Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 36.62 | 37.24 | 36.18 | 37.07 | 263,767 | +0.32(+0.87%) |
Mar 30, 2011 | 35.56 | 36.79 | 35.56 | 36.75 | 525,093 | +1.67(+4.75%) |
Mar 29, 2011 | 34.92 | 35.14 | 34.29 | 35.08 | 393,195 | +0.13(+0.37%) |
Mar 28, 2011 | 35.13 | 35.21 | 34.65 | 34.95 | 271,890 | -0.06(-0.18%) |
Mar 25, 2011 | 35.32 | 35.67 | 34.82 | 35.02 | 264,713 | -0.14(-0.41%) |
Mar 24, 2011 | 35.31 | 35.38 | 34.60 | 35.16 | 179,000 | +0.04(+0.11%) |
Mar 23, 2011 | 35.02 | 35.43 | 34.78 | 35.12 | 327,855 | -0.30(-0.84%) |
Mar 22, 2011 | 36.71 | 36.71 | 35.35 | 35.42 | 291,779 | -0.95(-2.62%) |
Mar 21, 2011 | 36.28 | 36.46 | 36.10 | 36.37 | 709,893 | +1.31(+3.72%) |
Mar 18, 2011 | 35.67 | 35.67 | 34.71 | 35.06 | 1,329,441 | -0.21(-0.59%) |
Mar 17, 2011 | 35.10 | 36.16 | 35.02 | 35.27 | 343,958 | +0.62(+1.80%) |
Mar 16, 2011 | 35.73 | 35.93 | 34.53 | 34.65 | 456,012 | -1.12(-3.14%) |
Mar 15, 2011 | 35.63 | 36.12 | 35.39 | 35.77 | 319,658 | -0.27(-0.76%) |
Mar 14, 2011 | 36.26 | 36.37 | 35.37 | 36.04 | 247,554 | -0.54(-1.49%) |
Mar 11, 2011 | 38.08 | 38.08 | 36.20 | 36.59 | 252,729 | +0.13(+0.35%) |
Mar 10, 2011 | 37.07 | 37.24 | 36.37 | 36.46 | 293,885 | -1.21(-3.21%) |
Mar 09, 2011 | 36.19 | 37.92 | 36.19 | 37.67 | 328,437 | +1.26(+3.45%) |
Mar 08, 2011 | 35.78 | 36.75 | 35.78 | 36.41 | 694,134 | +0.59(+1.66%) |
Mar 07, 2011 | 36.15 | 36.73 | 35.52 | 35.82 | 583,180 | -0.33(-0.91%) |
Mar 04, 2011 | 35.48 | 36.19 | 35.48 | 36.15 | 723,663 | +0.59(+1.67%) |
Mar 03, 2011 | 33.74 | 35.72 | 33.73 | 35.55 | 904,141 | +2.76(+8.43%) |
Mar 02, 2011 | 32.41 | 33.37 | 32.37 | 32.79 | 382,020 | +0.30(+0.91%) |
Mar 01, 2011 | 33.65 | 33.65 | 32.14 | 32.49 | 461,050 | -0.87(-2.59%) |
Feb 28, 2011 | 34.05 | 34.79 | 32.58 | 33.36 | 1,253,378 | -1.79(-5.08%) |
Feb 25, 2011 | 34.31 | 35.22 | 34.02 | 35.14 | 216,701 | +1.06(+3.10%) |
Feb 24, 2011 | 34.62 | 35.22 | 33.82 | 34.09 | 276,835 | -0.51(-1.48%) |
Feb 23, 2011 | 35.26 | 35.49 | 34.25 | 34.60 | 511,145 | -0.59(-1.68%) |
Feb 22, 2011 | 35.81 | 36.83 | 35.16 | 35.19 | 505,225 | -0.42(-1.17%) |
Feb 18, 2011 | 35.58 | 35.86 | 35.18 | 35.61 | 191,397 | +0.10(+0.27%) |
Feb 17, 2011 | 34.85 | 35.59 | 34.83 | 35.51 | 188,195 | +0.62(+1.79%) |
