Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 32.55 | 32.71 | 32.44 | 32.65 | 302,798 | -0.08(-0.23%) |
Mar 30, 2011 | 32.51 | 32.77 | 32.44 | 32.73 | 103,099 | +0.33(+1.01%) |
Mar 29, 2011 | 32.08 | 32.40 | 31.94 | 32.40 | 174,147 | +0.21(+0.65%) |
Mar 28, 2011 | 32.19 | 32.38 | 32.16 | 32.19 | 110,030 | +0.01(+0.03%) |
Mar 25, 2011 | 32.35 | 32.45 | 32.14 | 32.18 | 169,457 | -0.34(-1.04%) |
Mar 24, 2011 | 32.14 | 32.52 | 32.06 | 32.52 | 187,628 | +0.72(+2.25%) |
Mar 23, 2011 | 31.63 | 31.93 | 31.50 | 31.80 | 987,336 | -0.04(-0.13%) |
Mar 22, 2011 | 32.03 | 32.12 | 31.67 | 31.84 | 951,418 | -0.21(-0.66%) |
Mar 21, 2011 | 31.85 | 32.07 | 31.85 | 32.05 | 187,742 | +0.95(+3.06%) |
Mar 18, 2011 | 31.41 | 31.44 | 30.98 | 31.10 | 197,801 | +0.46(+1.49%) |
Mar 17, 2011 | 30.66 | 30.85 | 30.53 | 30.64 | 415,842 | +1.00(+3.38%) |
Mar 16, 2011 | 30.52 | 30.62 | 29.30 | 29.64 | 1,458,774 | -1.11(-3.62%) |
Mar 15, 2011 | 30.45 | 30.81 | 30.39 | 30.75 | 603,385 | -0.72(-2.30%) |
Mar 14, 2011 | 31.41 | 31.54 | 31.23 | 31.48 | 668,768 | -0.13(-0.40%) |
Mar 11, 2011 | 31.29 | 31.70 | 31.28 | 31.60 | 206,279 | +0.15(+0.48%) |
Mar 10, 2011 | 31.59 | 31.66 | 31.34 | 31.45 | 458,777 | -0.72(-2.25%) |
Mar 09, 2011 | 32.22 | 32.31 | 32.09 | 32.18 | 203,750 | -0.02(-0.05%) |
Mar 08, 2011 | 31.91 | 32.26 | 31.76 | 32.19 | 345,694 | +0.07(+0.21%) |
Mar 07, 2011 | 32.54 | 32.68 | 31.96 | 32.13 | 219,754 | -0.13(-0.39%) |
Mar 04, 2011 | 32.63 | 32.63 | 32.05 | 32.25 | 937,154 | -0.41(-1.26%) |
Mar 03, 2011 | 32.57 | 32.72 | 32.32 | 32.67 | 603,385 | +0.51(+1.57%) |
Mar 02, 2011 | 32.14 | 32.35 | 32.03 | 32.16 | 1,600,897 | +0.22(+0.69%) |
Mar 01, 2011 | 32.71 | 32.72 | 31.93 | 31.94 | 609,049 | -0.60(-1.84%) |
Feb 28, 2011 | 32.68 | 32.75 | 32.36 | 32.54 | 2,230,693 | +0.40(+1.26%) |
Feb 25, 2011 | 31.99 | 32.23 | 31.99 | 32.14 | 1,737,273 | +0.35(+1.11%) |
Feb 24, 2011 | 31.76 | 31.91 | 31.51 | 31.78 | 213,180 | +0.07(+0.21%) |
Feb 23, 2011 | 31.77 | 31.94 | 31.50 | 31.71 | 572,658 | +0.03(+0.08%) |
Feb 22, 2011 | 31.93 | 32.17 | 31.61 | 31.69 | 583,675 | -1.01(-3.09%) |
Feb 18, 2011 | 32.57 | 32.74 | 32.47 | 32.70 | 570,914 | +0.13(+0.41%) |
Feb 17, 2011 | 32.30 | 32.62 | 32.30 | 32.57 | 362,922 | +0.17(+0.52%) |
