Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 30.71 | 30.90 | 30.51 | 30.51 | 262,450 | -0.07(-0.22%) |
Mar 30, 2011 | 30.57 | 30.71 | 30.33 | 30.57 | 338,866 | +0.21(+0.71%) |
Mar 29, 2011 | 30.00 | 30.42 | 29.86 | 30.36 | 294,647 | +0.36(+1.19%) |
Mar 28, 2011 | 30.04 | 30.33 | 29.95 | 30.00 | 769,477 | -0.05(-0.16%) |
Mar 25, 2011 | 29.82 | 30.14 | 29.72 | 30.05 | 314,677 | +0.27(+0.90%) |
Mar 24, 2011 | 29.81 | 29.86 | 29.52 | 29.78 | 399,734 | +0.09(+0.32%) |
Mar 23, 2011 | 29.67 | 29.78 | 29.45 | 29.69 | 216,059 | +0.03(+0.09%) |
Mar 22, 2011 | 29.79 | 29.82 | 29.57 | 29.66 | 180,533 | -0.08(-0.27%) |
Mar 21, 2011 | 29.68 | 29.74 | 29.61 | 29.74 | 409,630 | +0.83(+2.87%) |
Mar 18, 2011 | 29.34 | 29.38 | 28.84 | 28.91 | 349,672 | -0.06(-0.21%) |
Mar 17, 2011 | 28.62 | 29.11 | 28.52 | 28.97 | 634,978 | +0.82(+2.93%) |
Mar 16, 2011 | 28.74 | 28.94 | 27.87 | 28.15 | 1,123,791 | -0.55(-1.91%) |
Mar 15, 2011 | 28.59 | 28.91 | 28.49 | 28.70 | 838,533 | -0.23(-0.81%) |
Mar 14, 2011 | 28.65 | 28.99 | 28.45 | 28.93 | 525,610 | +0.13(+0.44%) |
Mar 11, 2011 | 28.07 | 29.00 | 28.01 | 28.80 | 1,221,490 | +0.47(+1.65%) |
Mar 10, 2011 | 28.98 | 29.01 | 28.24 | 28.34 | 1,420,497 | -1.03(-3.51%) |
Mar 09, 2011 | 29.50 | 29.64 | 29.28 | 29.37 | 702,628 | -0.20(-0.68%) |
Mar 08, 2011 | 29.80 | 29.80 | 29.28 | 29.57 | 544,670 | -0.21(-0.72%) |
Mar 07, 2011 | 30.12 | 30.30 | 29.63 | 29.78 | 652,347 | -0.18(-0.60%) |
Mar 04, 2011 | 30.18 | 30.18 | 29.76 | 29.96 | 423,481 | -0.18(-0.60%) |
Mar 03, 2011 | 29.90 | 30.18 | 29.81 | 30.14 | 316,124 | +0.41(+1.37%) |
Mar 02, 2011 | 29.51 | 29.76 | 29.25 | 29.74 | 441,350 | +0.14(+0.47%) |
Mar 01, 2011 | 30.29 | 30.34 | 29.57 | 29.59 | 1,000,441 | -0.52(-1.71%) |
Feb 28, 2011 | 30.06 | 30.20 | 29.83 | 30.11 | 1,871,361 | +0.19(+0.63%) |
Feb 25, 2011 | 29.59 | 29.92 | 29.52 | 29.92 | 497,762 | +0.44(+1.48%) |
Feb 24, 2011 | 30.04 | 30.04 | 29.33 | 29.49 | 896,960 | -0.44(-1.45%) |
Feb 23, 2011 | 29.51 | 30.11 | 29.50 | 29.92 | 1,983,887 | +0.57(+1.94%) |
Feb 22, 2011 | 29.79 | 30.04 | 29.23 | 29.35 | 605,123 | -0.25(-0.84%) |
Feb 18, 2011 | 29.60 | 29.68 | 29.36 | 29.60 | 548,175 | +0.14(+0.48%) |
Feb 17, 2011 | 29.21 | 29.54 | 29.14 | 29.46 | 401,855 | +0.31(+1.06%) |
