Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 32.15 | 32.26 | 32.09 | 32.25 | 32,711 | +0.11(+0.34%) |
Mar 30, 2011 | 31.98 | 32.16 | 31.90 | 32.14 | 38,034 | +0.38(+1.20%) |
Mar 29, 2011 | 31.56 | 31.76 | 31.34 | 31.76 | 11,371 | +0.28(+0.89%) |
Mar 28, 2011 | 31.72 | 31.72 | 31.47 | 31.48 | 415,137 | -0.03(-0.10%) |
Mar 25, 2011 | 31.33 | 31.76 | 31.32 | 31.51 | 31,785 | +0.19(+0.61%) |
Mar 24, 2011 | 31.31 | 31.37 | 30.94 | 31.32 | 51,502 | +0.35(+1.13%) |
Mar 23, 2011 | 30.58 | 31.04 | 30.57 | 30.97 | 9,614 | +0.14(+0.46%) |
Mar 22, 2011 | 30.90 | 30.90 | 30.71 | 30.83 | 15,278 | -0.08(-0.26%) |
Mar 21, 2011 | 30.97 | 30.97 | 30.85 | 30.91 | 6,861 | +0.70(+2.32%) |
Mar 18, 2011 | 30.38 | 30.40 | 30.11 | 30.21 | 14,054 | +0.30(+1.01%) |
Mar 17, 2011 | 30.01 | 30.19 | 29.86 | 29.91 | 66,048 | +0.32(+1.08%) |
Mar 16, 2011 | 29.83 | 30.02 | 29.55 | 29.59 | 9,178 | -0.42(-1.40%) |
Mar 15, 2011 | 29.76 | 30.16 | 29.74 | 30.01 | 23,742 | -0.27(-0.89%) |
Mar 14, 2011 | 30.15 | 30.33 | 30.00 | 30.28 | 7,334 | -0.10(-0.33%) |
Mar 11, 2011 | 30.02 | 30.50 | 30.00 | 30.38 | 23,938 | +0.20(+0.66%) |
Mar 10, 2011 | 30.87 | 30.87 | 30.16 | 30.18 | 20,353 | -0.86(-2.76%) |
Mar 09, 2011 | 31.09 | 31.11 | 30.90 | 31.04 | 10,890 | -0.06(-0.19%) |
Mar 08, 2011 | 30.50 | 31.23 | 30.39 | 31.10 | 11,109 | +0.47(+1.53%) |
Mar 07, 2011 | 31.38 | 31.38 | 30.37 | 30.63 | 17,606 | -0.40(-1.29%) |
Mar 04, 2011 | 31.59 | 31.59 | 30.82 | 31.03 | 133,610 | -0.34(-1.08%) |
Mar 03, 2011 | 31.09 | 31.43 | 31.00 | 31.37 | 15,699 | +0.91(+2.99%) |
Mar 02, 2011 | 30.29 | 30.56 | 30.26 | 30.46 | 20,138 | +0.15(+0.49%) |
Mar 01, 2011 | 31.14 | 31.14 | 30.19 | 30.31 | 25,031 | -0.63(-2.04%) |
Feb 28, 2011 | 30.98 | 31.04 | 30.78 | 30.94 | 33,043 | +0.12(+0.39%) |
Feb 25, 2011 | 30.58 | 30.82 | 30.58 | 30.82 | 27,070 | +0.46(+1.52%) |
Feb 24, 2011 | 30.29 | 30.47 | 30.05 | 30.36 | 59,641 | +0.07(+0.23%) |
Feb 23, 2011 | 30.86 | 30.90 | 29.99 | 30.29 | 20,542 | -0.65(-2.10%) |
Feb 22, 2011 | 31.50 | 31.64 | 30.92 | 30.94 | 23,682 | -0.96(-3.01%) |
Feb 18, 2011 | 31.46 | 31.96 | 31.46 | 31.90 | 165,312 | +0.11(+0.35%) |
Feb 17, 2011 | 31.61 | 31.84 | 31.53 | 31.79 | 13,092 | +0.18(+0.57%) |
