Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 38.39 | 38.73 | 38.22 | 38.51 | 2,578,343 | +0.11(+0.29%) |
Mar 30, 2011 | 38.18 | 38.52 | 38.04 | 38.40 | 3,464,042 | +0.38(+1.00%) |
Mar 29, 2011 | 38.06 | 38.12 | 37.67 | 38.02 | 5,692,436 | +0.13(+0.34%) |
Mar 28, 2011 | 37.98 | 38.12 | 37.81 | 37.89 | 4,178,417 | +0.02(+0.05%) |
Mar 25, 2011 | 38.36 | 38.68 | 37.86 | 37.87 | 5,586,490 | -0.44(-1.15%) |
Mar 24, 2011 | 37.47 | 38.35 | 37.29 | 38.31 | 5,057,606 | +1.12(+3.01%) |
Mar 23, 2011 | 36.71 | 37.31 | 36.49 | 37.19 | 4,382,557 | +0.43(+1.17%) |
Mar 22, 2011 | 36.31 | 36.81 | 36.17 | 36.76 | 5,561,520 | +0.53(+1.47%) |
Mar 21, 2011 | 35.94 | 36.23 | 35.91 | 36.23 | 3,825,742 | +0.35(+0.99%) |
Mar 18, 2011 | 35.90 | 35.98 | 35.46 | 35.87 | 2,932,461 | +0.38(+1.07%) |
Mar 17, 2011 | 35.47 | 35.72 | 35.24 | 35.50 | 3,165,168 | +0.45(+1.28%) |
Mar 16, 2011 | 34.73 | 35.72 | 34.60 | 35.05 | 6,531,200 | +0.14(+0.39%) |
Mar 15, 2011 | 34.73 | 35.18 | 34.62 | 34.91 | 3,223,466 | -0.41(-1.17%) |
Mar 14, 2011 | 35.10 | 35.59 | 34.86 | 35.32 | 4,771,480 | -0.22(-0.61%) |
Mar 11, 2011 | 34.48 | 35.64 | 34.22 | 35.54 | 4,672,163 | +0.81(+2.33%) |
Mar 10, 2011 | 35.13 | 35.22 | 34.68 | 34.73 | 3,500,766 | -0.84(-2.35%) |
Mar 09, 2011 | 35.61 | 35.79 | 35.34 | 35.56 | 2,791,410 | -0.28(-0.77%) |
Mar 08, 2011 | 35.00 | 36.04 | 34.55 | 35.84 | 6,018,508 | +1.18(+3.41%) |
Mar 07, 2011 | 34.52 | 34.90 | 34.36 | 34.66 | 5,815,061 | +0.06(+0.17%) |
Mar 04, 2011 | 34.60 | 34.67 | 34.38 | 34.60 | 6,715,837 | -0.10(-0.30%) |
Mar 03, 2011 | 33.96 | 34.95 | 33.92 | 34.70 | 5,199,545 | +0.84(+2.49%) |
Mar 02, 2011 | 32.69 | 33.94 | 32.69 | 33.86 | 6,009,306 | +0.95(+2.88%) |
Mar 01, 2011 | 33.33 | 33.49 | 32.76 | 32.91 | 4,463,988 | -0.39(-1.16%) |
Feb 28, 2011 | 33.01 | 33.36 | 32.89 | 33.30 | 4,615,520 | +0.43(+1.31%) |
Feb 25, 2011 | 32.55 | 32.87 | 32.31 | 32.87 | 3,180,640 | +0.53(+1.63%) |
Feb 24, 2011 | 32.28 | 32.49 | 32.05 | 32.34 | 3,787,980 | +0.12(+0.37%) |
Feb 23, 2011 | 32.66 | 32.83 | 31.94 | 32.22 | 6,817,826 | -0.56(-1.71%) |
Feb 22, 2011 | 33.25 | 33.44 | 32.71 | 32.78 | 4,326,795 | -0.84(-2.49%) |
Feb 18, 2011 | 33.61 | 34.00 | 33.41 | 33.62 | 2,874,290 | +0.08(+0.23%) |
Feb 17, 2011 | 33.32 | 33.58 | 33.18 | 33.54 | 2,471,745 | +0.13(+0.39%) |
