Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 32.63 | 33.17 | 32.53 | 33.17 | 807,793 | +0.50(+1.52%) |
Mar 30, 2011 | 33.19 | 33.19 | 32.59 | 32.68 | 609,416 | -0.39(-1.17%) |
Mar 29, 2011 | 32.75 | 33.24 | 32.67 | 33.07 | 355,107 | +0.22(+0.66%) |
Mar 28, 2011 | 32.95 | 33.07 | 32.71 | 32.85 | 417,167 | -0.09(-0.27%) |
Mar 25, 2011 | 32.49 | 33.06 | 32.33 | 32.94 | 588,558 | +0.50(+1.53%) |
Mar 24, 2011 | 32.17 | 32.46 | 31.91 | 32.44 | 316,641 | +0.32(+1.01%) |
Mar 23, 2011 | 31.91 | 32.26 | 31.68 | 32.12 | 237,662 | +0.10(+0.31%) |
Mar 22, 2011 | 32.19 | 32.33 | 31.95 | 32.02 | 396,798 | -0.19(-0.59%) |
Mar 21, 2011 | 32.21 | 32.29 | 32.16 | 32.21 | 506,092 | +0.62(+1.97%) |
Mar 18, 2011 | 31.25 | 31.68 | 30.85 | 31.59 | 849,556 | +0.67(+2.16%) |
Mar 17, 2011 | 31.00 | 31.20 | 30.71 | 30.92 | 715,158 | +0.37(+1.21%) |
Mar 16, 2011 | 30.75 | 31.15 | 30.36 | 30.55 | 1,137,441 | -0.30(-0.96%) |
Mar 15, 2011 | 30.59 | 31.18 | 30.12 | 30.85 | 1,253,188 | -0.72(-2.28%) |
Mar 14, 2011 | 31.42 | 31.91 | 31.29 | 31.57 | 957,291 | -0.19(-0.60%) |
Mar 11, 2011 | 31.06 | 31.83 | 31.06 | 31.76 | 775,888 | +0.59(+1.91%) |
Mar 10, 2011 | 31.53 | 31.59 | 31.08 | 31.16 | 870,112 | -0.82(-2.56%) |
Mar 09, 2011 | 31.89 | 32.02 | 31.57 | 31.98 | 572,471 | +0.04(+0.11%) |
Mar 08, 2011 | 31.50 | 32.31 | 31.42 | 31.95 | 584,754 | +0.45(+1.43%) |
Mar 07, 2011 | 31.88 | 32.13 | 31.16 | 31.50 | 689,228 | -0.26(-0.82%) |
Mar 04, 2011 | 32.28 | 32.28 | 31.53 | 31.76 | 639,351 | -0.43(-1.34%) |
Mar 03, 2011 | 31.73 | 32.27 | 31.73 | 32.19 | 746,549 | +0.65(+2.06%) |
Mar 02, 2011 | 31.33 | 31.84 | 31.33 | 31.54 | 1,045,085 | +0.20(+0.63%) |
Mar 01, 2011 | 32.01 | 32.17 | 31.14 | 31.35 | 1,188,181 | -0.64(-2.00%) |
Feb 28, 2011 | 32.81 | 32.83 | 31.89 | 31.98 | 1,204,997 | -0.54(-1.66%) |
Feb 25, 2011 | 32.61 | 32.86 | 32.39 | 32.53 | 978,835 | +0.09(+0.28%) |
Feb 24, 2011 | 32.37 | 32.97 | 32.19 | 32.44 | 1,100,162 | +0.04(+0.11%) |
Feb 23, 2011 | 32.71 | 32.91 | 32.07 | 32.40 | 1,693,479 | -0.39(-1.18%) |
Feb 22, 2011 | 32.68 | 33.38 | 32.49 | 32.79 | 1,776,122 | -0.49(-1.46%) |
Feb 18, 2011 | 32.87 | 33.29 | 32.65 | 33.27 | 1,264,911 | +0.49(+1.48%) |
Feb 17, 2011 | 32.53 | 33.07 | 32.32 | 32.79 | 592,304 | +0.15(+0.47%) |