Feb 16, 2011 | 35.12 | 35.24 | 34.79 | 34.89 | 280,965 | -0.06(-0.18%) |
Feb 15, 2011 | 35.10 | 35.54 | 34.82 | 34.95 | 188,662 | -0.34(-0.95%) |
Feb 14, 2011 | 35.12 | 35.44 | 34.78 | 35.29 | 213,968 | +0.14(+0.41%) |
Feb 11, 2011 | 34.78 | 35.40 | 34.78 | 35.14 | 189,911 | +0.15(+0.43%) |
Feb 10, 2011 | 34.90 | 35.22 | 34.71 | 34.99 | 248,596 | -0.08(-0.23%) |
Feb 09, 2011 | 34.66 | 35.07 | 34.38 | 35.07 | 246,568 | +0.35(+1.02%) |
Feb 08, 2011 | 34.23 | 35.08 | 34.20 | 34.72 | 227,867 | +0.54(+1.59%) |
Feb 07, 2011 | 33.38 | 34.38 | 33.32 | 34.17 | 242,915 | +0.90(+2.70%) |
Feb 04, 2011 | 33.25 | 33.56 | 32.68 | 33.28 | 170,324 | -0.02(-0.05%) |
Feb 03, 2011 | 33.01 | 33.37 | 32.64 | 33.29 | 242,664 | +0.16(+0.48%) |
Feb 02, 2011 | 33.17 | 33.32 | 32.96 | 33.13 | 306,729 | -0.12(-0.36%) |
Feb 01, 2011 | 33.02 | 33.65 | 32.95 | 33.25 | 256,378 | +0.72(+2.22%) |
Jan 31, 2011 | 32.72 | 32.91 | 32.36 | 32.53 | 303,364 | -0.14(-0.44%) |
Jan 28, 2011 | 33.36 | 33.92 | 32.58 | 32.68 | 239,336 | -0.76(-2.28%) |
Jan 27, 2011 | 33.20 | 33.70 | 33.06 | 33.44 | 234,220 | +0.15(+0.46%) |
Jan 26, 2011 | 33.07 | 33.77 | 32.78 | 33.29 | 223,356 | +0.21(+0.63%) |
Jan 25, 2011 | 32.74 | 33.12 | 32.40 | 33.08 | 226,751 | +0.15(+0.46%) |
Jan 24, 2011 | 33.03 | 33.36 | 32.12 | 32.92 | 367,802 | -0.14(-0.41%) |
Jan 21, 2011 | 33.97 | 34.20 | 32.93 | 33.06 | 286,333 | -0.70(-2.06%) |
Jan 20, 2011 | 33.67 | 34.20 | 33.37 | 33.76 | 288,175 | -0.04(-0.12%) |
Jan 19, 2011 | 34.06 | 34.25 | 33.62 | 33.80 | 216,121 | -0.33(-0.96%) |
Jan 18, 2011 | 33.66 | 34.17 | 33.66 | 34.13 | 124,333 | -0.04(-0.12%) |
Jan 14, 2011 | 34.10 | 34.31 | 33.69 | 34.17 | 329,166 | -0.17(-0.49%) |
Jan 13, 2011 | 33.92 | 34.48 | 33.73 | 34.33 | 249,207 | +0.32(+0.94%) |
Jan 12, 2011 | 33.56 | 34.01 | 33.32 | 34.01 | 188,323 | +0.73(+2.19%) |
Jan 11, 2011 | 33.15 | 33.68 | 33.01 | 33.29 | 191,088 | +0.36(+1.09%) |
Jan 10, 2011 | 31.80 | 33.04 | 31.57 | 32.92 | 257,327 | +0.97(+3.03%) |
Jan 07, 2011 | 32.30 | 32.63 | 31.66 | 31.96 | 262,569 | -0.27(-0.85%) |
Jan 06, 2011 | 33.01 | 33.01 | 32.20 | 32.23 | 392,517 | -0.74(-2.24%) |
Jan 05, 2011 | 33.24 | 33.47 | 32.93 | 32.96 | 1,114,863 | -0.22(-0.68%) |
Jan 04, 2011 | 34.75 | 34.75 | 32.96 | 33.19 | 791,349 | -1.58(-4.54%) |