Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 30.90 | 31.06 | 30.77 | 31.03 | 249,417 | +0.11(+0.36%) |
Mar 30, 2011 | 30.73 | 30.99 | 30.71 | 30.92 | 174,119 | +0.31(+1.01%) |
Mar 29, 2011 | 30.38 | 30.73 | 30.36 | 30.61 | 126,268 | +0.18(+0.58%) |
Mar 28, 2011 | 30.58 | 30.82 | 30.43 | 30.43 | 162,040 | -0.13(-0.42%) |
Mar 25, 2011 | 30.53 | 30.95 | 30.49 | 30.56 | 181,766 | +0.12(+0.39%) |
Mar 24, 2011 | 30.55 | 30.63 | 30.33 | 30.44 | 191,394 | -0.01(-0.03%) |
Mar 23, 2011 | 30.56 | 30.73 | 30.20 | 30.45 | 174,860 | -0.21(-0.68%) |
Mar 22, 2011 | 30.82 | 30.93 | 30.62 | 30.66 | 206,746 | -0.08(-0.26%) |
Mar 21, 2011 | 30.78 | 30.82 | 30.63 | 30.74 | 165,614 | +0.65(+2.14%) |
Mar 18, 2011 | 29.84 | 30.43 | 29.84 | 30.09 | 285,641 | +0.35(+1.18%) |
Mar 17, 2011 | 29.93 | 29.96 | 29.60 | 29.74 | 180,236 | +0.16(+0.54%) |
Mar 16, 2011 | 29.70 | 29.89 | 29.46 | 29.58 | 262,292 | -0.24(-0.80%) |
Mar 15, 2011 | 29.89 | 30.08 | 29.81 | 29.82 | 266,414 | -0.53(-1.76%) |
Mar 14, 2011 | 30.17 | 30.45 | 30.08 | 30.36 | 143,838 | -0.06(-0.18%) |
Mar 11, 2011 | 30.16 | 30.55 | 30.06 | 30.41 | 185,633 | +0.05(+0.16%) |
Mar 10, 2011 | 31.14 | 31.17 | 30.30 | 30.36 | 312,788 | -1.07(-3.42%) |
Mar 09, 2011 | 31.62 | 31.65 | 31.26 | 31.44 | 199,650 | -0.16(-0.50%) |
Mar 08, 2011 | 31.13 | 31.74 | 31.11 | 31.60 | 210,462 | +0.50(+1.61%) |
Mar 07, 2011 | 31.13 | 31.41 | 30.88 | 31.10 | 271,786 | -0.17(-0.53%) |
Mar 04, 2011 | 31.42 | 31.42 | 30.98 | 31.26 | 130,665 | -0.11(-0.36%) |
Mar 03, 2011 | 31.11 | 31.48 | 31.11 | 31.37 | 204,317 | +0.37(+1.18%) |
Mar 02, 2011 | 30.82 | 31.06 | 30.78 | 31.01 | 275,033 | +0.18(+0.59%) |
Mar 01, 2011 | 31.15 | 31.45 | 30.76 | 30.82 | 308,005 | -0.13(-0.41%) |
Feb 28, 2011 | 31.21 | 31.40 | 30.78 | 30.95 | 270,469 | -0.05(-0.15%) |
Feb 25, 2011 | 30.31 | 31.00 | 30.24 | 31.00 | 250,022 | +0.71(+2.34%) |
Feb 24, 2011 | 30.08 | 30.35 | 30.00 | 30.29 | 289,500 | +0.18(+0.61%) |
Feb 23, 2011 | 30.29 | 30.42 | 30.09 | 30.11 | 221,782 | -0.32(-1.05%) |
Feb 22, 2011 | 30.48 | 30.89 | 30.25 | 30.43 | 164,283 | -0.29(-0.96%) |
Feb 18, 2011 | 30.44 | 30.86 | 30.42 | 30.72 | 265,237 | +0.25(+0.81%) |
Feb 17, 2011 | 30.39 | 30.54 | 30.31 | 30.47 | 260,297 | +0.09(+0.29%) |
