Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 34.66 | 34.81 | 34.48 | 34.70 | 498,488 | +0.13(+0.39%) |
Mar 30, 2011 | 34.57 | 34.67 | 34.26 | 34.57 | 339,917 | +0.36(+1.04%) |
Mar 29, 2011 | 33.94 | 34.30 | 33.89 | 34.22 | 321,357 | +0.30(+0.89%) |
Mar 28, 2011 | 33.94 | 34.12 | 33.63 | 33.91 | 391,711 | +0.11(+0.32%) |
Mar 25, 2011 | 33.48 | 33.87 | 33.32 | 33.81 | 622,427 | +0.44(+1.31%) |
Mar 24, 2011 | 32.70 | 33.41 | 32.60 | 33.37 | 428,093 | +0.72(+2.21%) |
Mar 23, 2011 | 32.68 | 32.71 | 32.20 | 32.65 | 373,824 | +0.01(+0.04%) |
Mar 22, 2011 | 33.00 | 33.00 | 32.39 | 32.64 | 316,564 | -0.39(-1.17%) |
Mar 21, 2011 | 32.79 | 33.09 | 32.52 | 33.02 | 601,222 | +0.55(+1.70%) |
Mar 18, 2011 | 32.24 | 33.73 | 32.05 | 32.47 | 3,432,184 | +0.44(+1.39%) |
Mar 17, 2011 | 32.15 | 32.28 | 31.91 | 32.03 | 492,930 | +0.14(+0.45%) |
Mar 16, 2011 | 31.99 | 32.09 | 31.78 | 31.88 | 765,853 | -0.20(-0.61%) |
Mar 15, 2011 | 31.87 | 32.19 | 31.49 | 32.08 | 749,385 | -0.06(-0.19%) |
Mar 14, 2011 | 31.81 | 32.49 | 31.71 | 32.14 | 577,904 | -0.04(-0.14%) |
Mar 11, 2011 | 32.36 | 32.52 | 31.87 | 32.19 | 403,289 | -0.15(-0.47%) |
Mar 10, 2011 | 32.60 | 32.85 | 32.28 | 32.34 | 789,662 | -0.44(-1.33%) |
Mar 09, 2011 | 33.56 | 33.56 | 32.73 | 32.77 | 723,818 | -0.78(-2.33%) |
Mar 08, 2011 | 33.31 | 33.59 | 32.26 | 33.56 | 2,725,793 | -2.53(-7.00%) |
Mar 07, 2011 | 36.83 | 36.83 | 35.45 | 36.08 | 332,356 | -0.49(-1.34%) |
Mar 04, 2011 | 36.48 | 37.04 | 36.37 | 36.57 | 378,332 | +0.21(+0.59%) |
Mar 03, 2011 | 36.08 | 36.81 | 36.04 | 36.36 | 513,242 | +0.54(+1.52%) |
Mar 02, 2011 | 35.87 | 36.13 | 35.61 | 35.82 | 255,954 | -0.08(-0.22%) |
Mar 01, 2011 | 36.56 | 36.58 | 35.54 | 35.90 | 586,090 | -0.65(-1.78%) |
Feb 28, 2011 | 37.34 | 37.34 | 36.40 | 36.55 | 316,026 | -0.71(-1.91%) |
Feb 25, 2011 | 37.18 | 37.34 | 36.91 | 37.26 | 194,625 | -0.01(-0.02%) |
Feb 24, 2011 | 37.78 | 37.99 | 37.01 | 37.27 | 213,027 | -0.39(-1.04%) |
Feb 23, 2011 | 37.88 | 37.92 | 37.54 | 37.66 | 186,475 | -0.32(-0.84%) |
Feb 22, 2011 | 38.14 | 38.60 | 37.87 | 37.98 | 124,496 | -0.37(-0.97%) |
Feb 18, 2011 | 38.60 | 38.71 | 38.20 | 38.35 | 230,141 | -0.04(-0.09%) |
Feb 17, 2011 | 38.60 | 38.82 | 38.31 | 38.39 | 233,468 | -0.20(-0.53%) |
