Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 33.96 | 34.65 | 33.96 | 34.43 | 1,014,015 | +0.38(+1.10%) |
Mar 30, 2011 | 34.02 | 34.06 | 34.01 | 34.05 | 1,107,088 | +0.33(+0.99%) |
Mar 29, 2011 | 33.45 | 33.82 | 32.96 | 33.72 | 840,616 | +0.38(+1.14%) |
Mar 28, 2011 | 33.60 | 33.61 | 33.22 | 33.34 | 750,881 | -0.20(-0.59%) |
Mar 25, 2011 | 33.21 | 33.63 | 33.20 | 33.54 | 878,439 | +0.40(+1.20%) |
Mar 24, 2011 | 33.20 | 33.29 | 32.43 | 33.14 | 882,496 | +0.11(+0.33%) |
Mar 23, 2011 | 33.32 | 33.32 | 32.92 | 33.03 | 868,162 | -0.28(-0.83%) |
Mar 22, 2011 | 33.95 | 34.14 | 33.27 | 33.31 | 931,979 | -0.67(-1.96%) |
Mar 21, 2011 | 34.03 | 34.19 | 33.95 | 33.98 | 588,690 | +0.30(+0.89%) |
Mar 18, 2011 | 33.93 | 34.23 | 33.65 | 33.68 | 983,514 | +0.04(+0.11%) |
Mar 17, 2011 | 33.65 | 33.66 | 33.27 | 33.64 | 651,240 | +0.47(+1.43%) |
Mar 16, 2011 | 33.54 | 33.65 | 33.06 | 33.17 | 928,050 | -0.35(-1.06%) |
Mar 15, 2011 | 33.54 | 33.83 | 33.48 | 33.52 | 801,879 | -0.03(-0.09%) |
Mar 14, 2011 | 33.40 | 33.79 | 33.40 | 33.55 | 561,449 | -0.17(-0.50%) |
Mar 11, 2011 | 33.25 | 33.74 | 33.20 | 33.72 | 1,143,902 | +0.38(+1.15%) |
Mar 10, 2011 | 33.39 | 33.60 | 33.12 | 33.33 | 735,724 | -0.39(-1.16%) |
Mar 09, 2011 | 33.63 | 34.04 | 33.36 | 33.72 | 584,419 | -0.01(-0.02%) |
Mar 08, 2011 | 33.36 | 33.87 | 33.27 | 33.73 | 944,139 | +0.52(+1.57%) |
Mar 07, 2011 | 33.81 | 33.95 | 33.05 | 33.21 | 962,094 | -0.44(-1.30%) |
Mar 04, 2011 | 34.03 | 34.16 | 33.42 | 33.65 | 1,230,098 | -0.38(-1.11%) |
Mar 03, 2011 | 34.08 | 34.29 | 33.90 | 34.02 | 1,539,216 | +0.27(+0.80%) |
Mar 02, 2011 | 34.20 | 34.29 | 33.58 | 33.75 | 1,367,203 | -0.44(-1.30%) |
Mar 01, 2011 | 35.71 | 35.71 | 34.14 | 34.20 | 1,633,702 | -1.34(-3.77%) |
Feb 28, 2011 | 34.94 | 35.83 | 34.94 | 35.54 | 2,651,605 | +0.62(+1.77%) |
Feb 25, 2011 | 34.31 | 34.99 | 34.31 | 34.92 | 2,579,280 | +0.66(+1.93%) |
Feb 24, 2011 | 33.97 | 34.27 | 33.79 | 34.26 | 1,931,353 | +0.21(+0.62%) |
Feb 23, 2011 | 33.75 | 34.30 | 33.75 | 34.05 | 1,760,671 | +0.25(+0.73%) |
Feb 22, 2011 | 33.71 | 34.20 | 33.64 | 33.80 | 1,042,140 | -0.19(-0.55%) |
Feb 18, 2011 | 33.77 | 33.99 | 33.69 | 33.99 | 891,489 | +0.34(+1.02%) |
Feb 17, 2011 | 33.53 | 33.78 | 33.50 | 33.65 | 751,798 | +0.03(+0.09%) |
