Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 34.80 | 35.13 | 34.77 | 34.96 | 1,160,422 | +0.15(+0.45%) |
Mar 30, 2011 | 34.79 | 34.80 | 34.76 | 34.80 | 1,514,232 | +0.04(+0.11%) |
Mar 29, 2011 | 34.23 | 34.86 | 33.98 | 34.76 | 1,260,427 | +0.54(+1.56%) |
Mar 28, 2011 | 34.65 | 34.74 | 34.22 | 34.23 | 1,392,764 | -0.31(-0.89%) |
Mar 25, 2011 | 34.46 | 35.09 | 34.32 | 34.53 | 3,092,339 | +0.25(+0.73%) |
Mar 24, 2011 | 34.28 | 34.44 | 33.88 | 34.28 | 2,192,600 | +0.21(+0.62%) |
Mar 23, 2011 | 33.50 | 34.27 | 33.50 | 34.07 | 2,541,756 | +0.44(+1.31%) |
Mar 22, 2011 | 33.63 | 33.84 | 33.40 | 33.63 | 3,259,200 | -0.12(-0.36%) |
Mar 21, 2011 | 33.44 | 33.79 | 33.44 | 33.76 | 2,746,198 | +0.74(+2.25%) |
Mar 18, 2011 | 33.74 | 33.74 | 33.00 | 33.01 | 2,520,653 | -0.19(-0.57%) |
Mar 17, 2011 | 33.08 | 33.66 | 33.02 | 33.20 | 2,421,736 | +0.82(+2.52%) |
Mar 16, 2011 | 32.51 | 33.02 | 32.10 | 32.39 | 2,847,016 | -0.17(-0.51%) |
Mar 15, 2011 | 32.26 | 32.79 | 32.22 | 32.55 | 2,417,151 | -0.48(-1.45%) |
Mar 14, 2011 | 33.01 | 33.58 | 32.69 | 33.03 | 1,657,612 | -0.10(-0.31%) |
Mar 11, 2011 | 32.49 | 33.34 | 32.42 | 33.13 | 2,368,647 | +0.48(+1.48%) |
Mar 10, 2011 | 33.05 | 33.21 | 32.39 | 32.65 | 2,758,133 | -0.79(-2.36%) |
Mar 09, 2011 | 33.95 | 34.00 | 33.24 | 33.44 | 2,609,740 | -0.68(-1.99%) |
Mar 08, 2011 | 33.50 | 34.23 | 33.12 | 34.12 | 2,326,946 | +0.77(+2.31%) |
Mar 07, 2011 | 33.89 | 34.19 | 33.08 | 33.35 | 2,738,908 | -0.40(-1.17%) |
Mar 04, 2011 | 33.95 | 33.97 | 33.23 | 33.74 | 2,333,092 | -0.33(-0.97%) |
Mar 03, 2011 | 33.41 | 34.26 | 33.41 | 34.07 | 3,838,435 | +0.97(+2.94%) |
Mar 02, 2011 | 32.00 | 33.23 | 31.99 | 33.10 | 3,529,547 | +1.19(+3.72%) |
Mar 01, 2011 | 32.94 | 33.18 | 31.83 | 31.91 | 4,195,126 | -0.80(-2.44%) |
Feb 28, 2011 | 32.14 | 32.74 | 31.92 | 32.71 | 3,529,775 | +0.72(+2.26%) |
Feb 25, 2011 | 31.69 | 32.10 | 31.62 | 31.99 | 2,577,462 | +0.48(+1.52%) |
Feb 24, 2011 | 31.59 | 31.88 | 30.96 | 31.51 | 3,186,193 | +0.13(+0.41%) |
Feb 23, 2011 | 31.69 | 31.94 | 30.64 | 31.38 | 4,676,241 | -0.32(-0.99%) |
Feb 22, 2011 | 32.83 | 33.13 | 31.62 | 31.69 | 3,740,839 | -1.72(-5.14%) |
Feb 18, 2011 | 33.88 | 33.97 | 33.25 | 33.41 | 3,282,261 | -0.30(-0.89%) |
Feb 17, 2011 | 32.84 | 34.08 | 32.68 | 33.71 | 5,007,896 | +0.86(+2.62%) |
