Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 36.60 | 36.60 | 36.41 | 36.50 | 1,308,960 | -0.05(-0.12%) |
Mar 30, 2011 | 36.54 | 36.65 | 36.41 | 36.54 | 1,347,202 | +0.30(+0.83%) |
Mar 29, 2011 | 35.93 | 36.24 | 35.81 | 36.24 | 121,299 | +0.29(+0.82%) |
Mar 28, 2011 | 36.15 | 36.26 | 35.93 | 35.95 | 412,069 | -0.11(-0.29%) |
Mar 25, 2011 | 36.24 | 36.31 | 36.03 | 36.05 | 735,437 | -0.19(-0.52%) |
Mar 24, 2011 | 36.07 | 36.32 | 35.86 | 36.24 | 646,665 | +0.39(+1.09%) |
Mar 23, 2011 | 35.72 | 36.00 | 35.50 | 35.85 | 502,071 | +0.03(+0.08%) |
Mar 22, 2011 | 35.73 | 35.85 | 35.68 | 35.82 | 779,569 | +0.05(+0.13%) |
Mar 21, 2011 | 35.77 | 35.83 | 35.47 | 35.77 | 471,844 | +0.61(+1.74%) |
Mar 18, 2011 | 35.17 | 35.33 | 35.02 | 35.16 | 731,952 | +0.41(+1.17%) |
Mar 17, 2011 | 34.97 | 35.09 | 34.58 | 34.75 | 969,728 | +0.54(+1.57%) |
Mar 16, 2011 | 34.99 | 34.99 | 33.89 | 34.22 | 1,051,212 | -0.86(-2.45%) |
Mar 15, 2011 | 34.17 | 35.22 | 34.15 | 35.08 | 1,074,612 | -0.57(-1.59%) |
Mar 14, 2011 | 35.39 | 35.66 | 35.29 | 35.64 | 419,702 | -0.32(-0.88%) |
Mar 11, 2011 | 35.69 | 36.10 | 35.66 | 35.96 | 358,399 | +0.10(+0.27%) |
Mar 10, 2011 | 36.13 | 36.13 | 35.79 | 35.86 | 380,414 | -0.80(-2.18%) |
Mar 09, 2011 | 36.69 | 36.72 | 36.50 | 36.66 | 318,377 | -0.02(-0.04%) |
Mar 08, 2011 | 36.36 | 36.74 | 36.24 | 36.68 | 373,191 | +0.30(+0.83%) |
Mar 07, 2011 | 37.01 | 37.01 | 36.26 | 36.38 | 641,719 | -0.38(-1.05%) |
Mar 04, 2011 | 37.05 | 37.05 | 36.56 | 36.76 | 520,173 | -0.31(-0.83%) |
Mar 03, 2011 | 36.74 | 37.09 | 36.70 | 37.07 | 377,924 | +0.60(+1.63%) |
Mar 02, 2011 | 36.42 | 36.64 | 36.14 | 36.47 | 947,650 | +0.17(+0.46%) |
Mar 01, 2011 | 37.00 | 37.04 | 36.30 | 36.31 | 380,381 | -0.51(-1.37%) |
Feb 28, 2011 | 36.69 | 36.93 | 36.68 | 36.81 | 968,706 | +0.29(+0.79%) |
Feb 25, 2011 | 36.35 | 36.56 | 36.26 | 36.53 | 1,047,286 | +0.45(+1.23%) |
Feb 24, 2011 | 36.15 | 36.22 | 35.79 | 36.08 | 192,271 | +0.04(+0.10%) |
Feb 23, 2011 | 36.26 | 36.33 | 35.83 | 36.04 | 251,623 | -0.12(-0.33%) |
Feb 22, 2011 | 36.50 | 36.75 | 36.09 | 36.16 | 1,209,256 | -1.00(-2.68%) |
Feb 18, 2011 | 37.05 | 37.18 | 36.98 | 37.16 | 202,662 | +0.17(+0.47%) |
Feb 17, 2011 | 36.87 | 37.05 | 36.78 | 36.99 | 441,361 | +0.11(+0.31%) |
