Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 40.06 | 42.41 | 40.06 | 41.40 | 214,869 | +1.26(+3.14%) |
Mar 30, 2011 | 40.42 | 40.69 | 39.50 | 40.14 | 55,944 | -0.10(-0.26%) |
Mar 29, 2011 | 39.16 | 40.29 | 39.16 | 40.25 | 56,544 | +1.07(+2.73%) |
Mar 28, 2011 | 39.73 | 40.23 | 39.14 | 39.18 | 68,533 | -0.39(-0.98%) |
Mar 25, 2011 | 39.69 | 40.99 | 39.33 | 39.57 | 54,172 | +0.03(+0.08%) |
Mar 24, 2011 | 40.37 | 40.37 | 38.91 | 39.54 | 135,443 | -0.63(-1.58%) |
Mar 23, 2011 | 39.68 | 40.71 | 39.20 | 40.17 | 117,611 | +0.32(+0.81%) |
Mar 22, 2011 | 40.63 | 40.75 | 39.36 | 39.85 | 217,742 | -0.78(-1.93%) |
Mar 21, 2011 | 39.59 | 40.69 | 38.20 | 40.63 | 204,925 | +2.87(+7.59%) |
Mar 18, 2011 | 38.40 | 39.13 | 37.76 | 37.77 | 984,294 | -0.18(-0.47%) |
Mar 17, 2011 | 37.79 | 38.18 | 37.27 | 37.95 | 199,217 | +0.81(+2.19%) |
Mar 16, 2011 | 36.38 | 37.59 | 36.38 | 37.13 | 157,675 | +0.55(+1.49%) |
Mar 15, 2011 | 34.34 | 36.68 | 34.34 | 36.59 | 167,555 | +0.81(+2.25%) |
Mar 14, 2011 | 35.12 | 36.00 | 35.00 | 35.78 | 98,060 | +0.02(+0.06%) |
Mar 11, 2011 | 35.58 | 35.97 | 35.27 | 35.76 | 73,880 | -0.01(-0.02%) |
Mar 10, 2011 | 36.91 | 36.91 | 35.47 | 35.77 | 102,931 | -1.65(-4.42%) |
Mar 09, 2011 | 38.27 | 38.28 | 37.40 | 37.42 | 33,281 | -0.86(-2.24%) |
Mar 08, 2011 | 37.47 | 39.37 | 36.96 | 38.28 | 151,572 | +0.74(+1.96%) |
Mar 07, 2011 | 38.30 | 38.63 | 36.86 | 37.54 | 66,901 | -0.71(-1.85%) |
Mar 04, 2011 | 38.03 | 38.38 | 37.53 | 38.25 | 82,383 | +0.17(+0.45%) |
Mar 03, 2011 | 38.54 | 38.60 | 37.71 | 38.08 | 133,175 | +0.11(+0.29%) |
Mar 02, 2011 | 37.52 | 38.89 | 37.18 | 37.97 | 414,358 | +0.33(+0.87%) |
Mar 01, 2011 | 38.82 | 38.82 | 37.59 | 37.64 | 94,452 | -1.07(-2.76%) |
Feb 28, 2011 | 38.42 | 38.77 | 38.05 | 38.71 | 70,586 | +0.51(+1.33%) |
Feb 25, 2011 | 37.95 | 38.52 | 37.71 | 38.20 | 71,777 | +0.28(+0.75%) |
Feb 24, 2011 | 37.40 | 38.09 | 37.27 | 37.92 | 103,540 | +0.28(+0.75%) |
Feb 23, 2011 | 38.56 | 38.72 | 37.19 | 37.63 | 101,875 | -0.68(-1.79%) |
Feb 22, 2011 | 39.24 | 40.06 | 38.19 | 38.32 | 79,921 | -1.78(-4.43%) |
Feb 18, 2011 | 40.30 | 40.69 | 39.37 | 40.09 | 102,741 | +0.08(+0.20%) |
Feb 17, 2011 | 38.41 | 40.06 | 37.81 | 40.01 | 86,363 | +1.45(+3.76%) |
