Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 36.30 | 36.37 | 36.17 | 36.34 | 282,992 | +0.06(+0.17%) |
Mar 30, 2011 | 35.98 | 36.37 | 35.96 | 36.28 | 303,607 | +0.51(+1.42%) |
Mar 29, 2011 | 35.40 | 35.79 | 35.23 | 35.77 | 161,727 | +0.44(+1.26%) |
Mar 28, 2011 | 35.89 | 35.89 | 35.30 | 35.32 | 151,843 | -0.32(-0.91%) |
Mar 25, 2011 | 35.61 | 35.95 | 35.61 | 35.65 | 189,396 | +0.10(+0.28%) |
Mar 24, 2011 | 35.28 | 35.67 | 35.13 | 35.55 | 304,977 | +0.59(+1.70%) |
Mar 23, 2011 | 34.53 | 35.04 | 34.34 | 34.95 | 289,540 | +0.29(+0.85%) |
Mar 22, 2011 | 34.64 | 34.84 | 34.51 | 34.66 | 185,737 | -0.07(-0.20%) |
Mar 21, 2011 | 34.79 | 34.79 | 34.64 | 34.73 | 268,045 | +0.70(+2.06%) |
Mar 18, 2011 | 34.22 | 34.28 | 33.93 | 34.03 | 349,835 | +0.16(+0.47%) |
Mar 17, 2011 | 34.36 | 34.43 | 33.86 | 33.87 | 2,173,493 | -0.11(-0.32%) |
Mar 16, 2011 | 34.22 | 34.58 | 33.71 | 33.98 | 426,399 | -0.41(-1.19%) |
Mar 15, 2011 | 34.24 | 34.61 | 34.24 | 34.39 | 583,000 | -0.25(-0.72%) |
Mar 14, 2011 | 34.59 | 34.87 | 34.31 | 34.64 | 195,002 | -0.26(-0.74%) |
Mar 11, 2011 | 34.48 | 34.98 | 34.46 | 34.90 | 198,078 | +0.18(+0.52%) |
Mar 10, 2011 | 34.90 | 35.05 | 34.51 | 34.72 | 360,138 | -0.58(-1.64%) |
Mar 09, 2011 | 35.11 | 35.44 | 34.90 | 35.30 | 300,123 | -0.09(-0.25%) |
Mar 08, 2011 | 35.25 | 35.58 | 35.02 | 35.39 | 274,556 | +0.14(+0.40%) |
Mar 07, 2011 | 35.97 | 35.97 | 34.81 | 35.25 | 161,768 | -0.52(-1.45%) |
Mar 04, 2011 | 35.89 | 35.89 | 35.49 | 35.77 | 427,911 | -0.05(-0.14%) |
Mar 03, 2011 | 35.53 | 35.97 | 35.53 | 35.82 | 200,640 | +0.63(+1.79%) |
Mar 02, 2011 | 34.84 | 35.39 | 34.84 | 35.19 | 2,260,164 | +0.27(+0.77%) |
Mar 01, 2011 | 35.79 | 35.79 | 34.80 | 34.92 | 240,188 | -0.56(-1.59%) |
Feb 28, 2011 | 35.86 | 35.88 | 35.18 | 35.48 | 196,456 | -0.23(-0.65%) |
Feb 25, 2011 | 35.69 | 35.86 | 35.53 | 35.71 | 243,415 | +0.32(+0.90%) |
Feb 24, 2011 | 35.00 | 35.53 | 34.89 | 35.40 | 231,021 | +0.44(+1.26%) |
Feb 23, 2011 | 35.48 | 35.62 | 34.45 | 34.96 | 416,252 | -0.60(-1.69%) |
Feb 22, 2011 | 36.31 | 36.40 | 35.49 | 35.56 | 230,191 | -1.26(-3.43%) |
Feb 18, 2011 | 37.11 | 37.11 | 36.63 | 36.82 | 163,273 | -0.09(-0.23%) |
Feb 17, 2011 | 36.93 | 37.03 | 36.77 | 36.90 | 136,047 | -0.01(-0.03%) |