Feb 16, 2011 | 32.29 | 32.90 | 32.26 | 32.85 | 2,151,644 | +0.75(+2.35%) |
Feb 15, 2011 | 32.68 | 32.73 | 32.03 | 32.10 | 2,498,336 | -0.71(-2.16%) |
Feb 14, 2011 | 32.72 | 32.89 | 32.63 | 32.80 | 1,672,961 | +0.13(+0.39%) |
Feb 11, 2011 | 32.12 | 32.93 | 32.12 | 32.68 | 1,539,689 | +0.34(+1.05%) |
Feb 10, 2011 | 31.99 | 32.51 | 31.89 | 32.34 | 1,814,603 | +0.19(+0.59%) |
Feb 09, 2011 | 32.62 | 32.52 | 32.06 | 32.15 | 1,834,762 | -0.47(-1.44%) |
Feb 08, 2011 | 32.37 | 32.72 | 32.07 | 32.62 | 2,837,036 | +0.30(+0.93%) |
Feb 07, 2011 | 32.22 | 32.53 | 32.11 | 32.32 | 2,718,550 | +0.20(+0.63%) |
Feb 04, 2011 | 32.03 | 32.22 | 31.80 | 32.11 | 2,001,351 | +0.17(+0.54%) |
Feb 03, 2011 | 32.02 | 32.20 | 31.61 | 31.94 | 2,499,587 | -0.13(-0.41%) |
Feb 02, 2011 | 32.09 | 32.36 | 31.92 | 32.08 | 2,721,554 | +0.05(+0.14%) |
Feb 01, 2011 | 32.24 | 32.50 | 31.30 | 32.03 | 8,249,409 | -0.49(-1.50%) |
Jan 31, 2011 | 32.38 | 32.68 | 32.18 | 32.52 | 2,795,862 | +0.35(+1.10%) |
Jan 28, 2011 | 32.61 | 32.86 | 31.90 | 32.16 | 2,679,179 | -0.36(-1.10%) |
Jan 27, 2011 | 32.81 | 32.87 | 32.22 | 32.52 | 1,885,739 | -0.36(-1.09%) |
Jan 26, 2011 | 31.80 | 32.92 | 31.80 | 32.88 | 3,624,730 | +1.25(+3.94%) |
Jan 25, 2011 | 32.01 | 32.06 | 31.21 | 31.63 | 3,909,888 | -0.53(-1.65%) |
Jan 24, 2011 | 31.67 | 32.23 | 31.67 | 32.16 | 2,232,608 | +0.45(+1.41%) |
Jan 21, 2011 | 32.04 | 32.27 | 31.66 | 31.72 | 1,958,599 | -0.00(-0.01%) |
Jan 20, 2011 | 32.17 | 32.28 | 31.52 | 31.72 | 2,195,025 | -0.54(-1.68%) |
Jan 19, 2011 | 32.75 | 32.93 | 32.10 | 32.26 | 2,071,593 | -0.71(-2.15%) |
Jan 18, 2011 | 32.54 | 33.06 | 32.49 | 32.97 | 1,762,416 | +0.49(+1.50%) |
Jan 14, 2011 | 32.31 | 32.55 | 31.97 | 32.48 | 2,383,854 | +0.17(+0.52%) |
Jan 13, 2011 | 32.69 | 32.73 | 32.25 | 32.31 | 3,372,132 | -0.22(-0.67%) |
Jan 12, 2011 | 31.74 | 32.69 | 31.59 | 32.53 | 6,081,393 | +1.52(+4.90%) |
Jan 11, 2011 | 31.00 | 31.13 | 30.68 | 31.01 | 2,971,113 | +0.10(+0.33%) |
Jan 10, 2011 | 30.46 | 30.99 | 30.17 | 30.91 | 2,078,598 | +0.36(+1.19%) |
Jan 07, 2011 | 30.57 | 30.73 | 30.16 | 30.55 | 2,260,254 | -0.11(-0.37%) |
Jan 06, 2011 | 30.63 | 30.77 | 30.43 | 30.66 | 1,995,846 | +0.02(+0.08%) |
Jan 05, 2011 | 30.31 | 30.70 | 29.89 | 30.64 | 4,178,874 | +0.22(+0.74%) |
Jan 04, 2011 | 29.96 | 30.72 | 29.76 | 30.41 | 8,349,598 | +0.53(+1.76%) |