Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 30.11 | 30.21 | 29.87 | 30.05 | 1,017,986 | -0.01(-0.03%) |
Mar 30, 2011 | 30.30 | 30.34 | 29.94 | 30.06 | 982,679 | -0.02(-0.06%) |
Mar 29, 2011 | 29.98 | 30.36 | 29.77 | 30.08 | 786,658 | +0.04(+0.14%) |
Mar 28, 2011 | 30.87 | 30.90 | 30.00 | 30.04 | 943,739 | -0.71(-2.32%) |
Mar 25, 2011 | 30.62 | 31.21 | 30.43 | 30.75 | 1,586,465 | +0.30(+0.98%) |
Mar 24, 2011 | 29.69 | 30.54 | 29.66 | 30.45 | 1,457,917 | +0.93(+3.17%) |
Mar 23, 2011 | 29.66 | 29.77 | 29.43 | 29.52 | 1,030,065 | -0.18(-0.60%) |
Mar 22, 2011 | 29.80 | 29.84 | 29.44 | 29.70 | 987,726 | -0.04(-0.14%) |
Mar 21, 2011 | 29.84 | 29.87 | 29.51 | 29.74 | 1,377,529 | +0.99(+3.43%) |
Mar 18, 2011 | 28.95 | 29.05 | 28.36 | 28.76 | 1,425,706 | +0.13(+0.45%) |
Mar 17, 2011 | 28.78 | 28.92 | 28.38 | 28.63 | 989,049 | +0.30(+1.05%) |
Mar 16, 2011 | 28.40 | 28.82 | 27.92 | 28.33 | 1,809,193 | -0.14(-0.48%) |
Mar 15, 2011 | 28.25 | 28.66 | 28.21 | 28.47 | 1,208,109 | +0.01(+0.03%) |
Mar 14, 2011 | 28.53 | 29.15 | 27.92 | 28.46 | 1,698,944 | -0.46(-1.59%) |
Mar 11, 2011 | 28.59 | 29.10 | 28.51 | 28.92 | 1,172,157 | +0.14(+0.47%) |
Mar 10, 2011 | 29.17 | 29.29 | 28.68 | 28.78 | 1,060,135 | -0.93(-3.12%) |
Mar 09, 2011 | 29.98 | 30.06 | 29.43 | 29.71 | 1,475,435 | -0.39(-1.30%) |
Mar 08, 2011 | 30.08 | 30.48 | 29.89 | 30.10 | 927,501 | +0.03(+0.11%) |
Mar 07, 2011 | 30.79 | 31.05 | 29.91 | 30.06 | 954,732 | -0.71(-2.29%) |
Mar 04, 2011 | 31.00 | 31.12 | 30.46 | 30.77 | 869,419 | -0.31(-1.01%) |
Mar 03, 2011 | 30.11 | 31.18 | 30.11 | 31.08 | 1,173,391 | +1.22(+4.10%) |
Mar 02, 2011 | 29.89 | 30.23 | 29.55 | 29.86 | 1,361,647 | +0.03(+0.11%) |
Mar 01, 2011 | 30.51 | 30.68 | 29.68 | 29.83 | 995,793 | -0.48(-1.57%) |
Feb 28, 2011 | 30.45 | 30.84 | 30.16 | 30.30 | 950,061 | -0.03(-0.08%) |
Feb 25, 2011 | 30.28 | 30.63 | 30.22 | 30.33 | 1,081,216 | +0.22(+0.73%) |
Feb 24, 2011 | 30.28 | 30.65 | 29.82 | 30.11 | 1,564,574 | -0.26(-0.87%) |
Feb 23, 2011 | 31.02 | 31.04 | 30.00 | 30.37 | 2,080,799 | -0.61(-1.97%) |
Feb 22, 2011 | 31.58 | 31.58 | 30.84 | 30.98 | 2,009,111 | -0.92(-2.88%) |
Feb 18, 2011 | 32.67 | 32.67 | 31.79 | 31.90 | 1,091,408 | -0.73(-2.24%) |
Feb 17, 2011 | 32.46 | 32.70 | 32.28 | 32.63 | 795,071 | +0.19(+0.58%) |
