Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 35.93 | 36.13 | 35.74 | 35.95 | 2,545,592 | +0.04(+0.11%) |
Mar 30, 2011 | 35.91 | 35.91 | 35.91 | 35.91 | 2,172,744 | +0.47(+1.33%) |
Mar 29, 2011 | 35.30 | 35.54 | 35.29 | 35.44 | 344,302 | +0.01(+0.03%) |
Mar 28, 2011 | 35.62 | 35.76 | 35.41 | 35.43 | 535,603 | -0.22(-0.62%) |
Mar 25, 2011 | 35.64 | 35.73 | 35.40 | 35.65 | 1,325,365 | -0.29(-0.81%) |
Mar 24, 2011 | 35.92 | 36.07 | 35.76 | 35.94 | 419,858 | +0.15(+0.42%) |
Mar 23, 2011 | 35.87 | 35.91 | 35.67 | 35.79 | 428,898 | +0.09(+0.25%) |
Mar 22, 2011 | 35.62 | 35.71 | 35.54 | 35.70 | 982,818 | +0.51(+1.45%) |
Mar 21, 2011 | 35.19 | 35.33 | 35.16 | 35.19 | 265,235 | +0.37(+1.06%) |
Mar 18, 2011 | 34.86 | 34.93 | 34.68 | 34.82 | 607,494 | -0.13(-0.37%) |
Mar 17, 2011 | 34.91 | 35.07 | 34.76 | 34.95 | 403,712 | +0.70(+2.04%) |
Mar 16, 2011 | 34.46 | 34.72 | 34.02 | 34.25 | 365,990 | -0.37(-1.07%) |
Mar 15, 2011 | 34.52 | 34.81 | 34.35 | 34.62 | 669,737 | -0.86(-2.42%) |
Mar 14, 2011 | 35.48 | 35.61 | 35.34 | 35.48 | 424,030 | -0.07(-0.20%) |
Mar 11, 2011 | 35.32 | 35.61 | 35.30 | 35.55 | 418,425 | +0.19(+0.54%) |
Mar 10, 2011 | 35.48 | 35.70 | 35.31 | 35.36 | 153,717 | -0.08(-0.23%) |
Mar 09, 2011 | 35.59 | 35.64 | 35.37 | 35.44 | 1,953,047 | +0.18(+0.51%) |
Mar 08, 2011 | 35.33 | 36.49 | 35.18 | 35.26 | 817,710 | -0.16(-0.45%) |
Mar 07, 2011 | 35.81 | 35.86 | 35.40 | 35.42 | 535,797 | -0.74(-2.05%) |
Mar 04, 2011 | 36.31 | 36.36 | 35.93 | 36.16 | 145,440 | -0.08(-0.22%) |
Mar 03, 2011 | 36.24 | 36.30 | 36.01 | 36.24 | 998,825 | -1.26(-3.36%) |
Mar 02, 2011 | 37.50 | 37.61 | 37.30 | 37.50 | 825,716 | -0.08(-0.21%) |
Mar 01, 2011 | 37.82 | 37.84 | 37.50 | 37.58 | 622,183 | +0.02(+0.05%) |
Feb 28, 2011 | 37.56 | 37.96 | 37.56 | 37.56 | 465,607 | +0.51(+1.38%) |
Feb 25, 2011 | 36.95 | 37.13 | 36.85 | 37.05 | 215,137 | +0.06(+0.16%) |
Feb 24, 2011 | 36.85 | 36.99 | 36.79 | 36.99 | 214,682 | +0.23(+0.63%) |
Feb 23, 2011 | 36.68 | 36.99 | 36.68 | 36.76 | 299,333 | +0.35(+0.96%) |
Feb 22, 2011 | 36.55 | 36.60 | 36.32 | 36.41 | 381,008 | -0.12(-0.33%) |
Feb 18, 2011 | 36.26 | 36.65 | 36.26 | 36.53 | 186,593 | +0.12(+0.33%) |
Feb 17, 2011 | 36.18 | 36.48 | 36.10 | 36.41 | 402,526 | +0.04(+0.11%) |