Feb 16, 2011 | 36.62 | 36.91 | 36.62 | 36.87 | 268,947 | +0.29(+0.80%) |
Feb 15, 2011 | 36.62 | 36.66 | 36.48 | 36.58 | 692,912 | -0.01(-0.02%) |
Feb 14, 2011 | 36.56 | 36.65 | 36.52 | 36.59 | 644,506 | +0.03(+0.08%) |
Feb 11, 2011 | 36.30 | 36.62 | 36.15 | 36.56 | 145,793 | +0.16(+0.44%) |
Feb 10, 2011 | 35.99 | 36.46 | 35.99 | 36.40 | 515,730 | -0.17(-0.47%) |
Feb 09, 2011 | 36.69 | 36.69 | 36.41 | 36.57 | 1,681,661 | -0.17(-0.47%) |
Feb 08, 2011 | 36.44 | 36.75 | 36.43 | 36.75 | 1,382,504 | +0.20(+0.54%) |
Feb 07, 2011 | 36.36 | 36.66 | 36.36 | 36.55 | 289,195 | +0.17(+0.46%) |
Feb 04, 2011 | 36.44 | 36.44 | 36.21 | 36.38 | 377,752 | -0.04(-0.10%) |
Feb 03, 2011 | 36.29 | 36.44 | 36.05 | 36.42 | 579,010 | +0.07(+0.19%) |
Feb 02, 2011 | 36.35 | 36.47 | 36.29 | 36.35 | 182,734 | -0.08(-0.21%) |
Feb 01, 2011 | 35.96 | 36.47 | 35.96 | 36.43 | 470,330 | +0.72(+2.03%) |
Jan 31, 2011 | 35.48 | 35.75 | 35.48 | 35.70 | 624,274 | +0.36(+1.03%) |
Jan 28, 2011 | 36.14 | 36.14 | 35.33 | 35.34 | 586,988 | -0.85(-2.34%) |
Jan 27, 2011 | 36.17 | 36.25 | 36.02 | 36.19 | 740,636 | +0.09(+0.25%) |
Jan 26, 2011 | 36.15 | 36.21 | 35.98 | 36.10 | 676,541 | +0.16(+0.44%) |
Jan 25, 2011 | 35.82 | 35.94 | 35.65 | 35.94 | 213,973 | -0.02(-0.04%) |
Jan 24, 2011 | 35.70 | 35.98 | 35.65 | 35.95 | 740,469 | +0.23(+0.63%) |
Jan 21, 2011 | 35.77 | 35.89 | 35.66 | 35.73 | 277,612 | +0.08(+0.21%) |
Jan 20, 2011 | 35.74 | 35.74 | 35.37 | 35.65 | 710,674 | -0.23(-0.65%) |
Jan 19, 2011 | 36.22 | 36.24 | 35.76 | 35.88 | 1,126,959 | -0.28(-0.77%) |
Jan 18, 2011 | 36.08 | 36.17 | 36.00 | 36.16 | 844,667 | +0.11(+0.31%) |
Jan 14, 2011 | 35.68 | 36.05 | 35.68 | 36.05 | 2,232,200 | +0.27(+0.76%) |
Jan 13, 2011 | 35.97 | 36.00 | 35.77 | 35.78 | 1,882,833 | -0.02(-0.06%) |
Jan 12, 2011 | 35.58 | 35.82 | 35.52 | 35.80 | 436,838 | +0.57(+1.63%) |
Jan 11, 2011 | 35.30 | 35.31 | 35.09 | 35.23 | 502,068 | +0.11(+0.32%) |
Jan 10, 2011 | 34.96 | 35.14 | 34.82 | 35.12 | 209,324 | -0.08(-0.24%) |
Jan 07, 2011 | 35.39 | 35.39 | 34.92 | 35.20 | 219,158 | -0.13(-0.36%) |
Jan 06, 2011 | 35.59 | 35.59 | 35.21 | 35.33 | 2,194,593 | -0.23(-0.64%) |
Jan 05, 2011 | 35.33 | 35.58 | 35.24 | 35.55 | 459,527 | +0.00(+0.00%) |
Jan 04, 2011 | 35.76 | 35.76 | 35.31 | 35.55 | 223,206 | -0.04(-0.11%) |