 37.62 | 38.79 | 640,709 | +0.74(+1.94%) |
Mar 07, 2011 | 38.05 | 38.20 | 37.28 | 38.05 | 540,094 | +0.05(+0.13%) |
Mar 04, 2011 | 37.35 | 38.01 | 37.09 | 38.00 | 292,617 | +0.51(+1.36%) |
Mar 03, 2011 | 36.42 | 37.60 | 36.21 | 37.49 | 286,497 | +1.17(+3.22%) |
Mar 02, 2011 | 36.25 | 36.54 | 35.97 | 36.32 | 230,249 | +0.13(+0.36%) |
Mar 01, 2011 | 36.43 | 36.56 | 36.01 | 36.19 | 344,688 | -0.08(-0.22%) |
Feb 28, 2011 | 37.18 | 37.46 | 35.97 | 36.27 | 551,558 | -0.73(-1.97%) |
Feb 25, 2011 | 36.26 | 37.00 | 36.01 | 37.00 | 340,054 | +1.05(+2.92%) |
Feb 24, 2011 | 36.55 | 36.64 | 35.55 | 35.95 | 487,227 | +1.17(+3.36%) |
Feb 23, 2011 | 36.46 | 36.79 | 34.77 | 34.78 | 891,319 | -1.83(-5.00%) |
Feb 22, 2011 | 37.06 | 37.30 | 36.08 | 36.61 | 599,977 | -0.87(-2.32%) |
Feb 18, 2011 | 37.97 | 37.97 | 36.76 | 37.48 | 520,653 | -0.19(-0.50%) |
Feb 17, 2011 | 37.63 | 38.09 | 37.46 | 37.67 | 734,301 | -0.03(-0.08%) |
Feb 16, 2011 | 37.26 | 37.89 | 36.70 | 37.70 | 472,866 | +0.59(+1.59%) |
Feb 15, 2011 | 37.43 | 37.93 | 37.10 | 37.11 | 454,916 | -0.60(-1.59%) |
Feb 14, 2011 | 36.10 | 38.10 | 35.93 | 37.71 | 2,605,260 | +2.40(+6.80%) |
Feb 11, 2011 | 36.84 | 36.91 | 35.20 | 35.31 | 1,036,075 | -1.18(-3.23%) |
Feb 10, 2011 | 34.45 | 36.49 | 34.05 | 36.49 | 672,932 | +2.04(+5.92%) |
Feb 09, 2011 | 34.87 | 35.27 | 34.45 | 34.45 | 498,524 | -0.50(-1.43%) |
Feb 08, 2011 | 34.43 | 35.31 | 34.38 | 34.95 | 342,974 | +0.55(+1.60%) |
Feb 07, 2011 | 34.50 | 34.89 | 34.17 | 34.40 | 192,577 | -0.07(-0.20%) |
Feb 04, 2011 | 34.74 | 34.88 | 34.26 | 34.47 | 267,845 | -0.24(-0.69%) |
Feb 03, 2011 | 34.59 | 34.83 | 33.90 | 34.71 | 308,817 | +0.14(+0.40%) |
Feb 02, 2011 | 33.57 | 34.85 | 33.57 | 34.57 | 375,205 | +0.87(+2.58%) |
Feb 01, 2011 | 33.69 | 34.00 | 33.40 | 33.70 | 497,339 | +0.02(+0.06%) |
Jan 31, 2011 | 33.40 | 34.20 | 33.40 | 33.68 | 258,023 | +0.23(+0.69%) |
Jan 28, 2011 | 34.91 | 34.91 | 33.36 | 33.45 | 360,584 | -1.42(-4.07%) |
Jan 27, 2011 | 34.46 | 35.42 | 34.45 | 34.87 | 520,748 | +0.40(+1.16%) |
Jan 26, 2011 | 33.75 | 34.94 | 33.75 | 34.47 | 407,575 | +0.80(+2.38%) |
Jan 25, 2011 | 33.35 | 33.71 | 33.00 | 33.67 | 282,790 | +0.30(+0.90%) |
Jan 24, 2011 | 33.26 | 33.77 | 33.15 | 33.37 | 401,318 | +0.09(+0.28%) |
Jan 21, 2011 | 33.96 | 34.12 | 33.22 | 33.28 | 274,331 | -0.54(-1.60%) |
Jan 20, 2011 | 33.38 | 33.90 | 32.94 | 33.82 | 503,015 | +0.52(+1.56%) |
Jan 19, 2011 | 35.50 | 35.87 | 33.10 | 33.30 | 1,073,265 | -2.13(-6.01%) |
Jan 18, 2011 | 34.49 | 35.63 | 34.12 | 35.43 | 613,889 | +0.93(+2.70%) |
Jan 14, 2011 | 32.98 | 34.50 | 32.81 | 34.50 | 604,431 | +1.68(+5.12%) |
Jan 13, 2011 | 32.55 | 33.42 | 32.34 | 32.82 | 366,376 | +0.21(+0.64%) |
Jan 12, 2011 | 33.25 | 33.33 | 32.32 | 32.61 | 679,921 | -0.54(-1.63%) |
Jan 11, 2011 | 33.26 | 33.76 | 33.00 | 33.15 | 353,523 | +0.00(+0.00%) |
Jan 10, 2011 | 34.02 | 34.09 | 33.14 | 33.15 | 409,969 | -0.95(-2.79%) |
Jan 07, 2011 | 34.18 | 34.46 | 33.88 | 34.10 | 349,774 | -0.21(-0.61%) |
Jan 06, 2011 | 33.36 | 34.35 | 33.22 | 34.31 | 476,029 | +1.02(+3.06%) |
Jan 05, 2011 | 33.20 | 33.81 | 33.06 | 33.29 | 341,980 | +0.03(+0.11%) |
Jan 04, 2011 | 33.74 | 33.82 | 33.12 | 33.26 | 305,574 | -0.56(-1.67%) |