Feb 16, 2011 | 35.90 | 36.53 | 35.81 | 36.37 | 435,044 | +0.33(+0.92%) |
Feb 15, 2011 | 35.93 | 36.14 | 35.83 | 36.04 | 475,235 | -0.23(-0.63%) |
Feb 14, 2011 | 36.28 | 36.40 | 36.22 | 36.27 | 632,316 | -0.44(-1.20%) |
Feb 11, 2011 | 36.52 | 36.78 | 36.45 | 36.71 | 677,162 | +0.26(+0.71%) |
Feb 10, 2011 | 36.34 | 36.55 | 36.24 | 36.45 | 703,839 | -0.27(-0.74%) |
Feb 09, 2011 | 36.46 | 36.80 | 36.43 | 36.72 | 552,074 | +0.01(+0.03%) |
Feb 08, 2011 | 36.77 | 36.93 | 36.61 | 36.71 | 742,067 | -0.06(-0.16%) |
Feb 07, 2011 | 36.63 | 36.85 | 36.56 | 36.77 | 934,274 | -0.13(-0.35%) |
Feb 04, 2011 | 36.82 | 36.91 | 36.42 | 36.90 | 2,323,603 | -0.73(-1.94%) |
Feb 03, 2011 | 37.45 | 37.69 | 37.11 | 37.63 | 1,243,047 | -0.65(-1.70%) |
Feb 02, 2011 | 37.77 | 38.52 | 37.73 | 38.28 | 2,499,994 | -0.66(-1.69%) |
Feb 01, 2011 | 38.25 | 38.97 | 38.12 | 38.94 | 393,987 | +0.67(+1.75%) |
Jan 31, 2011 | 38.26 | 38.50 | 38.15 | 38.27 | 363,674 | +0.06(+0.16%) |
Jan 28, 2011 | 38.30 | 38.44 | 38.06 | 38.21 | 775,208 | -0.29(-0.75%) |
Jan 27, 2011 | 38.45 | 38.60 | 38.31 | 38.50 | 845,646 | -0.10(-0.26%) |
Jan 26, 2011 | 38.45 | 38.64 | 38.42 | 38.60 | 291,848 | +0.31(+0.81%) |
Jan 25, 2011 | 38.14 | 38.35 | 38.09 | 38.29 | 366,036 | +0.41(+1.08%) |
Jan 24, 2011 | 37.20 | 37.91 | 37.20 | 37.88 | 326,991 | +1.03(+2.80%) |
Jan 21, 2011 | 36.82 | 36.91 | 36.53 | 36.85 | 513,904 | +0.35(+0.96%) |
Jan 20, 2011 | 36.52 | 36.67 | 36.32 | 36.50 | 584,351 | -0.45(-1.22%) |
Jan 19, 2011 | 36.81 | 37.00 | 36.69 | 36.95 | 1,439,286 | +0.38(+1.04%) |
Jan 18, 2011 | 36.65 | 36.75 | 36.37 | 36.57 | 1,053,904 | +0.93(+2.61%) |
Jan 14, 2011 | 35.50 | 35.74 | 35.42 | 35.64 | 521,666 | +0.24(+0.68%) |
Jan 13, 2011 | 35.51 | 35.59 | 35.17 | 35.40 | 785,909 | -0.08(-0.23%) |
Jan 12, 2011 | 35.36 | 35.50 | 35.22 | 35.48 | 2,266,388 | +0.83(+2.40%) |
Jan 11, 2011 | 34.57 | 34.77 | 34.45 | 34.65 | 2,001,850 | -0.20(-0.57%) |
Jan 10, 2011 | 34.56 | 34.88 | 34.39 | 34.85 | 836,104 | -0.47(-1.33%) |
Jan 07, 2011 | 35.27 | 35.36 | 35.10 | 35.32 | 1,345,586 | -0.20(-0.56%) |
Jan 06, 2011 | 35.70 | 35.70 | 35.45 | 35.52 | 1,540,706 | -0.14(-0.39%) |
Jan 05, 2011 | 35.50 | 35.75 | 35.46 | 35.66 | 589,241 | -0.64(-1.76%) |
Jan 04, 2011 | 36.40 | 36.40 | 36.11 | 36.30 | 540,944 | -0.32(-0.87%) |