Feb 16, 2011 | 33.58 | 33.71 | 33.32 | 33.41 | 2,129,968 | -0.03(-0.08%) |
Feb 15, 2011 | 33.45 | 33.86 | 33.22 | 33.44 | 2,817,703 | -0.20(-0.59%) |
Feb 14, 2011 | 33.90 | 34.01 | 33.46 | 33.63 | 3,750,281 | -0.27(-0.79%) |
Feb 11, 2011 | 33.79 | 34.32 | 33.72 | 33.90 | 4,088,799 | -0.09(-0.25%) |
Feb 10, 2011 | 33.85 | 34.21 | 33.55 | 33.99 | 3,710,708 | -0.09(-0.28%) |
Feb 09, 2011 | 34.29 | 34.45 | 34.01 | 34.08 | 2,445,957 | -0.27(-0.78%) |
Feb 08, 2011 | 34.81 | 34.86 | 34.33 | 34.35 | 4,199,124 | -0.47(-1.36%) |
Feb 07, 2011 | 33.95 | 34.91 | 33.91 | 34.82 | 5,909,023 | +0.95(+2.80%) |
Feb 04, 2011 | 33.32 | 33.89 | 33.12 | 33.88 | 5,481,381 | +0.45(+1.34%) |
Feb 03, 2011 | 33.19 | 33.63 | 33.07 | 33.43 | 4,006,557 | +0.16(+0.47%) |
Feb 02, 2011 | 33.32 | 33.70 | 33.05 | 33.27 | 4,905,881 | -0.35(-1.05%) |
Feb 01, 2011 | 33.53 | 33.81 | 33.46 | 33.63 | 5,105,505 | +0.22(+0.64%) |
Jan 31, 2011 | 32.74 | 33.54 | 32.63 | 33.41 | 4,132,163 | +0.70(+2.13%) |
Jan 28, 2011 | 33.43 | 33.64 | 32.63 | 32.71 | 3,385,426 | -0.53(-1.61%) |
Jan 27, 2011 | 33.08 | 33.80 | 33.01 | 33.25 | 4,701,068 | -0.57(-1.68%) |
Jan 26, 2011 | 33.28 | 33.95 | 33.26 | 33.82 | 6,914,833 | +0.47(+1.40%) |
Jan 25, 2011 | 32.70 | 33.38 | 32.51 | 33.35 | 6,463,059 | +0.03(+0.10%) |
Jan 24, 2011 | 32.00 | 33.33 | 32.00 | 33.32 | 8,555,007 | +1.30(+4.06%) |
Jan 21, 2011 | 32.11 | 32.45 | 31.95 | 32.01 | 3,752,092 | +0.09(+0.30%) |
Jan 20, 2011 | 32.05 | 32.18 | 31.47 | 31.92 | 4,188,658 | -0.26(-0.80%) |
Jan 19, 2011 | 32.36 | 32.42 | 31.99 | 32.18 | 4,208,708 | -0.32(-0.98%) |
Jan 18, 2011 | 32.69 | 32.91 | 32.40 | 32.50 | 3,153,037 | -0.49(-1.49%) |
Jan 14, 2011 | 32.47 | 33.00 | 32.37 | 32.99 | 4,809,920 | +0.37(+1.14%) |
Jan 13, 2011 | 32.55 | 32.89 | 32.55 | 32.62 | 5,466,758 | -0.09(-0.29%) |
Jan 12, 2011 | 33.02 | 33.26 | 32.61 | 32.71 | 6,520,010 | -0.36(-1.09%) |
Jan 11, 2011 | 33.27 | 33.57 | 32.89 | 33.07 | 5,793,627 | -0.13(-0.39%) |
Jan 10, 2011 | 33.29 | 33.88 | 33.05 | 33.20 | 6,442,447 | -0.32(-0.95%) |
Jan 07, 2011 | 34.07 | 34.17 | 33.20 | 33.52 | 6,248,784 | -0.67(-1.97%) |
Jan 06, 2011 | 34.40 | 34.54 | 33.62 | 34.19 | 7,645,776 | -0.13(-0.38%) |
Jan 05, 2011 | 33.69 | 34.79 | 33.61 | 34.32 | 9,080,782 | +0.05(+0.15%) |
Jan 04, 2011 | 32.14 | 34.46 | 31.99 | 34.27 | 14,886,449 | -96.29(-73.75%) |