Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 31.82 | 32.00 | 31.81 | 31.95 | 557,336 | +0.13(+0.41%) |
Mar 30, 2011 | 31.84 | 31.91 | 31.71 | 31.82 | 137,897 | +0.19(+0.60%) |
Mar 29, 2011 | 31.43 | 31.65 | 31.22 | 31.63 | 182,980 | +0.23(+0.74%) |
Mar 28, 2011 | 31.63 | 31.71 | 31.38 | 31.40 | 203,201 | -0.06(-0.20%) |
Mar 25, 2011 | 31.46 | 31.65 | 31.35 | 31.46 | 195,553 | +0.10(+0.33%) |
Mar 24, 2011 | 31.30 | 31.41 | 31.01 | 31.36 | 138,836 | +0.31(+1.00%) |
Mar 23, 2011 | 30.95 | 31.14 | 30.72 | 31.05 | 273,709 | +0.09(+0.29%) |
Mar 22, 2011 | 31.22 | 31.24 | 30.91 | 30.96 | 280,494 | -0.22(-0.72%) |
Mar 21, 2011 | 31.23 | 31.24 | 31.11 | 31.18 | 283,236 | +0.63(+2.06%) |
Mar 18, 2011 | 30.86 | 30.86 | 30.46 | 30.55 | 540,133 | +0.25(+0.83%) |
Mar 17, 2011 | 30.34 | 30.62 | 30.20 | 30.30 | 534,204 | +0.38(+1.28%) |
Mar 16, 2011 | 30.27 | 30.46 | 29.70 | 29.92 | 399,344 | -0.55(-1.80%) |
Mar 15, 2011 | 30.25 | 30.65 | 30.20 | 30.47 | 568,220 | -0.29(-0.95%) |
Mar 14, 2011 | 30.82 | 30.92 | 30.44 | 30.76 | 488,092 | -0.26(-0.85%) |
Mar 11, 2011 | 30.63 | 31.14 | 30.58 | 31.02 | 211,277 | +0.29(+0.93%) |
Mar 10, 2011 | 31.04 | 31.06 | 30.67 | 30.74 | 217,638 | -0.67(-2.13%) |
Mar 09, 2011 | 31.43 | 31.52 | 31.16 | 31.41 | 151,986 | -0.06(-0.19%) |
Mar 08, 2011 | 31.08 | 31.61 | 30.93 | 31.46 | 274,549 | +0.43(+1.39%) |
Mar 07, 2011 | 31.42 | 31.54 | 30.79 | 31.03 | 318,405 | -0.31(-0.99%) |
Mar 04, 2011 | 31.67 | 31.70 | 31.09 | 31.34 | 366,228 | -0.30(-0.94%) |
Mar 03, 2011 | 31.20 | 31.72 | 31.20 | 31.64 | 254,365 | +0.75(+2.43%) |
Mar 02, 2011 | 30.69 | 31.10 | 30.69 | 30.89 | 449,840 | +0.15(+0.48%) |
Mar 01, 2011 | 31.50 | 31.56 | 30.67 | 30.74 | 414,272 | -0.66(-2.09%) |
Feb 28, 2011 | 31.36 | 31.55 | 31.23 | 31.40 | 234,083 | +0.13(+0.43%) |
Feb 25, 2011 | 31.03 | 31.28 | 31.03 | 31.26 | 388,646 | +0.37(+1.19%) |
Feb 24, 2011 | 30.67 | 31.08 | 30.58 | 30.89 | 376,082 | +0.13(+0.44%) |
Feb 23, 2011 | 31.28 | 31.28 | 30.46 | 30.76 | 490,275 | -0.57(-1.83%) |
Feb 22, 2011 | 31.89 | 31.95 | 31.25 | 31.33 | 454,927 | -0.92(-2.84%) |
Feb 18, 2011 | 32.16 | 32.29 | 32.13 | 32.25 | 342,111 | +0.07(+0.21%) |
Feb 17, 2011 | 31.94 | 32.23 | 31.94 | 32.18 | 258,615 | +0.10(+0.32%) |