Feb 16, 2011 | 36.98 | 37.08 | 36.77 | 36.91 | 241,914 | +0.11(+0.30%) |
Feb 15, 2011 | 36.85 | 36.95 | 36.67 | 36.80 | 448,090 | -0.02(-0.07%) |
Feb 14, 2011 | 36.63 | 36.93 | 36.63 | 36.83 | 188,809 | +0.21(+0.59%) |
Feb 11, 2011 | 36.24 | 36.65 | 36.13 | 36.62 | 164,201 | +0.17(+0.47%) |
Feb 10, 2011 | 35.92 | 36.50 | 35.70 | 36.45 | 203,153 | +0.36(+1.01%) |
Feb 09, 2011 | 36.10 | 36.26 | 35.97 | 36.08 | 229,685 | -0.14(-0.39%) |
Feb 08, 2011 | 36.09 | 36.22 | 35.83 | 36.22 | 246,131 | +0.32(+0.89%) |
Feb 07, 2011 | 35.87 | 36.05 | 35.73 | 35.90 | 253,967 | +0.20(+0.56%) |
Feb 04, 2011 | 35.43 | 35.74 | 35.23 | 35.70 | 342,174 | +0.34(+0.98%) |
Feb 03, 2011 | 35.30 | 35.46 | 34.99 | 35.36 | 193,287 | +0.03(+0.08%) |
Feb 02, 2011 | 35.00 | 35.42 | 34.98 | 35.33 | 291,596 | +0.24(+0.68%) |
Feb 01, 2011 | 34.71 | 35.25 | 34.70 | 35.09 | 183,754 | +0.61(+1.77%) |
Jan 31, 2011 | 34.40 | 34.56 | 34.11 | 34.48 | 171,431 | +0.05(+0.14%) |
Jan 28, 2011 | 35.13 | 35.19 | 34.17 | 34.43 | 270,459 | -0.85(-2.41%) |
Jan 27, 2011 | 34.81 | 35.31 | 34.81 | 35.28 | 308,967 | +0.58(+1.67%) |
Jan 26, 2011 | 34.53 | 34.74 | 34.30 | 34.70 | 240,120 | +0.36(+1.05%) |
Jan 25, 2011 | 34.40 | 34.43 | 34.00 | 34.34 | 394,848 | -0.19(-0.55%) |
Jan 24, 2011 | 34.46 | 34.54 | 34.09 | 34.53 | 305,274 | +0.11(+0.32%) |
Jan 21, 2011 | 35.25 | 35.26 | 34.42 | 34.42 | 431,969 | -0.53(-1.52%) |
Jan 20, 2011 | 35.37 | 35.37 | 34.61 | 34.95 | 290,219 | -0.63(-1.77%) |
Jan 19, 2011 | 36.31 | 36.31 | 35.48 | 35.58 | 246,333 | -0.62(-1.71%) |
Jan 18, 2011 | 36.11 | 36.20 | 35.98 | 36.20 | 230,471 | +0.05(+0.14%) |
Jan 14, 2011 | 35.75 | 36.15 | 35.62 | 36.15 | 185,486 | +0.39(+1.09%) |
Jan 13, 2011 | 35.74 | 35.88 | 35.56 | 35.76 | 401,770 | +0.12(+0.34%) |
Jan 12, 2011 | 35.64 | 35.69 | 35.49 | 35.64 | 282,520 | +0.23(+0.65%) |
Jan 11, 2011 | 35.54 | 35.65 | 35.25 | 35.41 | 298,635 | +0.02(+0.06%) |
Jan 10, 2011 | 35.18 | 35.43 | 34.73 | 35.39 | 227,081 | +0.21(+0.60%) |
Jan 07, 2011 | 35.52 | 35.52 | 34.75 | 35.18 | 280,004 | -0.20(-0.56%) |
Jan 06, 2011 | 35.47 | 35.47 | 35.16 | 35.38 | 276,851 | +0.11(+0.31%) |
Jan 05, 2011 | 34.69 | 35.27 | 34.56 | 35.27 | 616,728 | +0.61(+1.76%) |
Jan 04, 2011 | 35.14 | 35.14 | 34.35 | 34.66 | 448,002 | -0.23(-0.66%) |