Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 34.00 | 34.41 | 33.90 | 34.36 | 1,984,224 | +0.35(+1.04%) |
Mar 30, 2011 | 33.67 | 34.09 | 33.30 | 34.00 | 2,482,490 | +0.71(+2.15%) |
Mar 29, 2011 | 33.08 | 33.53 | 33.04 | 33.29 | 984,661 | +0.15(+0.46%) |
Mar 28, 2011 | 33.21 | 33.33 | 33.09 | 33.14 | 1,051,240 | +0.02(+0.07%) |
Mar 25, 2011 | 32.90 | 33.24 | 32.68 | 33.11 | 1,358,679 | +0.35(+1.06%) |
Mar 24, 2011 | 32.64 | 33.00 | 32.40 | 32.76 | 1,266,910 | +0.31(+0.95%) |
Mar 23, 2011 | 32.85 | 33.01 | 32.30 | 32.46 | 1,346,953 | -0.37(-1.13%) |
Mar 22, 2011 | 33.14 | 33.24 | 32.81 | 32.83 | 938,575 | -0.18(-0.55%) |
Mar 21, 2011 | 33.12 | 33.22 | 32.97 | 33.01 | 1,175,964 | +0.24(+0.74%) |
Mar 18, 2011 | 32.99 | 32.99 | 32.66 | 32.77 | 1,409,342 | -0.02(-0.07%) |
Mar 17, 2011 | 33.55 | 33.63 | 32.60 | 32.79 | 1,604,036 | -0.45(-1.37%) |
Mar 16, 2011 | 32.88 | 33.51 | 32.62 | 33.25 | 2,150,865 | +0.27(+0.81%) |
Mar 15, 2011 | 33.02 | 33.27 | 32.86 | 32.98 | 1,395,460 | +0.12(+0.36%) |
Mar 14, 2011 | 32.97 | 33.06 | 32.77 | 32.86 | 1,258,368 | -0.27(-0.80%) |
Mar 11, 2011 | 33.03 | 33.24 | 32.86 | 33.13 | 1,331,557 | +0.25(+0.75%) |
Mar 10, 2011 | 33.34 | 33.34 | 32.64 | 32.88 | 1,349,462 | -0.31(-0.93%) |
Mar 09, 2011 | 33.51 | 33.56 | 33.13 | 33.19 | 831,496 | -0.21(-0.63%) |
Mar 08, 2011 | 33.40 | 33.70 | 33.28 | 33.40 | 1,202,460 | +0.07(+0.21%) |
Mar 07, 2011 | 33.54 | 33.68 | 33.17 | 33.33 | 1,405,607 | +0.04(+0.11%) |
Mar 04, 2011 | 33.91 | 34.15 | 33.24 | 33.30 | 1,564,097 | -0.61(-1.81%) |
Mar 03, 2011 | 33.96 | 34.45 | 33.65 | 33.91 | 2,203,196 | +0.44(+1.33%) |
Mar 02, 2011 | 34.08 | 34.39 | 33.44 | 33.47 | 1,985,819 | -0.62(-1.82%) |
Mar 01, 2011 | 34.19 | 34.64 | 33.93 | 34.08 | 2,264,865 | -0.26(-0.75%) |
Feb 28, 2011 | 33.84 | 34.35 | 33.72 | 34.34 | 2,226,011 | +0.49(+1.45%) |
Feb 25, 2011 | 33.12 | 33.86 | 32.96 | 33.85 | 1,456,925 | +1.02(+3.11%) |
Feb 24, 2011 | 32.89 | 33.13 | 32.66 | 32.83 | 1,785,018 | +0.08(+0.25%) |
Feb 23, 2011 | 33.17 | 33.50 | 32.69 | 32.75 | 1,695,391 | -0.47(-1.41%) |
Feb 22, 2011 | 33.28 | 33.80 | 33.00 | 33.21 | 1,314,857 | -0.37(-1.10%) |
Feb 18, 2011 | 34.02 | 34.15 | 33.10 | 33.58 | 3,391,737 | +0.88(+2.68%) |
Feb 17, 2011 | 32.75 | 32.97 | 32.53 | 32.71 | 3,417,596 | +0.13(+0.39%) |
