Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 39.17 | 39.17 | 38.97 | 39.07 | 33,277 | +0.13(+0.33%) |
Mar 30, 2011 | 39.02 | 39.02 | 38.52 | 38.94 | 72,255 | +0.46(+1.20%) |
Mar 29, 2011 | 38.19 | 38.49 | 37.95 | 38.48 | 17,816 | +0.40(+1.05%) |
Mar 28, 2011 | 38.50 | 38.50 | 38.07 | 38.08 | 17,853 | -0.20(-0.52%) |
Mar 25, 2011 | 38.15 | 38.58 | 38.03 | 38.28 | 31,851 | +0.36(+0.95%) |
Mar 24, 2011 | 38.16 | 38.16 | 37.59 | 37.92 | 29,454 | +0.24(+0.64%) |
Mar 23, 2011 | 37.16 | 37.77 | 37.10 | 37.68 | 20,516 | +0.36(+0.96%) |
Mar 22, 2011 | 37.65 | 37.69 | 37.18 | 37.32 | 23,330 | -0.10(-0.26%) |
Mar 21, 2011 | 37.34 | 37.42 | 37.21 | 37.42 | 12,247 | +0.83(+2.26%) |
Mar 18, 2011 | 36.82 | 36.92 | 36.58 | 36.59 | 47,253 | +0.33(+0.91%) |
Mar 17, 2011 | 36.35 | 36.62 | 36.25 | 36.26 | 8,374 | +0.29(+0.80%) |
Mar 16, 2011 | 36.48 | 36.49 | 35.69 | 35.97 | 17,375 | -0.46(-1.27%) |
Mar 15, 2011 | 36.19 | 36.50 | 36.13 | 36.44 | 20,049 | -0.17(-0.46%) |
Mar 14, 2011 | 36.55 | 36.71 | 36.31 | 36.60 | 13,044 | +0.31(+0.86%) |
Mar 11, 2011 | 36.28 | 36.34 | 35.42 | 36.29 | 24,800 | +0.23(+0.64%) |
Mar 10, 2011 | 36.74 | 36.74 | 35.94 | 36.06 | 24,376 | -0.94(-2.54%) |
Mar 09, 2011 | 36.94 | 37.11 | 36.82 | 37.00 | 25,287 | -0.18(-0.48%) |
Mar 08, 2011 | 36.85 | 37.46 | 36.61 | 37.18 | 15,527 | +0.35(+0.95%) |
Mar 07, 2011 | 37.24 | 37.71 | 36.62 | 36.83 | 20,626 | -0.35(-0.95%) |
Mar 04, 2011 | 37.56 | 37.69 | 37.12 | 37.18 | 4,387 | -0.51(-1.34%) |
Mar 03, 2011 | 37.18 | 37.76 | 37.17 | 37.69 | 10,443 | +0.99(+2.70%) |
Mar 02, 2011 | 36.91 | 36.91 | 36.41 | 36.70 | 37,710 | +0.04(+0.11%) |
Mar 01, 2011 | 37.82 | 37.82 | 36.48 | 36.66 | 30,928 | -0.81(-2.16%) |
Feb 28, 2011 | 37.44 | 37.68 | 37.23 | 37.47 | 30,217 | +0.26(+0.70%) |
Feb 25, 2011 | 36.55 | 37.23 | 36.55 | 37.21 | 11,949 | +0.70(+1.91%) |
Feb 24, 2011 | 36.83 | 36.83 | 36.06 | 36.51 | 17,203 | -0.08(-0.23%) |
Feb 23, 2011 | 36.98 | 37.07 | 36.11 | 36.60 | 17,063 | -0.47(-1.28%) |
Feb 22, 2011 | 38.29 | 38.29 | 36.95 | 37.07 | 65,489 | -1.28(-3.34%) |
Feb 18, 2011 | 38.69 | 38.69 | 38.17 | 38.35 | 29,842 | -0.16(-0.42%) |
Feb 17, 2011 | 38.46 | 38.57 | 38.17 | 38.51 | 27,647 | +0.27(+0.71%) |