Feb 16, 2011 | 38.43 | 38.61 | 38.06 | 38.59 | 152,798 | +0.36(+0.93%) |
Feb 15, 2011 | 37.95 | 38.36 | 37.95 | 38.24 | 239,266 | +0.11(+0.28%) |
Feb 14, 2011 | 38.18 | 38.31 | 37.89 | 38.13 | 80,141 | -0.13(-0.35%) |
Feb 11, 2011 | 38.06 | 38.26 | 37.90 | 38.26 | 173,532 | +0.05(+0.14%) |
Feb 10, 2011 | 38.25 | 38.55 | 38.09 | 38.21 | 100,050 | -0.03(-0.07%) |
Feb 09, 2011 | 38.01 | 38.42 | 38.01 | 38.24 | 67,062 | +0.08(+0.21%) |
Feb 08, 2011 | 37.92 | 38.28 | 37.92 | 38.16 | 85,562 | +0.10(+0.26%) |
Feb 07, 2011 | 38.22 | 38.41 | 37.98 | 38.06 | 361,691 | -0.29(-0.77%) |
Feb 04, 2011 | 38.40 | 38.71 | 38.28 | 38.35 | 164,800 | -0.05(-0.14%) |
Feb 03, 2011 | 37.91 | 38.43 | 37.70 | 38.41 | 259,783 | +0.36(+0.94%) |
Feb 02, 2011 | 37.95 | 38.48 | 37.77 | 38.05 | 116,225 | -0.12(-0.30%) |
Feb 01, 2011 | 37.81 | 38.71 | 37.77 | 38.17 | 184,602 | +0.36(+0.94%) |
Jan 31, 2011 | 38.18 | 38.36 | 37.81 | 37.81 | 179,125 | -0.24(-0.63%) |
Jan 28, 2011 | 38.17 | 38.33 | 37.87 | 38.05 | 228,476 | -0.17(-0.45%) |
Jan 27, 2011 | 37.90 | 38.41 | 37.70 | 38.22 | 176,566 | +0.23(+0.61%) |
Jan 26, 2011 | 37.72 | 38.05 | 37.55 | 37.99 | 263,632 | +0.27(+0.73%) |
Jan 25, 2011 | 37.54 | 38.12 | 37.35 | 37.72 | 134,261 | -0.07(-0.19%) |
Jan 24, 2011 | 37.82 | 38.04 | 37.69 | 37.79 | 214,766 | -0.13(-0.35%) |
Jan 21, 2011 | 38.04 | 38.11 | 37.71 | 37.92 | 191,149 | +0.00(+0.00%) |
Jan 20, 2011 | 37.33 | 38.03 | 37.33 | 37.92 | 207,691 | +0.45(+1.21%) |
Jan 19, 2011 | 37.47 | 37.63 | 37.40 | 37.47 | 173,450 | -0.19(-0.49%) |
Jan 18, 2011 | 37.39 | 37.73 | 37.33 | 37.66 | 146,675 | +0.10(+0.26%) |
Jan 14, 2011 | 37.21 | 37.70 | 37.21 | 37.56 | 189,680 | +0.28(+0.76%) |
Jan 13, 2011 | 37.20 | 37.30 | 37.03 | 37.27 | 203,682 | +0.04(+0.12%) |
Jan 12, 2011 | 36.72 | 37.24 | 36.70 | 37.23 | 185,558 | +0.51(+1.38%) |
Jan 11, 2011 | 35.81 | 36.94 | 35.81 | 36.72 | 243,717 | +0.86(+2.40%) |
Jan 10, 2011 | 35.72 | 35.94 | 35.37 | 35.86 | 171,509 | -0.03(-0.07%) |
Jan 07, 2011 | 36.15 | 36.15 | 35.20 | 35.89 | 242,715 | -0.14(-0.39%) |
Jan 06, 2011 | 36.61 | 36.67 | 35.89 | 36.03 | 141,023 | -0.69(-1.88%) |
Jan 05, 2011 | 36.93 | 36.93 | 36.52 | 36.72 | 158,010 | -0.14(-0.38%) |
Jan 04, 2011 | 37.95 | 37.95 | 36.85 | 36.87 | 247,310 | -0.98(-2.60%) |