Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 32.80 | 32.85 | 32.36 | 32.68 | 1,465,167 | -0.12(-0.37%) |
Mar 30, 2011 | 32.61 | 32.82 | 32.44 | 32.80 | 1,604,217 | +0.38(+1.16%) |
Mar 29, 2011 | 32.45 | 32.88 | 32.04 | 32.43 | 2,996,071 | -0.08(-0.25%) |
Mar 28, 2011 | 32.67 | 32.95 | 32.33 | 32.51 | 1,231,305 | -0.26(-0.80%) |
Mar 25, 2011 | 32.75 | 33.01 | 32.52 | 32.77 | 1,475,875 | +0.05(+0.16%) |
Mar 24, 2011 | 32.43 | 32.86 | 32.32 | 32.72 | 1,922,956 | +0.46(+1.42%) |
Mar 23, 2011 | 31.76 | 32.43 | 31.57 | 32.26 | 3,048,537 | +0.44(+1.40%) |
Mar 22, 2011 | 31.53 | 32.34 | 31.06 | 31.82 | 2,989,882 | +0.40(+1.27%) |
Mar 21, 2011 | 31.34 | 31.50 | 31.32 | 31.42 | 2,049,833 | +0.49(+1.58%) |
Mar 18, 2011 | 31.61 | 31.90 | 30.93 | 30.93 | 4,318,816 | -0.50(-1.60%) |
Mar 17, 2011 | 32.11 | 32.11 | 31.35 | 31.43 | 2,560,429 | -0.50(-1.58%) |
Mar 16, 2011 | 31.48 | 32.24 | 31.36 | 31.94 | 3,042,882 | +0.36(+1.14%) |
Mar 15, 2011 | 31.36 | 32.17 | 31.34 | 31.57 | 2,196,830 | -0.59(-1.85%) |
Mar 14, 2011 | 32.07 | 32.23 | 31.59 | 32.17 | 2,118,272 | -0.23(-0.70%) |
Mar 11, 2011 | 31.93 | 32.64 | 31.91 | 32.40 | 3,391,597 | +0.83(+2.62%) |
Mar 10, 2011 | 31.33 | 31.77 | 31.15 | 31.57 | 1,154,209 | -0.05(-0.17%) |
Mar 09, 2011 | 31.48 | 31.87 | 31.33 | 31.62 | 923,770 | +0.13(+0.41%) |
Mar 08, 2011 | 30.99 | 31.67 | 30.94 | 31.49 | 1,737,820 | +0.57(+1.85%) |
Mar 07, 2011 | 30.97 | 31.33 | 30.84 | 30.92 | 2,127,185 | +0.07(+0.22%) |
Mar 04, 2011 | 30.93 | 31.56 | 30.70 | 30.85 | 3,301,219 | -0.25(-0.80%) |
Mar 03, 2011 | 31.27 | 31.70 | 30.34 | 31.10 | 4,367,830 | +1.08(+3.61%) |
Mar 02, 2011 | 30.47 | 30.47 | 29.93 | 30.02 | 3,853,471 | -0.56(-1.82%) |
Mar 01, 2011 | 31.03 | 31.16 | 30.54 | 30.57 | 2,055,452 | -0.30(-0.97%) |
Feb 28, 2011 | 30.66 | 30.98 | 30.36 | 30.88 | 1,779,721 | +0.24(+0.79%) |
Feb 25, 2011 | 29.99 | 31.00 | 29.90 | 30.63 | 3,439,010 | +0.70(+2.34%) |
Feb 24, 2011 | 30.15 | 30.18 | 29.69 | 29.93 | 2,967,718 | -0.23(-0.75%) |
Feb 23, 2011 | 30.81 | 31.00 | 29.66 | 30.16 | 3,014,549 | -0.70(-2.27%) |
Feb 22, 2011 | 31.06 | 31.27 | 30.66 | 30.86 | 1,220,600 | -0.58(-1.84%) |
Feb 18, 2011 | 30.81 | 31.50 | 30.65 | 31.44 | 1,810,608 | +0.64(+2.08%) |
Feb 17, 2011 | 30.63 | 31.12 | 30.60 | 30.80 | 1,759,376 | +0.14(+0.44%) |