Feb 16, 2011 | 28.98 | 29.21 | 28.86 | 29.15 | 391,761 | +0.33(+1.16%) |
Feb 15, 2011 | 29.11 | 29.14 | 28.70 | 28.82 | 297,327 | -0.28(-0.97%) |
Feb 14, 2011 | 28.48 | 29.15 | 28.46 | 29.10 | 363,282 | +0.61(+2.14%) |
Feb 11, 2011 | 28.40 | 28.64 | 28.33 | 28.49 | 395,307 | +0.03(+0.09%) |
Feb 10, 2011 | 28.09 | 28.53 | 28.06 | 28.46 | 347,116 | +0.25(+0.90%) |
Feb 09, 2011 | 28.40 | 28.50 | 28.04 | 28.21 | 411,621 | -0.35(-1.22%) |
Feb 08, 2011 | 28.64 | 28.64 | 28.33 | 28.56 | 343,597 | -0.11(-0.38%) |
Feb 07, 2011 | 28.62 | 28.87 | 28.60 | 28.66 | 448,358 | +0.21(+0.73%) |
Feb 04, 2011 | 28.60 | 28.61 | 28.32 | 28.46 | 622,887 | -0.11(-0.37%) |
Feb 03, 2011 | 28.53 | 28.58 | 28.20 | 28.56 | 575,557 | +0.02(+0.07%) |
Feb 02, 2011 | 28.46 | 28.72 | 28.36 | 28.54 | 684,049 | -0.00(-0.00%) |
Feb 01, 2011 | 28.20 | 28.57 | 28.14 | 28.54 | 847,027 | +0.51(+1.81%) |
Jan 31, 2011 | 27.52 | 28.05 | 27.42 | 28.04 | 884,040 | +0.72(+2.62%) |
Jan 28, 2011 | 27.45 | 27.54 | 27.26 | 27.32 | 563,010 | -0.13(-0.49%) |
Jan 27, 2011 | 27.56 | 27.61 | 27.31 | 27.45 | 441,630 | -0.07(-0.27%) |
Jan 26, 2011 | 27.00 | 27.61 | 27.00 | 27.53 | 472,689 | +0.61(+2.26%) |
Jan 25, 2011 | 26.96 | 27.00 | 26.67 | 26.92 | 405,349 | -0.11(-0.40%) |
Jan 24, 2011 | 26.96 | 27.08 | 26.84 | 27.02 | 450,742 | +0.05(+0.17%) |
Jan 21, 2011 | 27.08 | 27.14 | 26.84 | 26.98 | 254,330 | +0.15(+0.55%) |
Jan 20, 2011 | 26.83 | 26.89 | 26.46 | 26.83 | 315,271 | -0.19(-0.69%) |
Jan 19, 2011 | 27.41 | 27.41 | 26.99 | 27.02 | 299,777 | -0.31(-1.15%) |
Jan 18, 2011 | 27.13 | 27.36 | 27.06 | 27.33 | 351,347 | +0.21(+0.79%) |
Jan 14, 2011 | 26.76 | 27.13 | 26.67 | 27.12 | 293,538 | +0.34(+1.27%) |
Jan 13, 2011 | 26.90 | 26.95 | 26.70 | 26.78 | 297,960 | -0.07(-0.25%) |
Jan 12, 2011 | 26.74 | 26.88 | 26.63 | 26.84 | 271,668 | +0.33(+1.26%) |
Jan 11, 2011 | 26.25 | 26.52 | 26.22 | 26.51 | 432,514 | +0.42(+1.62%) |
Jan 10, 2011 | 26.11 | 26.15 | 25.91 | 26.09 | 335,499 | -0.09(-0.33%) |
Jan 07, 2011 | 26.07 | 26.25 | 25.97 | 26.17 | 514,711 | +0.17(+0.64%) |
Jan 06, 2011 | 26.31 | 26.31 | 25.91 | 26.01 | 545,306 | -0.19(-0.72%) |
Jan 05, 2011 | 25.99 | 26.23 | 25.88 | 26.19 | 439,021 | +0.07(+0.28%) |
Jan 04, 2011 | 26.42 | 26.44 | 25.90 | 26.12 | 558,147 | -0.16(-0.61%) |