Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 35.02 | 35.45 | 35.02 | 35.14 | 2,546,019 | +0.05(+0.15%) |
Mar 30, 2011 | 35.09 | 35.09 | 35.09 | 35.09 | 3,443,421 | +0.01(+0.04%) |
Mar 29, 2011 | 34.89 | 35.14 | 34.87 | 35.08 | 2,094,292 | +0.09(+0.26%) |
Mar 28, 2011 | 34.72 | 35.15 | 34.69 | 34.99 | 2,175,503 | +0.23(+0.66%) |
Mar 25, 2011 | 34.99 | 35.01 | 34.69 | 34.76 | 2,454,765 | -0.13(-0.37%) |
Mar 24, 2011 | 34.97 | 35.06 | 34.82 | 34.89 | 2,674,044 | -0.05(-0.13%) |
Mar 23, 2011 | 35.06 | 35.19 | 34.87 | 34.93 | 3,376,587 | -0.20(-0.57%) |
Mar 22, 2011 | 35.21 | 35.36 | 35.08 | 35.14 | 3,393,396 | -0.08(-0.24%) |
Mar 21, 2011 | 35.30 | 35.32 | 35.15 | 35.22 | 2,908,538 | -0.05(-0.13%) |
Mar 18, 2011 | 35.05 | 35.36 | 35.03 | 35.27 | 3,185,773 | +0.47(+1.35%) |
Mar 17, 2011 | 35.14 | 35.17 | 34.58 | 34.80 | 3,748,244 | -0.05(-0.15%) |
Mar 16, 2011 | 35.27 | 35.30 | 34.80 | 34.85 | 3,289,214 | -0.35(-1.00%) |
Mar 15, 2011 | 35.17 | 35.51 | 35.14 | 35.20 | 3,335,273 | -0.31(-0.86%) |
Mar 14, 2011 | 35.71 | 35.74 | 35.42 | 35.51 | 2,573,807 | -0.33(-0.91%) |
Mar 11, 2011 | 35.67 | 36.07 | 35.67 | 35.83 | 4,150,661 | +0.09(+0.26%) |
Mar 10, 2011 | 35.42 | 35.81 | 35.38 | 35.74 | 3,491,388 | +0.00(+0.00%) |
Mar 09, 2011 | 35.45 | 35.78 | 35.45 | 35.74 | 1,905,559 | +0.23(+0.66%) |
Mar 08, 2011 | 35.26 | 35.54 | 35.19 | 35.51 | 2,077,399 | +0.24(+0.68%) |
Mar 07, 2011 | 35.36 | 35.47 | 35.08 | 35.27 | 3,078,330 | -0.10(-0.29%) |
Mar 04, 2011 | 35.04 | 35.48 | 35.04 | 35.37 | 4,967,354 | +0.23(+0.67%) |
Mar 03, 2011 | 34.71 | 35.18 | 34.71 | 35.14 | 4,335,494 | +0.52(+1.50%) |
Mar 02, 2011 | 34.41 | 34.68 | 34.32 | 34.61 | 3,317,151 | +0.12(+0.34%) |
Mar 01, 2011 | 34.84 | 35.04 | 34.49 | 34.50 | 2,771,575 | -0.37(-1.06%) |
Feb 28, 2011 | 34.71 | 34.99 | 34.60 | 34.87 | 3,835,123 | +0.27(+0.77%) |
Feb 25, 2011 | 34.53 | 34.80 | 34.31 | 34.60 | 2,812,038 | +0.30(+0.86%) |
Feb 24, 2011 | 34.47 | 34.69 | 34.29 | 34.31 | 4,002,159 | -0.23(-0.67%) |
Feb 23, 2011 | 34.42 | 34.89 | 34.38 | 34.54 | 5,857,454 | +0.17(+0.51%) |
Feb 22, 2011 | 34.17 | 34.61 | 34.17 | 34.36 | 5,313,320 | +0.12(+0.34%) |
Feb 18, 2011 | 34.28 | 34.28 | 33.98 | 34.25 | 3,430,523 | +0.01(+0.02%) |
Feb 17, 2011 | 34.14 | 34.34 | 34.05 | 34.24 | 2,714,832 | +0.05(+0.13%) |