Feb 16, 2011 | 32.78 | 32.78 | 32.48 | 32.63 | 1,186,328 | +0.19(+0.58%) |
Feb 15, 2011 | 32.46 | 32.77 | 32.35 | 32.44 | 594,034 | -0.23(-0.72%) |
Feb 14, 2011 | 32.55 | 32.70 | 32.35 | 32.68 | 463,384 | +0.14(+0.44%) |
Feb 11, 2011 | 32.28 | 32.72 | 32.09 | 32.53 | 846,700 | +0.10(+0.31%) |
Feb 10, 2011 | 32.20 | 32.71 | 32.04 | 32.44 | 915,099 | +0.05(+0.14%) |
Feb 09, 2011 | 32.11 | 32.59 | 32.07 | 32.39 | 1,505,617 | +0.14(+0.42%) |
Feb 08, 2011 | 32.51 | 32.53 | 31.93 | 32.26 | 1,636,199 | -0.26(-0.80%) |
Feb 07, 2011 | 31.36 | 32.62 | 31.36 | 32.52 | 1,289,062 | +1.16(+3.71%) |
Feb 04, 2011 | 30.84 | 31.44 | 30.71 | 31.35 | 957,679 | +0.62(+2.02%) |
Feb 03, 2011 | 31.07 | 31.09 | 30.49 | 30.73 | 1,493,232 | -0.50(-1.62%) |
Feb 02, 2011 | 31.08 | 31.49 | 31.01 | 31.24 | 905,376 | +0.03(+0.09%) |
Feb 01, 2011 | 31.10 | 31.42 | 30.79 | 31.21 | 1,165,609 | +0.37(+1.20%) |
Jan 31, 2011 | 30.86 | 30.92 | 30.65 | 30.84 | 1,163,494 | +0.21(+0.68%) |
Jan 28, 2011 | 31.47 | 31.66 | 30.63 | 30.63 | 898,245 | -0.75(-2.38%) |
Jan 27, 2011 | 31.49 | 31.80 | 31.23 | 31.38 | 536,910 | -0.06(-0.20%) |
Jan 26, 2011 | 31.67 | 31.90 | 31.38 | 31.44 | 790,091 | -0.23(-0.71%) |
Jan 25, 2011 | 31.86 | 32.16 | 31.55 | 31.67 | 853,658 | -0.32(-0.99%) |
Jan 24, 2011 | 31.99 | 32.13 | 31.93 | 31.98 | 829,896 | +0.00(+0.00%) |
Jan 21, 2011 | 32.09 | 32.26 | 31.84 | 31.98 | 775,813 | +0.34(+1.08%) |
Jan 20, 2011 | 31.65 | 31.80 | 31.31 | 31.64 | 859,758 | -0.11(-0.34%) |
Jan 19, 2011 | 32.62 | 32.66 | 31.71 | 31.75 | 1,240,938 | -0.95(-2.89%) |
Jan 18, 2011 | 32.80 | 32.89 | 32.31 | 32.70 | 1,430,998 | -0.12(-0.36%) |
Jan 14, 2011 | 33.09 | 33.56 | 32.59 | 32.81 | 2,875,651 | -0.30(-0.90%) |
Jan 13, 2011 | 35.35 | 35.53 | 32.07 | 33.11 | 2,968,241 | -2.68(-7.48%) |
Jan 12, 2011 | 35.51 | 35.80 | 34.89 | 35.79 | 715,066 | +0.59(+1.66%) |
Jan 11, 2011 | 35.06 | 35.43 | 34.74 | 35.20 | 468,749 | +0.39(+1.11%) |
Jan 10, 2011 | 34.71 | 35.24 | 34.40 | 34.81 | 657,174 | -0.11(-0.31%) |
Jan 07, 2011 | 35.27 | 35.39 | 34.40 | 34.92 | 450,624 | -0.23(-0.67%) |
Jan 06, 2011 | 35.38 | 35.52 | 35.04 | 35.16 | 381,242 | -0.27(-0.76%) |
Jan 05, 2011 | 34.85 | 35.45 | 34.48 | 35.43 | 545,127 | +0.47(+1.34%) |
Jan 04, 2011 | 35.88 | 36.22 | 34.72 | 34.96 | 542,744 | -0.59(-1.65%) |