Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 32.60 | 32.83 | 32.60 | 32.81 | 653,263 | +0.20(+0.62%) |
Mar 30, 2011 | 32.33 | 32.68 | 32.33 | 32.60 | 2,229,531 | +0.56(+1.76%) |
Mar 29, 2011 | 31.71 | 32.05 | 31.61 | 32.04 | 2,082,259 | +0.48(+1.54%) |
Mar 28, 2011 | 31.87 | 31.87 | 31.55 | 31.55 | 597,120 | -0.07(-0.23%) |
Mar 25, 2011 | 31.70 | 31.90 | 31.60 | 31.63 | 631,366 | +0.07(+0.22%) |
Mar 24, 2011 | 31.28 | 31.67 | 31.19 | 31.56 | 750,754 | +0.47(+1.51%) |
Mar 23, 2011 | 31.07 | 31.18 | 30.79 | 31.09 | 286,599 | +0.09(+0.29%) |
Mar 22, 2011 | 31.24 | 31.24 | 30.91 | 31.00 | 584,233 | -0.08(-0.25%) |
Mar 21, 2011 | 31.13 | 31.35 | 31.01 | 31.08 | 826,056 | +0.25(+0.81%) |
Mar 18, 2011 | 31.01 | 31.01 | 30.76 | 30.83 | 860,409 | +0.20(+0.64%) |
Mar 17, 2011 | 30.97 | 30.97 | 30.61 | 30.63 | 1,274,427 | +0.10(+0.33%) |
Mar 16, 2011 | 30.88 | 30.96 | 30.42 | 30.53 | 1,823,989 | -0.38(-1.24%) |
Mar 15, 2011 | 30.45 | 31.09 | 30.45 | 30.92 | 1,421,030 | -0.27(-0.86%) |
Mar 14, 2011 | 31.25 | 31.43 | 31.04 | 31.18 | 1,199,257 | -0.16(-0.51%) |
Mar 11, 2011 | 31.02 | 31.47 | 31.01 | 31.35 | 2,413,556 | +0.21(+0.67%) |
Mar 10, 2011 | 31.26 | 31.46 | 31.06 | 31.14 | 1,044,914 | -0.52(-1.64%) |
Mar 09, 2011 | 31.54 | 31.76 | 31.42 | 31.66 | 868,152 | +0.01(+0.02%) |
Mar 08, 2011 | 31.27 | 31.73 | 31.12 | 31.65 | 639,250 | +0.37(+1.19%) |
Mar 07, 2011 | 31.55 | 31.63 | 30.97 | 31.28 | 571,462 | -0.18(-0.57%) |
Mar 04, 2011 | 31.36 | 31.54 | 31.32 | 31.46 | 621,542 | +0.00(+0.00%) |
Mar 03, 2011 | 31.17 | 31.51 | 31.17 | 31.46 | 1,061,068 | +0.45(+1.45%) |
Mar 02, 2011 | 30.73 | 31.16 | 30.73 | 31.01 | 990,511 | +0.21(+0.69%) |
Mar 01, 2011 | 31.08 | 31.14 | 30.70 | 30.80 | 1,603,925 | -0.22(-0.70%) |
Feb 28, 2011 | 31.08 | 31.24 | 30.87 | 31.01 | 627,547 | +0.05(+0.17%) |
Feb 25, 2011 | 30.49 | 30.98 | 30.44 | 30.96 | 1,005,733 | +0.61(+2.00%) |
Feb 24, 2011 | 30.27 | 30.48 | 30.11 | 30.35 | 1,758,134 | -0.04(-0.14%) |
Feb 23, 2011 | 30.65 | 30.80 | 30.35 | 30.40 | 1,491,758 | -0.26(-0.83%) |
Feb 22, 2011 | 31.09 | 31.11 | 30.59 | 30.65 | 1,459,380 | -0.57(-1.83%) |
Feb 18, 2011 | 31.43 | 31.43 | 31.11 | 31.22 | 724,553 | -0.08(-0.24%) |
Feb 17, 2011 | 31.06 | 31.37 | 31.06 | 31.30 | 3,112,497 | +0.08(+0.26%) |