Feb 16, 2011 | 31.67 | 31.81 | 30.62 | 30.66 | 2,993,784 | -0.07(-0.22%) |
Feb 15, 2011 | 30.91 | 31.03 | 30.66 | 30.73 | 1,647,414 | -0.41(-1.31%) |
Feb 14, 2011 | 31.15 | 31.56 | 30.78 | 31.14 | 1,879,881 | -0.14(-0.46%) |
Feb 11, 2011 | 30.73 | 31.30 | 30.62 | 31.28 | 3,634,678 | +0.60(+1.96%) |
Feb 10, 2011 | 30.12 | 30.77 | 29.81 | 30.68 | 3,723,354 | +0.59(+1.98%) |
Feb 09, 2011 | 29.42 | 30.43 | 29.16 | 30.09 | 5,095,848 | +0.66(+2.25%) |
Feb 08, 2011 | 29.24 | 29.63 | 28.50 | 29.42 | 8,958,673 | -0.08(-0.25%) |
Feb 07, 2011 | 25.52 | 30.42 | 25.43 | 29.50 | 4,085,252 | +3.95(+15.46%) |
Feb 04, 2011 | 24.74 | 25.58 | 24.64 | 25.55 | 2,820,817 | +1.26(+5.21%) |
Feb 03, 2011 | 23.97 | 24.61 | 23.85 | 24.28 | 1,922,665 | +0.35(+1.45%) |
Feb 02, 2011 | 23.77 | 24.17 | 23.76 | 23.94 | 3,067,137 | -0.04(-0.16%) |
Feb 01, 2011 | 24.01 | 24.11 | 23.78 | 23.97 | 2,381,855 | +0.05(+0.22%) |
Jan 31, 2011 | 23.94 | 24.19 | 23.77 | 23.92 | 1,195,017 | -0.02(-0.09%) |
Jan 28, 2011 | 24.32 | 24.43 | 23.85 | 23.94 | 1,064,669 | -0.39(-1.61%) |
Jan 27, 2011 | 24.40 | 24.58 | 24.29 | 24.34 | 1,162,727 | -0.03(-0.12%) |
Jan 26, 2011 | 24.40 | 24.58 | 24.08 | 24.37 | 1,226,963 | +0.05(+0.19%) |
Jan 25, 2011 | 24.52 | 24.67 | 24.18 | 24.32 | 1,301,288 | -0.13(-0.52%) |
Jan 24, 2011 | 24.43 | 24.53 | 24.28 | 24.45 | 985,998 | -0.02(-0.09%) |
Jan 21, 2011 | 24.43 | 24.62 | 24.33 | 24.47 | 1,409,586 | +0.08(+0.34%) |
Jan 20, 2011 | 24.24 | 24.60 | 24.20 | 24.39 | 1,367,386 | +0.14(+0.59%) |
Jan 19, 2011 | 24.27 | 24.46 | 24.09 | 24.25 | 1,634,732 | -0.09(-0.37%) |
Jan 18, 2011 | 24.15 | 24.35 | 24.08 | 24.34 | 1,466,347 | +0.26(+1.06%) |
Jan 14, 2011 | 24.09 | 24.17 | 23.97 | 24.08 | 1,856,174 | -0.07(-0.28%) |
Jan 13, 2011 | 23.94 | 24.32 | 23.89 | 24.15 | 2,411,831 | +0.31(+1.29%) |
Jan 12, 2011 | 23.48 | 24.15 | 23.40 | 23.84 | 2,112,935 | +0.47(+2.03%) |
Jan 11, 2011 | 23.49 | 23.62 | 23.29 | 23.37 | 1,399,695 | -0.09(-0.38%) |
Jan 10, 2011 | 22.90 | 23.61 | 22.85 | 23.46 | 1,810,592 | +0.50(+2.16%) |
Jan 07, 2011 | 22.88 | 23.02 | 22.77 | 22.96 | 1,558,504 | +0.06(+0.26%) |
Jan 06, 2011 | 22.94 | 23.06 | 22.85 | 22.90 | 1,415,160 | -0.06(-0.26%) |
Jan 05, 2011 | 22.84 | 23.06 | 22.76 | 22.96 | 2,267,053 | -0.17(-0.75%) |
Jan 04, 2011 | 23.02 | 23.15 | 22.82 | 23.13 | 2,272,387 | +0.25(+1.09%) |