Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 28.18 | 28.19 | 27.53 | 27.64 | 8,510,249 | -0.72(-2.52%) |
Mar 30, 2011 | 28.61 | 28.68 | 28.32 | 28.36 | 2,394,389 | -0.10(-0.36%) |
Mar 29, 2011 | 28.72 | 28.77 | 28.32 | 28.46 | 3,210,894 | -0.14(-0.50%) |
Mar 28, 2011 | 28.65 | 29.41 | 28.55 | 28.60 | 3,482,792 | -0.13(-0.47%) |
Mar 25, 2011 | 28.73 | 29.03 | 28.40 | 28.73 | 3,912,497 | +0.17(+0.58%) |
Mar 24, 2011 | 28.86 | 28.95 | 28.42 | 28.57 | 3,552,677 | -0.18(-0.63%) |
Mar 23, 2011 | 29.04 | 29.04 | 28.43 | 28.75 | 3,457,137 | -0.31(-1.08%) |
Mar 22, 2011 | 29.12 | 29.41 | 28.73 | 29.06 | 5,668,903 | -0.06(-0.22%) |
Mar 21, 2011 | 28.75 | 29.24 | 28.71 | 29.13 | 8,457,746 | +1.64(+5.95%) |
Mar 18, 2011 | 28.51 | 28.82 | 27.49 | 27.49 | 9,113,990 | -0.59(-2.10%) |
Mar 17, 2011 | 28.32 | 28.43 | 27.77 | 28.08 | 3,445,718 | +0.08(+0.28%) |
Mar 16, 2011 | 29.10 | 29.38 | 27.93 | 28.00 | 7,376,144 | -0.93(-3.21%) |
Mar 15, 2011 | 28.62 | 29.08 | 28.58 | 28.93 | 7,176,195 | -0.57(-1.92%) |
Mar 14, 2011 | 28.73 | 29.65 | 28.71 | 29.50 | 5,530,986 | +0.12(+0.40%) |
Mar 11, 2011 | 28.40 | 29.92 | 28.19 | 29.38 | 9,611,497 | +0.68(+2.38%) |
Mar 10, 2011 | 29.04 | 29.26 | 28.62 | 28.69 | 3,594,297 | -0.50(-1.70%) |
Mar 09, 2011 | 29.69 | 29.87 | 29.13 | 29.19 | 3,470,221 | -0.16(-0.54%) |
Mar 08, 2011 | 29.42 | 29.65 | 29.17 | 29.35 | 3,535,004 | +0.17(+0.57%) |
Mar 07, 2011 | 29.49 | 29.66 | 29.02 | 29.18 | 3,835,483 | -0.23(-0.78%) |
Mar 04, 2011 | 29.61 | 29.61 | 29.06 | 29.41 | 4,494,006 | -0.09(-0.32%) |
Mar 03, 2011 | 29.72 | 30.24 | 29.30 | 29.50 | 7,800,320 | +0.17(+0.56%) |
Mar 02, 2011 | 28.97 | 29.61 | 28.87 | 29.34 | 5,276,753 | +0.47(+1.64%) |
Mar 01, 2011 | 29.37 | 29.41 | 28.44 | 28.87 | 10,102,862 | -0.28(-0.97%) |
Feb 28, 2011 | 30.27 | 30.44 | 29.15 | 29.15 | 13,808,251 | -1.16(-3.84%) |
Feb 25, 2011 | 31.68 | 32.16 | 29.81 | 30.31 | 16,972,668 | -1.49(-4.67%) |
Feb 24, 2011 | 31.40 | 31.86 | 31.09 | 31.80 | 6,206,958 | +0.34(+1.07%) |
Feb 23, 2011 | 31.71 | 32.06 | 30.77 | 31.46 | 5,843,750 | -0.06(-0.17%) |
Feb 22, 2011 | 32.14 | 32.34 | 31.47 | 31.52 | 6,713,623 | -1.13(-3.47%) |
Feb 18, 2011 | 33.31 | 33.58 | 32.64 | 32.65 | 5,304,982 | -0.43(-1.31%) |
Feb 17, 2011 | 32.42 | 33.35 | 32.37 | 33.08 | 7,180,906 | +0.61(+1.89%) |