Feb 16, 2011 | 31.31 | 31.31 | 31.07 | 31.21 | 3,843,120 | +0.10(+0.34%) |
Feb 15, 2011 | 31.03 | 31.15 | 30.93 | 31.11 | 1,825,952 | +0.08(+0.26%) |
Feb 14, 2011 | 30.97 | 31.06 | 30.83 | 31.03 | 1,040,102 | +0.20(+0.64%) |
Feb 11, 2011 | 30.44 | 30.86 | 30.44 | 30.83 | 448,517 | +0.07(+0.22%) |
Feb 10, 2011 | 30.25 | 30.80 | 30.25 | 30.76 | 3,397,357 | +0.17(+0.57%) |
Feb 09, 2011 | 30.75 | 30.78 | 30.47 | 30.59 | 760,347 | -0.21(-0.67%) |
Feb 08, 2011 | 30.82 | 30.82 | 30.63 | 30.80 | 1,662,459 | -0.01(-0.03%) |
Feb 07, 2011 | 30.92 | 31.08 | 30.77 | 30.80 | 5,526,777 | -0.03(-0.11%) |
Feb 04, 2011 | 30.68 | 30.93 | 30.63 | 30.84 | 1,044,544 | +0.07(+0.23%) |
Feb 03, 2011 | 30.96 | 30.96 | 30.56 | 30.77 | 1,313,332 | -0.21(-0.67%) |
Feb 02, 2011 | 30.98 | 31.04 | 30.91 | 30.97 | 500,813 | +0.05(+0.15%) |
Feb 01, 2011 | 30.92 | 31.06 | 30.76 | 30.93 | 2,801,308 | +0.23(+0.75%) |
Jan 31, 2011 | 30.56 | 30.85 | 30.40 | 30.70 | 4,093,620 | +0.22(+0.73%) |
Jan 28, 2011 | 31.48 | 31.48 | 30.46 | 30.47 | 1,997,392 | -0.89(-2.84%) |
Jan 27, 2011 | 31.50 | 31.58 | 31.27 | 31.36 | 1,467,483 | -0.13(-0.43%) |
Jan 26, 2011 | 31.22 | 31.56 | 31.16 | 31.50 | 664,071 | +0.40(+1.30%) |
Jan 25, 2011 | 30.87 | 31.13 | 30.87 | 31.10 | 1,095,061 | +0.04(+0.13%) |
Jan 24, 2011 | 30.91 | 31.22 | 30.85 | 31.06 | 1,119,479 | +0.26(+0.85%) |
Jan 21, 2011 | 31.08 | 31.10 | 30.79 | 30.80 | 1,465,651 | -0.28(-0.92%) |
Jan 20, 2011 | 30.90 | 31.18 | 30.87 | 31.08 | 1,170,646 | -0.01(-0.02%) |
Jan 19, 2011 | 31.91 | 31.91 | 31.01 | 31.09 | 2,610,068 | -0.77(-2.43%) |
Jan 18, 2011 | 31.49 | 31.86 | 31.49 | 31.86 | 882,611 | +0.35(+1.10%) |
Jan 14, 2011 | 31.43 | 31.56 | 31.34 | 31.51 | 539,102 | +0.05(+0.15%) |
Jan 13, 2011 | 31.39 | 31.51 | 31.36 | 31.47 | 566,351 | +0.03(+0.09%) |
Jan 12, 2011 | 31.38 | 31.44 | 31.17 | 31.44 | 533,698 | +0.17(+0.54%) |
Jan 11, 2011 | 31.36 | 31.36 | 31.18 | 31.27 | 1,303,929 | +0.17(+0.55%) |
Jan 10, 2011 | 31.11 | 31.14 | 30.89 | 31.10 | 954,930 | -0.04(-0.12%) |
Jan 07, 2011 | 31.12 | 31.24 | 30.92 | 31.13 | 1,035,217 | -0.01(-0.04%) |
Jan 06, 2011 | 30.90 | 31.20 | 30.90 | 31.15 | 726,794 | +0.14(+0.46%) |
Jan 05, 2011 | 30.76 | 31.07 | 30.70 | 31.00 | 1,787,621 | +0.25(+0.80%) |
Jan 04, 2011 | 31.07 | 31.07 | 30.60 | 30.76 | 1,107,160 | -0.13(-0.41%) |