Feb 16, 2011 | 41.58 | 41.59 | 38.20 | 38.56 | 175,792 | -2.89(-6.97%) |
Feb 15, 2011 | 42.91 | 43.30 | 41.26 | 41.45 | 222,234 | -1.55(-3.61%) |
Feb 14, 2011 | 41.24 | 43.03 | 41.17 | 43.00 | 123,188 | +1.73(+4.18%) |
Feb 11, 2011 | 39.31 | 41.28 | 39.31 | 41.28 | 89,278 | +1.65(+4.17%) |
Feb 10, 2011 | 38.45 | 39.64 | 38.45 | 39.63 | 88,545 | +0.79(+2.03%) |
Feb 09, 2011 | 39.02 | 39.42 | 38.28 | 38.84 | 106,603 | -0.47(-1.19%) |
Feb 08, 2011 | 38.29 | 39.31 | 37.84 | 39.31 | 64,390 | +0.89(+2.32%) |
Feb 07, 2011 | 37.16 | 38.60 | 37.12 | 38.41 | 104,950 | +1.32(+3.55%) |
Feb 04, 2011 | 37.56 | 37.56 | 36.25 | 37.10 | 411,721 | -0.76(-2.00%) |
Feb 03, 2011 | 38.54 | 38.54 | 37.63 | 37.86 | 82,176 | -0.42(-1.11%) |
Feb 02, 2011 | 38.74 | 39.25 | 37.68 | 38.28 | 157,377 | -0.87(-2.22%) |
Feb 01, 2011 | 36.55 | 39.16 | 36.32 | 39.15 | 145,739 | +2.92(+8.05%) |
Jan 31, 2011 | 36.09 | 36.96 | 35.76 | 36.23 | 186,077 | +0.54(+1.50%) |
Jan 28, 2011 | 36.30 | 36.30 | 34.75 | 35.70 | 149,512 | -0.58(-1.60%) |
Jan 27, 2011 | 35.92 | 36.51 | 34.90 | 36.28 | 205,190 | +0.39(+1.08%) |
Jan 26, 2011 | 32.84 | 36.71 | 32.84 | 35.89 | 562,153 | +3.29(+10.08%) |
Jan 25, 2011 | 31.44 | 32.66 | 31.42 | 32.61 | 84,313 | +0.97(+3.08%) |
Jan 24, 2011 | 31.26 | 31.80 | 31.12 | 31.63 | 763,465 | +0.37(+1.19%) |
Jan 21, 2011 | 31.47 | 31.66 | 31.11 | 31.26 | 72,950 | +0.07(+0.24%) |
Jan 20, 2011 | 31.16 | 31.70 | 31.01 | 31.18 | 92,587 | -0.32(-1.02%) |
Jan 19, 2011 | 31.91 | 32.29 | 31.14 | 31.50 | 108,023 | -0.33(-1.05%) |
Jan 18, 2011 | 31.76 | 32.25 | 31.50 | 31.84 | 59,051 | -0.13(-0.42%) |
Jan 14, 2011 | 31.64 | 32.11 | 31.51 | 31.97 | 75,018 | +0.36(+1.15%) |
Jan 13, 2011 | 31.88 | 31.88 | 31.25 | 31.61 | 42,357 | -0.23(-0.72%) |
Jan 12, 2011 | 31.77 | 31.87 | 31.31 | 31.84 | 55,261 | +0.74(+2.37%) |
Jan 11, 2011 | 30.52 | 31.32 | 30.52 | 31.10 | 39,692 | +0.72(+2.37%) |
Jan 10, 2011 | 30.49 | 30.78 | 30.12 | 30.38 | 49,335 | -0.22(-0.70%) |
Jan 07, 2011 | 30.50 | 30.79 | 29.93 | 30.60 | 52,908 | +0.07(+0.22%) |
Jan 06, 2011 | 30.63 | 30.75 | 30.17 | 30.53 | 74,398 | -0.17(-0.56%) |
Jan 05, 2011 | 30.31 | 30.92 | 30.31 | 30.70 | 102,847 | +0.11(+0.36%) |
Jan 04, 2011 | 31.98 | 32.18 | 30.25 | 30.59 | 49,287 | -1.20(-3.79%) |