Feb 16, 2011 | 32.67 | 32.84 | 32.34 | 32.47 | 3,329,071 | +0.18(+0.56%) |
Feb 15, 2011 | 32.64 | 32.88 | 32.29 | 32.29 | 3,508,271 | -0.20(-0.61%) |
Feb 14, 2011 | 32.86 | 32.92 | 32.25 | 32.49 | 4,410,384 | -0.26(-0.79%) |
Feb 11, 2011 | 32.27 | 32.85 | 32.16 | 32.74 | 4,787,536 | +0.28(+0.85%) |
Feb 10, 2011 | 32.16 | 32.67 | 31.93 | 32.47 | 4,852,743 | +0.13(+0.41%) |
Feb 09, 2011 | 32.98 | 33.15 | 31.90 | 32.34 | 8,157,024 | -0.99(-2.97%) |
Feb 08, 2011 | 33.45 | 33.98 | 33.10 | 33.33 | 12,391,192 | +0.15(+0.45%) |
Feb 07, 2011 | 31.84 | 33.58 | 31.61 | 33.18 | 14,446,903 | +1.71(+5.45%) |
Feb 04, 2011 | 31.98 | 32.01 | 31.09 | 31.46 | 8,171,249 | -0.46(-1.43%) |
Feb 03, 2011 | 32.32 | 32.35 | 31.71 | 31.92 | 6,580,880 | -0.46(-1.43%) |
Feb 02, 2011 | 32.35 | 33.14 | 32.16 | 32.38 | 9,585,700 | +0.09(+0.27%) |
Feb 01, 2011 | 32.04 | 32.71 | 31.56 | 32.30 | 9,156,847 | +0.56(+1.76%) |
Jan 31, 2011 | 31.79 | 32.23 | 31.68 | 31.74 | 6,290,171 | +0.07(+0.22%) |
Jan 28, 2011 | 33.19 | 33.23 | 31.62 | 31.67 | 8,788,638 | -1.35(-4.07%) |
Jan 27, 2011 | 33.13 | 33.25 | 32.45 | 33.01 | 9,558,366 | +0.28(+0.87%) |
Jan 26, 2011 | 32.69 | 33.27 | 32.11 | 32.73 | 9,740,838 | +0.20(+0.60%) |
Jan 25, 2011 | 33.30 | 33.39 | 32.33 | 32.53 | 7,724,104 | -0.46(-1.41%) |
Jan 24, 2011 | 33.83 | 33.89 | 32.54 | 33.00 | 12,484,274 | -0.83(-2.44%) |
Jan 21, 2011 | 34.81 | 34.85 | 32.89 | 33.82 | 14,398,218 | -0.14(-0.42%) |
Jan 20, 2011 | 35.51 | 36.18 | 33.91 | 33.96 | 16,052,547 | -6.15(-15.33%) |
Jan 19, 2011 | 41.63 | 42.83 | 40.12 | 40.12 | 13,372,785 | -1.71(-4.08%) |
Jan 18, 2011 | 41.59 | 42.33 | 40.90 | 41.82 | 10,253,193 | -0.65(-1.54%) |
Jan 14, 2011 | 44.76 | 44.76 | 41.73 | 42.47 | 21,853,398 | -2.51(-5.58%) |
Jan 13, 2011 | 45.60 | 47.08 | 44.72 | 44.98 | 15,534,397 | -0.95(-2.07%) |
Jan 12, 2011 | 47.33 | 47.70 | 45.78 | 45.94 | 12,429,313 | -0.50(-1.08%) |
Jan 11, 2011 | 45.60 | 47.70 | 45.50 | 46.44 | 16,320,995 | +1.30(+2.87%) |
Jan 10, 2011 | 47.92 | 47.97 | 44.64 | 45.14 | 16,604,031 | -2.98(-6.19%) |
Jan 07, 2011 | 48.67 | 49.45 | 47.78 | 48.12 | 16,241,822 | +0.57(+1.21%) |
Jan 06, 2011 | 48.03 | 49.13 | 47.23 | 47.55 | 14,587,555 | -0.39(-0.82%) |
Jan 05, 2011 | 44.41 | 47.96 | 44.24 | 47.94 | 19,158,940 | +3.28(+7.34%) |
Jan 04, 2011 | 45.61 | 45.61 | 44.11 | 44.66 | 6,912,467 | -1.00(-2.19%) |