Feb 16, 2011 | 30.31 | 30.55 | 30.27 | 30.39 | 159,872 | +0.21(+0.69%) |
Feb 15, 2011 | 30.45 | 30.58 | 30.15 | 30.18 | 364,533 | -0.32(-1.04%) |
Feb 14, 2011 | 30.43 | 30.60 | 30.36 | 30.50 | 91,892 | +0.00(+0.00%) |
Feb 11, 2011 | 30.06 | 30.50 | 30.01 | 30.50 | 155,670 | +0.20(+0.66%) |
Feb 10, 2011 | 30.04 | 30.39 | 30.04 | 30.30 | 129,571 | +0.07(+0.24%) |
Feb 09, 2011 | 30.16 | 30.31 | 30.09 | 30.23 | 117,773 | -0.09(-0.29%) |
Feb 08, 2011 | 30.11 | 30.33 | 30.04 | 30.32 | 140,484 | +0.16(+0.53%) |
Feb 07, 2011 | 29.93 | 30.26 | 29.93 | 30.16 | 114,068 | +0.22(+0.72%) |
Feb 04, 2011 | 30.15 | 30.15 | 29.87 | 29.94 | 210,103 | -0.18(-0.58%) |
Feb 03, 2011 | 30.02 | 30.15 | 29.82 | 30.12 | 139,678 | +0.03(+0.11%) |
Feb 02, 2011 | 30.12 | 30.31 | 30.04 | 30.08 | 130,803 | -0.08(-0.26%) |
Feb 01, 2011 | 29.86 | 30.24 | 29.68 | 30.16 | 204,898 | +0.51(+1.72%) |
Jan 31, 2011 | 29.57 | 29.77 | 29.31 | 29.65 | 312,685 | +0.07(+0.24%) |
Jan 28, 2011 | 30.24 | 30.24 | 29.46 | 29.58 | 304,595 | -0.64(-2.11%) |
Jan 27, 2011 | 30.06 | 30.39 | 29.86 | 30.22 | 253,137 | +0.10(+0.34%) |
Jan 26, 2011 | 29.85 | 30.23 | 29.77 | 30.12 | 229,080 | +0.33(+1.10%) |
Jan 25, 2011 | 29.65 | 29.83 | 29.54 | 29.79 | 208,324 | -0.01(-0.03%) |
Jan 24, 2011 | 29.65 | 30.00 | 29.51 | 29.80 | 129,737 | +0.10(+0.32%) |
Jan 21, 2011 | 29.97 | 30.04 | 29.64 | 29.70 | 287,411 | -0.16(-0.53%) |
Jan 20, 2011 | 29.80 | 30.04 | 29.75 | 29.86 | 179,447 | -0.10(-0.32%) |
Jan 19, 2011 | 30.14 | 30.21 | 29.87 | 29.96 | 415,414 | -0.20(-0.66%) |
Jan 18, 2011 | 29.67 | 30.21 | 29.56 | 30.16 | 313,502 | +0.45(+1.53%) |
Jan 14, 2011 | 29.40 | 29.73 | 29.29 | 29.70 | 157,618 | +0.32(+1.08%) |
Jan 13, 2011 | 29.37 | 29.41 | 29.11 | 29.38 | 188,266 | +0.04(+0.14%) |
Jan 12, 2011 | 29.32 | 29.50 | 29.27 | 29.34 | 181,496 | +0.22(+0.77%) |
Jan 11, 2011 | 29.42 | 29.48 | 28.99 | 29.12 | 243,673 | -0.21(-0.71%) |
Jan 10, 2011 | 29.11 | 29.46 | 28.84 | 29.33 | 171,044 | +0.11(+0.38%) |
Jan 07, 2011 | 29.06 | 29.23 | 28.87 | 29.22 | 193,363 | +0.18(+0.63%) |
Jan 06, 2011 | 29.16 | 29.18 | 28.88 | 29.03 | 229,720 | -0.10(-0.36%) |
Jan 05, 2011 | 28.84 | 29.19 | 28.75 | 29.14 | 363,011 | +0.21(+0.72%) |
Jan 04, 2011 | 29.37 | 29.70 | 28.79 | 28.93 | 593,349 | -0.94(-3.15%) |