Feb 16, 2011 | 38.00 | 38.28 | 38.00 | 38.24 | 16,467 | +0.54(+1.43%) |
Feb 15, 2011 | 37.90 | 37.96 | 37.66 | 37.70 | 23,221 | -0.30(-0.79%) |
Feb 14, 2011 | 38.04 | 38.04 | 37.70 | 38.00 | 12,903 | +0.32(+0.86%) |
Feb 11, 2011 | 37.41 | 37.76 | 37.41 | 37.68 | 7,949 | +0.37(+0.98%) |
Feb 10, 2011 | 37.23 | 37.45 | 36.61 | 37.31 | 12,703 | +0.05(+0.13%) |
Feb 09, 2011 | 37.36 | 37.41 | 37.10 | 37.26 | 16,403 | -0.23(-0.61%) |
Feb 08, 2011 | 37.36 | 37.49 | 37.25 | 37.49 | 13,217 | +0.14(+0.37%) |
Feb 07, 2011 | 37.44 | 37.47 | 37.10 | 37.35 | 18,958 | +0.24(+0.65%) |
Feb 04, 2011 | 37.19 | 37.19 | 36.82 | 37.11 | 14,542 | +0.06(+0.16%) |
Feb 03, 2011 | 37.10 | 37.10 | 36.67 | 37.05 | 3,357 | +0.12(+0.33%) |
Feb 02, 2011 | 36.88 | 37.29 | 36.88 | 36.93 | 9,796 | -0.25(-0.68%) |
Feb 01, 2011 | 36.78 | 37.24 | 36.77 | 37.18 | 6,624 | +0.90(+2.49%) |
Jan 31, 2011 | 36.06 | 36.44 | 35.98 | 36.28 | 12,061 | +0.46(+1.28%) |
Jan 28, 2011 | 36.60 | 36.64 | 35.82 | 35.82 | 26,595 | -0.71(-1.94%) |
Jan 27, 2011 | 36.46 | 36.66 | 36.44 | 36.53 | 18,131 | -0.07(-0.19%) |
Jan 26, 2011 | 36.06 | 36.65 | 36.06 | 36.60 | 18,112 | +0.76(+2.13%) |
Jan 25, 2011 | 35.70 | 35.84 | 35.52 | 35.84 | 33,827 | +0.10(+0.27%) |
Jan 24, 2011 | 35.56 | 35.86 | 35.51 | 35.74 | 11,669 | +0.33(+0.93%) |
Jan 21, 2011 | 35.67 | 35.71 | 35.34 | 35.41 | 9,609 | +0.18(+0.51%) |
Jan 20, 2011 | 35.85 | 35.85 | 35.13 | 35.23 | 15,713 | -0.66(-1.84%) |
Jan 19, 2011 | 36.40 | 36.40 | 35.82 | 35.89 | 6,006 | -0.85(-2.31%) |
Jan 18, 2011 | 36.75 | 36.75 | 36.48 | 36.74 | 10,833 | +0.25(+0.70%) |
Jan 14, 2011 | 36.07 | 36.52 | 36.07 | 36.49 | 12,213 | +0.17(+0.47%) |
Jan 13, 2011 | 36.46 | 36.53 | 36.22 | 36.32 | 15,588 | -0.00(-0.00%) |
Jan 12, 2011 | 36.01 | 36.46 | 36.01 | 36.32 | 6,001 | +0.38(+1.07%) |
Jan 11, 2011 | 35.81 | 36.06 | 35.74 | 35.93 | 10,880 | +0.11(+0.30%) |
Jan 10, 2011 | 35.62 | 35.90 | 35.24 | 35.83 | 13,613 | +0.20(+0.55%) |
Jan 07, 2011 | 35.83 | 35.94 | 35.37 | 35.63 | 7,338 | -0.12(-0.34%) |
Jan 06, 2011 | 35.80 | 35.89 | 35.61 | 35.75 | 22,823 | -0.10(-0.28%) |
Jan 05, 2011 | 35.35 | 35.88 | 35.35 | 35.85 | 96,725 | +0.25(+0.70%) |
Jan 04, 2011 | 36.44 | 36.44 | 35.29 | 35.60 | 23,225 | -0.39(-1.08%) |