Feb 16, 2011 | 32.81 | 33.11 | 32.44 | 32.58 | 1,855,359 | +0.01(+0.04%) |
Feb 15, 2011 | 33.13 | 33.37 | 32.44 | 32.57 | 2,363,627 | -0.68(-2.05%) |
Feb 14, 2011 | 33.37 | 33.42 | 33.04 | 33.25 | 1,739,974 | -0.12(-0.35%) |
Feb 11, 2011 | 32.60 | 34.05 | 32.60 | 33.37 | 3,579,452 | +1.07(+3.31%) |
Feb 10, 2011 | 31.77 | 32.36 | 31.77 | 32.30 | 2,334,839 | +0.27(+0.84%) |
Feb 09, 2011 | 32.01 | 32.10 | 31.16 | 32.03 | 2,474,110 | +0.22(+0.68%) |
Feb 08, 2011 | 32.01 | 32.16 | 31.80 | 31.81 | 1,688,255 | -0.27(-0.86%) |
Feb 07, 2011 | 31.85 | 32.38 | 31.61 | 32.09 | 1,297,667 | +0.31(+0.97%) |
Feb 04, 2011 | 32.29 | 32.30 | 31.78 | 31.78 | 1,915,603 | -0.36(-1.13%) |
Feb 03, 2011 | 31.92 | 32.26 | 31.87 | 32.14 | 1,740,998 | +0.07(+0.22%) |
Feb 02, 2011 | 31.75 | 32.31 | 31.74 | 32.07 | 2,434,706 | +0.30(+0.96%) |
Feb 01, 2011 | 32.51 | 32.54 | 31.42 | 31.77 | 3,503,332 | +0.01(+0.02%) |
Jan 31, 2011 | 31.57 | 31.85 | 31.43 | 31.76 | 2,087,366 | +0.37(+1.19%) |
Jan 28, 2011 | 31.74 | 32.09 | 31.35 | 31.39 | 2,649,742 | -0.02(-0.07%) |
Jan 27, 2011 | 31.22 | 31.57 | 31.12 | 31.41 | 3,174,485 | +0.34(+1.11%) |
Jan 26, 2011 | 31.52 | 31.73 | 30.94 | 31.07 | 1,956,476 | -0.50(-1.57%) |
Jan 25, 2011 | 30.63 | 31.58 | 30.45 | 31.56 | 1,963,603 | +0.99(+3.23%) |
Jan 24, 2011 | 30.30 | 30.76 | 30.08 | 30.58 | 1,739,133 | +0.36(+1.18%) |
Jan 21, 2011 | 30.42 | 30.46 | 30.04 | 30.22 | 1,891,306 | +0.09(+0.29%) |
Jan 20, 2011 | 30.64 | 30.70 | 29.90 | 30.13 | 4,027,995 | -0.69(-2.25%) |
Jan 19, 2011 | 31.43 | 31.52 | 30.81 | 30.83 | 2,030,491 | -0.63(-2.00%) |
Jan 18, 2011 | 31.40 | 31.52 | 30.84 | 31.46 | 1,889,771 | +0.05(+0.17%) |
Jan 14, 2011 | 31.47 | 31.52 | 31.12 | 31.40 | 1,742,406 | +0.05(+0.17%) |
Jan 13, 2011 | 30.97 | 31.42 | 30.88 | 31.35 | 2,037,856 | +0.47(+1.51%) |
Jan 12, 2011 | 30.69 | 31.05 | 30.63 | 30.88 | 2,233,278 | +0.34(+1.11%) |
Jan 11, 2011 | 30.73 | 30.86 | 30.29 | 30.55 | 2,687,172 | -0.07(-0.23%) |
Jan 10, 2011 | 30.32 | 30.80 | 30.00 | 30.62 | 2,717,923 | +0.25(+0.83%) |
Jan 07, 2011 | 30.34 | 30.80 | 29.97 | 30.36 | 2,854,648 | +0.05(+0.17%) |
Jan 06, 2011 | 30.06 | 30.53 | 29.91 | 30.31 | 2,478,815 | +0.41(+1.37%) |
Jan 05, 2011 | 29.87 | 30.08 | 29.56 | 29.90 | 3,157,317 | +0.14(+0.47%) |
Jan 04, 2011 | 30.53 | 30.84 | 29.57 | 29.76 | 3,836,875 | -0.66(-2.17%) |