Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 35.30 | 35.30 | 34.40 | 34.85 | 2,362,361 | -0.71(-1.99%) |
Mar 30, 2011 | 35.28 | 35.75 | 35.04 | 35.56 | 2,002,200 | +0.45(+1.27%) |
Mar 29, 2011 | 34.92 | 35.13 | 34.48 | 35.11 | 1,867,417 | +0.20(+0.58%) |
Mar 28, 2011 | 35.95 | 36.17 | 34.88 | 34.91 | 2,287,126 | -1.03(-2.86%) |
Mar 25, 2011 | 35.52 | 36.48 | 35.27 | 35.94 | 3,077,061 | +0.39(+1.09%) |
Mar 24, 2011 | 35.09 | 35.57 | 34.96 | 35.55 | 2,390,652 | +0.56(+1.61%) |
Mar 23, 2011 | 34.74 | 35.10 | 34.18 | 34.99 | 2,666,984 | +0.18(+0.53%) |
Mar 22, 2011 | 35.18 | 35.58 | 34.69 | 34.80 | 2,071,277 | -0.33(-0.94%) |
Mar 21, 2011 | 34.95 | 35.14 | 34.93 | 35.13 | 3,422,243 | -0.02(-0.06%) |
Mar 18, 2011 | 35.39 | 35.61 | 34.75 | 35.15 | 5,467,099 | +0.27(+0.78%) |
Mar 17, 2011 | 35.54 | 35.57 | 34.68 | 34.88 | 3,494,978 | -0.24(-0.69%) |
Mar 16, 2011 | 35.42 | 35.87 | 34.87 | 35.12 | 5,737,800 | -0.38(-1.07%) |
Mar 15, 2011 | 35.40 | 35.76 | 35.32 | 35.50 | 4,561,960 | -0.26(-0.73%) |
Mar 14, 2011 | 36.30 | 36.71 | 35.46 | 35.76 | 3,721,171 | -0.80(-2.18%) |
Mar 11, 2011 | 36.31 | 37.47 | 35.83 | 36.56 | 7,276,891 | +0.83(+2.34%) |
Mar 10, 2011 | 35.29 | 36.50 | 35.18 | 35.72 | 5,293,324 | -0.13(-0.35%) |
Mar 09, 2011 | 34.05 | 36.13 | 33.99 | 35.85 | 6,753,329 | +1.63(+4.76%) |
Mar 08, 2011 | 33.37 | 34.40 | 32.38 | 34.22 | 4,526,504 | +0.82(+2.47%) |
Mar 07, 2011 | 33.18 | 34.07 | 33.16 | 33.39 | 3,965,393 | +0.29(+0.88%) |
Mar 04, 2011 | 33.01 | 33.65 | 32.60 | 33.10 | 4,955,749 | +0.16(+0.50%) |
Mar 03, 2011 | 33.64 | 33.81 | 32.73 | 32.94 | 3,512,051 | -0.28(-0.85%) |
Mar 02, 2011 | 33.02 | 33.29 | 32.67 | 33.22 | 3,522,569 | +0.03(+0.09%) |
Mar 01, 2011 | 33.83 | 33.86 | 32.87 | 33.19 | 4,237,225 | -0.74(-2.17%) |
Feb 28, 2011 | 33.32 | 34.19 | 33.13 | 33.93 | 5,879,893 | +0.78(+2.34%) |
Feb 25, 2011 | 35.57 | 35.57 | 33.11 | 33.15 | 10,087,848 | -2.32(-6.54%) |
Feb 24, 2011 | 34.61 | 35.53 | 34.32 | 35.47 | 4,944,322 | +0.79(+2.27%) |
Feb 23, 2011 | 34.94 | 35.59 | 33.93 | 34.68 | 3,689,530 | -0.40(-1.13%) |
Feb 22, 2011 | 35.51 | 36.11 | 34.82 | 35.08 | 3,988,482 | -0.84(-2.35%) |
Feb 18, 2011 | 35.79 | 36.17 | 35.69 | 35.93 | 3,363,708 | +0.08(+0.22%) |
Feb 17, 2011 | 35.48 | 36.27 | 35.48 | 35.85 | 2,387,715 | +0.18(+0.52%) |