Feb 16, 2011 | 34.35 | 34.36 | 34.07 | 34.20 | 2,636,298 | -0.05(-0.13%) |
Feb 15, 2011 | 34.33 | 34.56 | 34.19 | 34.24 | 4,027,866 | -0.31(-0.90%) |
Feb 14, 2011 | 34.36 | 35.40 | 34.21 | 34.55 | 8,048,024 | +0.25(+0.73%) |
Feb 11, 2011 | 33.93 | 34.37 | 33.76 | 34.30 | 3,087,019 | +0.18(+0.53%) |
Feb 10, 2011 | 34.26 | 34.39 | 34.00 | 34.12 | 3,776,676 | -0.19(-0.55%) |
Feb 09, 2011 | 34.43 | 34.42 | 34.18 | 34.31 | 3,391,616 | -0.12(-0.36%) |
Feb 08, 2011 | 34.42 | 34.67 | 34.34 | 34.43 | 4,461,696 | +0.03(+0.08%) |
Feb 07, 2011 | 34.56 | 34.73 | 34.38 | 34.40 | 5,052,716 | -0.11(-0.32%) |
Feb 04, 2011 | 34.18 | 34.69 | 34.05 | 34.51 | 8,615,902 | +0.58(+1.71%) |
Feb 03, 2011 | 33.11 | 34.01 | 32.79 | 33.93 | 12,537,046 | +1.40(+4.29%) |
Feb 02, 2011 | 32.47 | 32.79 | 32.40 | 32.54 | 4,659,074 | +0.10(+0.32%) |
Feb 01, 2011 | 32.51 | 32.71 | 32.30 | 32.43 | 3,789,401 | -0.06(-0.20%) |
Jan 31, 2011 | 32.66 | 32.71 | 32.32 | 32.50 | 3,612,576 | -0.12(-0.38%) |
Jan 28, 2011 | 32.90 | 33.16 | 32.59 | 32.62 | 2,981,016 | -0.23(-0.71%) |
Jan 27, 2011 | 33.39 | 33.39 | 32.65 | 32.85 | 4,157,508 | -0.42(-1.26%) |
Jan 26, 2011 | 33.54 | 33.63 | 33.13 | 33.27 | 3,087,336 | -0.15(-0.44%) |
Jan 25, 2011 | 33.48 | 33.59 | 33.38 | 33.42 | 3,921,438 | -0.08(-0.23%) |
Jan 24, 2011 | 33.60 | 33.72 | 33.47 | 33.50 | 2,473,552 | -0.06(-0.19%) |
Jan 21, 2011 | 33.50 | 33.62 | 33.41 | 33.56 | 3,594,545 | +0.17(+0.52%) |
Jan 20, 2011 | 32.88 | 33.48 | 32.88 | 33.39 | 7,321,647 | +0.41(+1.23%) |
Jan 19, 2011 | 33.08 | 33.27 | 32.91 | 32.98 | 2,786,141 | -0.06(-0.18%) |
Jan 18, 2011 | 33.06 | 33.10 | 32.92 | 33.04 | 3,713,709 | +0.09(+0.27%) |
Jan 14, 2011 | 33.23 | 33.38 | 32.93 | 32.95 | 3,889,452 | -0.32(-0.97%) |
Jan 13, 2011 | 33.06 | 33.36 | 32.99 | 33.27 | 3,691,612 | +0.25(+0.76%) |
Jan 12, 2011 | 32.94 | 33.24 | 32.90 | 33.02 | 2,974,461 | +0.12(+0.37%) |
Jan 11, 2011 | 32.99 | 33.11 | 32.87 | 32.90 | 2,789,692 | -0.08(-0.25%) |
Jan 10, 2011 | 32.90 | 33.08 | 32.87 | 32.98 | 1,946,198 | +0.03(+0.10%) |
Jan 07, 2011 | 32.86 | 33.08 | 32.81 | 32.95 | 2,338,005 | +0.05(+0.16%) |
Jan 06, 2011 | 32.95 | 33.00 | 32.78 | 32.90 | 2,746,875 | -0.10(-0.29%) |
Jan 05, 2011 | 32.99 | 33.27 | 32.91 | 32.99 | 3,858,588 | -0.14(-0.43%) |
Jan 04, 2011 | 32.91 | 33.25 | 32.68 | 33.14 | 4,788,750 | +0.26(+0.81%) |