Feb 16, 2011 | 33.60 | 33.99 | 33.30 | 33.62 | 874,418 | +0.13(+0.39%) |
Feb 15, 2011 | 33.37 | 33.60 | 33.20 | 33.48 | 654,656 | -0.23(-0.68%) |
Feb 14, 2011 | 33.41 | 33.75 | 33.16 | 33.71 | 567,966 | +0.35(+1.04%) |
Feb 11, 2011 | 33.25 | 33.50 | 33.03 | 33.36 | 1,149,981 | +0.10(+0.31%) |
Feb 10, 2011 | 33.16 | 33.49 | 33.13 | 33.26 | 1,344,653 | +0.02(+0.07%) |
Feb 09, 2011 | 33.22 | 33.36 | 33.11 | 33.24 | 927,379 | -0.05(-0.16%) |
Feb 08, 2011 | 33.55 | 33.71 | 33.27 | 33.29 | 1,032,048 | -0.30(-0.89%) |
Feb 07, 2011 | 33.41 | 33.77 | 33.41 | 33.59 | 932,602 | +0.19(+0.56%) |
Feb 04, 2011 | 33.84 | 33.89 | 33.14 | 33.41 | 1,280,008 | -0.30(-0.89%) |
Feb 03, 2011 | 33.46 | 33.85 | 33.30 | 33.71 | 1,023,682 | +0.26(+0.79%) |
Feb 02, 2011 | 33.47 | 33.83 | 33.42 | 33.44 | 513,231 | -0.03(-0.09%) |
Feb 01, 2011 | 33.54 | 33.59 | 33.00 | 33.47 | 975,897 | +0.18(+0.54%) |
Jan 31, 2011 | 33.02 | 33.46 | 32.96 | 33.29 | 879,376 | +0.47(+1.43%) |
Jan 28, 2011 | 33.53 | 33.53 | 32.66 | 32.82 | 894,576 | -0.64(-1.92%) |
Jan 27, 2011 | 33.32 | 33.57 | 33.15 | 33.47 | 896,152 | +0.28(+0.85%) |
Jan 26, 2011 | 33.37 | 33.38 | 32.92 | 33.18 | 948,478 | -0.07(-0.22%) |
Jan 25, 2011 | 32.80 | 33.26 | 32.59 | 33.26 | 863,139 | +0.29(+0.87%) |
Jan 24, 2011 | 32.91 | 33.18 | 32.59 | 32.97 | 761,863 | +0.13(+0.38%) |
Jan 21, 2011 | 32.54 | 32.88 | 32.34 | 32.84 | 912,228 | +0.42(+1.30%) |
Jan 20, 2011 | 32.17 | 32.78 | 32.09 | 32.42 | 1,195,297 | +0.31(+0.95%) |
Jan 19, 2011 | 32.63 | 32.63 | 31.95 | 32.11 | 790,661 | -0.47(-1.44%) |
Jan 18, 2011 | 32.51 | 32.62 | 32.32 | 32.58 | 1,191,431 | +0.08(+0.26%) |
Jan 14, 2011 | 32.16 | 32.51 | 31.95 | 32.50 | 691,274 | +0.31(+0.95%) |
Jan 13, 2011 | 32.18 | 32.33 | 31.98 | 32.19 | 774,427 | +0.07(+0.21%) |
Jan 12, 2011 | 32.49 | 32.58 | 31.98 | 32.13 | 701,173 | -0.04(-0.13%) |
Jan 11, 2011 | 32.52 | 32.56 | 31.89 | 32.17 | 599,327 | -0.23(-0.72%) |
Jan 10, 2011 | 32.19 | 32.48 | 31.93 | 32.40 | 959,720 | +0.02(+0.06%) |
Jan 07, 2011 | 32.34 | 32.69 | 32.02 | 32.38 | 1,519,696 | +0.01(+0.02%) |
Jan 06, 2011 | 32.31 | 32.53 | 31.99 | 32.38 | 1,764,746 | -0.06(-0.18%) |
Jan 05, 2011 | 32.16 | 32.51 | 32.11 | 32.44 | 1,008,176 | +0.19(+0.58%) |
Jan 04, 2011 | 32.92 | 32.99 | 32.15 | 32.25 | 892,283 | -0.55(-1.68%) |