Feb 16, 2011 | 35.21 | 36.37 | 35.16 | 35.66 | 4,178,774 | +0.77(+2.20%) |
Feb 15, 2011 | 34.84 | 35.18 | 34.65 | 34.90 | 3,337,988 | -0.06(-0.17%) |
Feb 14, 2011 | 34.99 | 35.32 | 34.62 | 34.96 | 4,010,869 | -0.27(-0.77%) |
Feb 11, 2011 | 34.74 | 35.26 | 34.67 | 35.23 | 4,276,019 | +0.29(+0.83%) |
Feb 10, 2011 | 34.42 | 35.09 | 34.26 | 34.94 | 4,793,239 | +0.20(+0.59%) |
Feb 09, 2011 | 34.00 | 35.01 | 33.62 | 34.73 | 6,873,327 | +0.74(+2.17%) |
Feb 08, 2011 | 32.51 | 34.00 | 32.33 | 34.00 | 7,176,329 | +1.59(+4.91%) |
Feb 07, 2011 | 30.70 | 32.57 | 30.56 | 32.40 | 5,989,982 | +1.75(+5.70%) |
Feb 04, 2011 | 30.14 | 30.81 | 29.99 | 30.66 | 4,152,837 | +0.69(+2.30%) |
Feb 03, 2011 | 31.07 | 31.38 | 29.80 | 29.97 | 9,222,469 | -0.08(-0.26%) |
Feb 02, 2011 | 30.71 | 30.84 | 29.89 | 30.05 | 5,989,210 | -0.82(-2.67%) |
Feb 01, 2011 | 31.21 | 31.29 | 30.41 | 30.87 | 4,559,280 | -0.25(-0.81%) |
Jan 31, 2011 | 31.39 | 31.60 | 30.97 | 31.12 | 3,875,249 | -0.21(-0.68%) |
Jan 28, 2011 | 31.93 | 32.04 | 31.17 | 31.34 | 5,199,909 | -0.59(-1.85%) |
Jan 27, 2011 | 31.29 | 32.02 | 31.15 | 31.93 | 3,764,561 | +0.55(+1.76%) |
Jan 26, 2011 | 31.34 | 31.49 | 30.85 | 31.38 | 3,528,835 | +0.19(+0.62%) |
Jan 25, 2011 | 31.37 | 31.62 | 30.92 | 31.18 | 4,540,349 | -0.38(-1.20%) |
Jan 24, 2011 | 30.54 | 31.73 | 30.47 | 31.56 | 10,750,935 | +2.12(+7.19%) |
Jan 21, 2011 | 29.49 | 29.91 | 28.96 | 29.44 | 5,805,391 | +0.23(+0.80%) |
Jan 20, 2011 | 28.85 | 30.59 | 28.85 | 29.21 | 10,419,368 | +0.99(+3.51%) |
Jan 19, 2011 | 28.74 | 28.93 | 27.86 | 28.22 | 5,808,752 | -0.49(-1.72%) |
Jan 18, 2011 | 29.42 | 29.45 | 28.71 | 28.72 | 4,347,167 | -0.79(-2.66%) |
Jan 14, 2011 | 29.70 | 29.91 | 29.29 | 29.50 | 3,050,279 | -0.26(-0.88%) |
Jan 13, 2011 | 29.76 | 29.92 | 29.51 | 29.76 | 2,410,122 | +0.01(+0.03%) |
Jan 12, 2011 | 29.88 | 30.01 | 29.58 | 29.75 | 2,001,878 | +0.16(+0.56%) |
Jan 11, 2011 | 30.16 | 30.28 | 29.45 | 29.59 | 2,983,374 | -0.39(-1.29%) |
Jan 10, 2011 | 29.66 | 30.04 | 29.42 | 29.98 | 2,348,561 | +0.16(+0.55%) |
Jan 07, 2011 | 30.71 | 30.81 | 29.47 | 29.81 | 5,810,767 | -1.30(-4.18%) |
Jan 06, 2011 | 31.05 | 31.47 | 30.50 | 31.11 | 4,415,457 | -0.28(-0.90%) |
Jan 05, 2011 | 31.09 | 31.86 | 31.06 | 31.39 | 3,784,362 | +0.22(+0.71%) |
Jan 04, 2011 | 32.07 | 32.20 | 30.84 | 31.17 | 3,521,499 | -0.75(-2.36%) |