Feb 16, 2011 | 32.22 | 32.44 | 32.17 | 32.40 | 1,104,923 | +0.40(+1.24%) |
Feb 15, 2011 | 32.09 | 32.14 | 31.93 | 32.00 | 197,442 | -0.04(-0.13%) |
Feb 14, 2011 | 31.88 | 32.09 | 31.81 | 32.04 | 902,190 | -0.14(-0.45%) |
Feb 11, 2011 | 31.84 | 32.24 | 31.82 | 32.19 | 271,374 | -0.04(-0.13%) |
Feb 10, 2011 | 31.93 | 32.26 | 31.84 | 32.23 | 428,451 | -0.40(-1.24%) |
Feb 09, 2011 | 32.46 | 32.66 | 32.33 | 32.63 | 571,500 | +0.19(+0.60%) |
Feb 08, 2011 | 32.29 | 32.50 | 32.15 | 32.44 | 336,564 | +0.33(+1.02%) |
Feb 07, 2011 | 31.87 | 32.13 | 31.86 | 32.11 | 285,076 | +0.16(+0.50%) |
Feb 04, 2011 | 31.86 | 31.96 | 31.60 | 31.95 | 185,236 | -0.11(-0.34%) |
Feb 03, 2011 | 31.93 | 32.07 | 31.63 | 32.06 | 172,564 | -0.26(-0.81%) |
Feb 02, 2011 | 32.30 | 32.41 | 32.22 | 32.32 | 328,556 | -0.19(-0.57%) |
Feb 01, 2011 | 32.04 | 32.59 | 32.02 | 32.51 | 633,278 | +0.89(+2.83%) |
Jan 31, 2011 | 31.63 | 31.75 | 31.55 | 31.61 | 574,129 | +0.40(+1.27%) |
Jan 28, 2011 | 31.94 | 32.03 | 31.13 | 31.22 | 316,222 | -0.88(-2.76%) |
Jan 27, 2011 | 31.93 | 32.13 | 31.87 | 32.10 | 449,525 | +0.39(+1.22%) |
Jan 26, 2011 | 31.71 | 31.84 | 31.60 | 31.71 | 263,491 | +0.08(+0.27%) |
Jan 25, 2011 | 31.41 | 31.64 | 31.30 | 31.63 | 225,165 | -0.05(-0.15%) |
Jan 24, 2011 | 31.24 | 31.69 | 31.24 | 31.68 | 470,272 | +0.22(+0.71%) |
Jan 21, 2011 | 31.46 | 31.60 | 31.28 | 31.45 | 317,504 | +0.51(+1.63%) |
Jan 20, 2011 | 30.76 | 31.02 | 30.58 | 30.95 | 333,277 | +0.07(+0.22%) |
Jan 19, 2011 | 31.15 | 31.17 | 30.75 | 30.88 | 1,667,723 | -0.04(-0.14%) |
Jan 18, 2011 | 30.88 | 31.07 | 30.80 | 30.92 | 197,440 | +0.16(+0.52%) |
Jan 14, 2011 | 30.37 | 30.80 | 30.36 | 30.76 | 289,235 | +0.43(+1.42%) |
Jan 13, 2011 | 30.43 | 30.59 | 30.26 | 30.33 | 735,622 | +0.46(+1.52%) |
Jan 12, 2011 | 29.41 | 29.90 | 29.39 | 29.88 | 291,043 | +1.13(+3.93%) |
Jan 11, 2011 | 28.64 | 28.82 | 28.52 | 28.75 | 549,626 | +0.27(+0.95%) |
Jan 10, 2011 | 28.38 | 28.52 | 28.23 | 28.48 | 1,507,523 | -0.26(-0.91%) |
Jan 07, 2011 | 29.01 | 29.08 | 28.54 | 28.74 | 444,717 | -0.32(-1.10%) |
Jan 06, 2011 | 29.55 | 29.55 | 28.94 | 29.06 | 560,258 | -0.48(-1.63%) |
Jan 05, 2011 | 29.14 | 29.56 | 29.14 | 29.54 | 280,024 | -0.30(-0.99%) |
Jan 04, 2011 | 30.25 | 30.26 | 29.73 | 29.83 | 1,188,631 | -0.06(-0.20%) |