Feb 16, 2011 | 32.01 | 32.16 | 31.89 | 32.08 | 230,835 | +0.20(+0.62%) |
Feb 15, 2011 | 32.02 | 32.02 | 31.79 | 31.88 | 232,769 | -0.15(-0.46%) |
Feb 14, 2011 | 32.11 | 32.11 | 31.94 | 32.03 | 377,685 | +0.01(+0.04%) |
Feb 11, 2011 | 31.74 | 32.06 | 31.63 | 32.02 | 413,643 | +0.29(+0.91%) |
Feb 10, 2011 | 31.47 | 31.80 | 31.41 | 31.73 | 561,491 | +0.13(+0.43%) |
Feb 09, 2011 | 31.65 | 31.65 | 31.46 | 31.59 | 507,654 | -0.04(-0.11%) |
Feb 08, 2011 | 31.47 | 31.66 | 31.42 | 31.63 | 370,752 | +0.20(+0.64%) |
Feb 07, 2011 | 31.33 | 31.53 | 31.26 | 31.43 | 407,496 | +0.27(+0.86%) |
Feb 04, 2011 | 31.06 | 31.18 | 30.98 | 31.16 | 255,750 | +0.11(+0.36%) |
Feb 03, 2011 | 31.09 | 31.09 | 30.79 | 31.05 | 178,952 | +0.02(+0.06%) |
Feb 02, 2011 | 31.13 | 31.18 | 31.00 | 31.03 | 252,106 | -0.07(-0.23%) |
Feb 01, 2011 | 30.87 | 31.15 | 30.79 | 31.10 | 525,339 | +0.50(+1.64%) |
Jan 31, 2011 | 30.35 | 30.66 | 30.26 | 30.60 | 782,545 | +0.32(+1.05%) |
Jan 28, 2011 | 30.98 | 31.06 | 30.24 | 30.28 | 313,623 | -0.62(-1.99%) |
Jan 27, 2011 | 30.80 | 30.96 | 30.72 | 30.89 | 205,223 | +0.12(+0.38%) |
Jan 26, 2011 | 30.66 | 30.87 | 30.58 | 30.78 | 389,410 | +0.21(+0.69%) |
Jan 25, 2011 | 30.50 | 30.57 | 30.31 | 30.57 | 264,611 | -0.01(-0.04%) |
Jan 24, 2011 | 30.29 | 30.60 | 30.26 | 30.58 | 265,083 | +0.35(+1.16%) |
Jan 21, 2011 | 30.26 | 30.42 | 30.16 | 30.23 | 129,251 | +0.25(+0.82%) |
Jan 20, 2011 | 30.05 | 30.10 | 29.78 | 29.98 | 146,589 | -0.15(-0.51%) |
Jan 19, 2011 | 30.53 | 30.53 | 30.04 | 30.13 | 177,313 | -0.37(-1.22%) |
Jan 18, 2011 | 30.30 | 30.51 | 30.30 | 30.51 | 357,982 | +0.21(+0.70%) |
Jan 14, 2011 | 30.18 | 30.31 | 30.08 | 30.30 | 125,993 | +0.13(+0.45%) |
Jan 13, 2011 | 30.17 | 30.24 | 30.09 | 30.16 | 137,455 | +0.01(+0.04%) |
Jan 12, 2011 | 30.08 | 30.20 | 30.01 | 30.15 | 122,790 | +0.28(+0.93%) |
Jan 11, 2011 | 29.96 | 30.00 | 29.74 | 29.87 | 225,969 | +0.12(+0.41%) |
Jan 10, 2011 | 29.70 | 29.80 | 29.46 | 29.75 | 93,463 | +0.07(+0.24%) |
Jan 07, 2011 | 29.81 | 29.86 | 29.47 | 29.68 | 282,478 | +0.03(+0.09%) |
Jan 06, 2011 | 29.82 | 29.82 | 29.56 | 29.65 | 124,356 | -0.02(-0.08%) |
Jan 05, 2011 | 29.47 | 29.72 | 29.38 | 29.67 | 251,035 | +0.16(+0.55%) |
Jan 04, 2011 | 29.69 | 29.69 | 29.26 | 29.51 | 132,321 | -0.13(-0.42%) |