Feb 16, 2011 | 31.62 | 31.64 | 31.50 | 31.61 | 27,710 | +0.25(+0.80%) |
Feb 15, 2011 | 31.37 | 31.44 | 31.33 | 31.36 | 13,340 | -0.14(-0.44%) |
Feb 14, 2011 | 31.67 | 31.67 | 31.30 | 31.50 | 69,736 | +0.12(+0.38%) |
Feb 11, 2011 | 30.93 | 31.38 | 30.93 | 31.38 | 15,910 | +0.40(+1.29%) |
Feb 10, 2011 | 30.85 | 31.07 | 30.69 | 30.98 | 9,643 | +0.08(+0.26%) |
Feb 09, 2011 | 30.94 | 31.03 | 30.86 | 30.90 | 11,021 | -0.14(-0.45%) |
Feb 08, 2011 | 31.15 | 31.15 | 30.81 | 31.04 | 11,427 | +0.13(+0.42%) |
Feb 07, 2011 | 30.61 | 30.97 | 30.61 | 30.91 | 70,195 | +0.37(+1.21%) |
Feb 04, 2011 | 30.46 | 30.57 | 30.36 | 30.54 | 14,852 | +0.07(+0.23%) |
Feb 03, 2011 | 30.69 | 30.69 | 30.15 | 30.47 | 27,497 | +0.01(+0.03%) |
Feb 02, 2011 | 30.74 | 30.74 | 30.40 | 30.46 | 45,036 | -0.11(-0.36%) |
Feb 01, 2011 | 30.14 | 30.61 | 30.13 | 30.57 | 76,945 | +0.65(+2.17%) |
Jan 31, 2011 | 29.74 | 30.06 | 29.70 | 29.92 | 16,261 | +0.27(+0.91%) |
Jan 28, 2011 | 30.26 | 30.36 | 29.59 | 29.65 | 22,241 | -0.70(-2.31%) |
Jan 27, 2011 | 30.24 | 30.36 | 30.12 | 30.35 | 15,280 | +0.12(+0.40%) |
Jan 26, 2011 | 29.84 | 30.35 | 29.84 | 30.23 | 20,540 | +0.45(+1.51%) |
Jan 25, 2011 | 29.66 | 29.78 | 29.50 | 29.78 | 15,804 | -0.01(-0.03%) |
Jan 24, 2011 | 29.64 | 29.85 | 29.50 | 29.79 | 14,475 | +0.23(+0.78%) |
Jan 21, 2011 | 29.75 | 29.75 | 29.50 | 29.56 | 5,021 | +0.02(+0.07%) |
Jan 20, 2011 | 29.76 | 29.81 | 29.43 | 29.54 | 10,600 | -0.34(-1.14%) |
Jan 19, 2011 | 30.33 | 30.33 | 29.86 | 29.88 | 9,819 | -0.49(-1.61%) |
Jan 18, 2011 | 30.26 | 30.37 | 30.10 | 30.37 | 18,706 | +0.25(+0.83%) |
Jan 14, 2011 | 30.09 | 30.17 | 29.95 | 30.12 | 43,065 | +0.11(+0.37%) |
Jan 13, 2011 | 30.08 | 30.10 | 29.93 | 30.01 | 14,919 | +0.06(+0.20%) |
Jan 12, 2011 | 29.93 | 30.04 | 29.89 | 29.95 | 5,605 | +0.19(+0.64%) |
Jan 11, 2011 | 29.73 | 29.77 | 29.70 | 29.76 | 106,039 | +0.24(+0.81%) |
Jan 10, 2011 | 29.26 | 29.60 | 29.15 | 29.52 | 40,841 | +0.07(+0.24%) |
Jan 07, 2011 | 29.62 | 29.62 | 29.15 | 29.45 | 4,737 | +0.03(+0.10%) |
Jan 06, 2011 | 29.57 | 29.58 | 29.40 | 29.42 | 6,416 | -0.19(-0.64%) |
Jan 05, 2011 | 29.44 | 29.64 | 29.38 | 29.61 | 10,204 | +0.17(+0.58%) |
Jan 04, 2011 | 29.93 | 29.93 | 29.04 | 29.44 | 70,246 | -0.36(-1.21%) |