Feb 16, 2011 | 32.54 | 32.74 | 32.37 | 32.44 | 706,771 | +0.13(+0.39%) |
Feb 15, 2011 | 33.23 | 33.23 | 32.28 | 32.31 | 995,624 | -1.04(-3.13%) |
Feb 14, 2011 | 33.21 | 33.55 | 32.73 | 33.36 | 844,131 | +0.31(+0.93%) |
Feb 11, 2011 | 32.26 | 33.18 | 32.25 | 33.05 | 785,878 | +0.20(+0.59%) |
Feb 10, 2011 | 32.36 | 32.88 | 32.20 | 32.86 | 1,334,478 | +0.46(+1.42%) |
Feb 09, 2011 | 32.43 | 32.86 | 32.26 | 32.40 | 1,171,123 | +0.00(+0.00%) |
Feb 08, 2011 | 32.81 | 32.81 | 32.22 | 32.40 | 1,454,112 | -0.46(-1.40%) |
Feb 07, 2011 | 32.53 | 33.13 | 32.37 | 32.86 | 1,486,377 | +0.35(+1.07%) |
Feb 04, 2011 | 31.81 | 34.07 | 31.64 | 32.51 | 3,012,635 | +0.77(+2.44%) |
Feb 03, 2011 | 31.75 | 31.96 | 31.09 | 31.74 | 1,303,136 | -0.03(-0.11%) |
Feb 02, 2011 | 32.70 | 32.93 | 31.71 | 31.77 | 2,747,138 | -0.90(-2.76%) |
Feb 01, 2011 | 32.60 | 32.99 | 32.22 | 32.67 | 1,759,569 | +0.47(+1.45%) |
Jan 31, 2011 | 32.28 | 32.97 | 31.96 | 32.20 | 1,829,790 | +0.44(+1.39%) |
Jan 28, 2011 | 31.81 | 33.08 | 30.87 | 31.76 | 3,417,826 | -0.03(-0.11%) |
Jan 27, 2011 | 31.99 | 32.34 | 31.72 | 31.80 | 1,940,907 | -0.12(-0.37%) |
Jan 26, 2011 | 31.36 | 32.32 | 31.26 | 31.92 | 2,446,546 | +0.71(+2.29%) |
Jan 25, 2011 | 31.07 | 31.47 | 30.81 | 31.20 | 1,397,784 | +0.13(+0.41%) |
Jan 24, 2011 | 30.77 | 31.28 | 30.62 | 31.07 | 1,044,248 | +0.42(+1.36%) |
Jan 21, 2011 | 31.02 | 31.19 | 30.53 | 30.66 | 1,687,332 | -0.19(-0.61%) |
Jan 20, 2011 | 31.47 | 31.50 | 30.58 | 30.85 | 1,882,918 | -0.77(-2.44%) |
Jan 19, 2011 | 31.75 | 32.21 | 31.56 | 31.62 | 1,540,287 | -0.10(-0.32%) |
Jan 18, 2011 | 31.87 | 32.08 | 31.30 | 31.72 | 1,519,572 | -0.18(-0.56%) |
Jan 14, 2011 | 32.14 | 32.47 | 31.76 | 31.90 | 1,514,412 | -0.42(-1.31%) |
Jan 13, 2011 | 32.42 | 32.44 | 31.86 | 32.32 | 1,480,546 | +0.03(+0.08%) |
Jan 12, 2011 | 32.55 | 32.99 | 32.26 | 32.30 | 1,870,218 | +0.02(+0.05%) |
Jan 11, 2011 | 32.06 | 32.31 | 31.64 | 32.28 | 2,128,848 | +0.26(+0.82%) |
Jan 10, 2011 | 31.24 | 32.78 | 31.20 | 32.02 | 2,794,053 | +0.68(+2.17%) |
Jan 07, 2011 | 30.17 | 31.48 | 30.07 | 31.34 | 2,549,667 | +1.41(+4.71%) |
Jan 06, 2011 | 30.06 | 30.43 | 29.77 | 29.93 | 1,239,508 | -0.20(-0.68%) |
Jan 05, 2011 | 29.83 | 30.62 | 29.76 | 30.13 | 1,452,253 | +0.15(+0.51%) |
Jan 04, 2011 | 30.56 | 30.56 | 29.67 | 29.98 | 1,260,143 | -0.71(-2.33%) |