Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 32.52 | 32.74 | 32.52 | 32.72 | 654,965 | +0.20(+0.62%) |
Mar 30, 2011 | 32.25 | 32.59 | 32.25 | 32.52 | 2,235,339 | +0.56(+1.76%) |
Mar 29, 2011 | 31.63 | 31.97 | 31.53 | 31.96 | 2,087,683 | +0.48(+1.54%) |
Mar 28, 2011 | 31.79 | 31.79 | 31.47 | 31.47 | 598,675 | -0.07(-0.23%) |
Mar 25, 2011 | 31.62 | 31.82 | 31.52 | 31.54 | 633,011 | +0.07(+0.22%) |
Mar 24, 2011 | 31.20 | 31.59 | 31.11 | 31.48 | 752,710 | +0.47(+1.51%) |
Mar 23, 2011 | 30.99 | 31.09 | 30.71 | 31.01 | 287,346 | +0.09(+0.29%) |
Mar 22, 2011 | 31.16 | 31.16 | 30.83 | 30.92 | 585,755 | -0.08(-0.25%) |
Mar 21, 2011 | 31.05 | 31.26 | 30.93 | 31.00 | 828,208 | +0.25(+0.81%) |
Mar 18, 2011 | 30.93 | 30.93 | 30.68 | 30.75 | 862,651 | +0.20(+0.64%) |
Mar 17, 2011 | 30.88 | 30.88 | 30.54 | 30.55 | 1,277,747 | +0.10(+0.33%) |
Mar 16, 2011 | 30.80 | 30.88 | 30.34 | 30.45 | 1,828,741 | -0.38(-1.24%) |
Mar 15, 2011 | 30.38 | 31.01 | 30.38 | 30.84 | 1,424,732 | -0.27(-0.86%) |
Mar 14, 2011 | 31.17 | 31.35 | 30.96 | 31.10 | 1,202,381 | -0.16(-0.51%) |
Mar 11, 2011 | 30.94 | 31.39 | 30.93 | 31.26 | 2,419,843 | +0.21(+0.67%) |
Mar 10, 2011 | 31.18 | 31.38 | 30.98 | 31.05 | 1,047,636 | -0.52(-1.65%) |
Mar 09, 2011 | 31.46 | 31.68 | 31.34 | 31.57 | 870,413 | +0.01(+0.02%) |
Mar 08, 2011 | 31.19 | 31.64 | 31.04 | 31.57 | 640,915 | +0.37(+1.19%) |
Mar 07, 2011 | 31.47 | 31.55 | 30.89 | 31.20 | 572,950 | -0.18(-0.57%) |
Mar 04, 2011 | 31.28 | 31.45 | 31.24 | 31.37 | 623,161 | +0.00(+0.00%) |
Mar 03, 2011 | 31.08 | 31.42 | 31.08 | 31.37 | 1,063,832 | +0.45(+1.45%) |
Mar 02, 2011 | 30.65 | 31.07 | 30.65 | 30.93 | 993,091 | +0.21(+0.69%) |
Mar 01, 2011 | 31.00 | 31.06 | 30.62 | 30.71 | 1,608,104 | -0.22(-0.70%) |
Feb 28, 2011 | 31.00 | 31.16 | 30.79 | 30.93 | 629,182 | +0.05(+0.17%) |
Feb 25, 2011 | 30.41 | 30.90 | 30.36 | 30.88 | 1,008,353 | +0.60(+2.00%) |
Feb 24, 2011 | 30.20 | 30.40 | 30.03 | 30.27 | 1,762,714 | -0.04(-0.14%) |
Feb 23, 2011 | 30.57 | 30.72 | 30.27 | 30.32 | 1,495,644 | -0.25(-0.83%) |
Feb 22, 2011 | 31.01 | 31.03 | 30.51 | 30.57 | 1,463,181 | -0.57(-1.83%) |
Feb 18, 2011 | 31.35 | 31.35 | 31.03 | 31.14 | 726,440 | -0.08(-0.24%) |
Feb 17, 2011 | 30.98 | 31.29 | 30.98 | 31.21 | 3,120,605 | +0.08(+0.26%) |
Feb 16, 2011 | 31.23 | 31.23 | 30.99 | 31.13 | 3,853,131 | +0.10(+0.34%) |
Feb 15, 2011 | 30.95 | 31.07 | 30.85 | 31.03 | 1,830,709 | +0.08(+0.26%) |
Feb 14, 2011 | 30.89 | 30.98 | 30.75 | 30.95 | 1,042,811 | +0.20(+0.64%) |
Feb 11, 2011 | 30.37 | 30.78 | 30.37 | 30.75 | 449,685 | +0.07(+0.22%) |
Feb 10, 2011 | 30.17 | 30.72 | 30.17 | 30.68 | 3,406,207 | +0.17(+0.57%) |
Feb 09, 2011 | 30.67 | 30.70 | 30.39 | 30.51 | 762,328 | -0.21(-0.67%) |
Feb 08, 2011 | 30.74 | 30.74 | 30.55 | 30.71 | 1,666,790 | -0.01(-0.03%) |
Feb 07, 2011 | 30.84 | 31.00 | 30.69 | 30.72 | 5,541,174 | -0.03(-0.11%) |
Feb 04, 2011 | 30.60 | 30.85 | 30.55 | 30.76 | 1,047,265 | +0.07(+0.23%) |
Feb 03, 2011 | 30.88 | 30.88 | 30.48 | 30.69 | 1,316,753 | -0.21(-0.67%) |
Feb 02, 2011 | 30.89 | 30.96 | 30.83 | 30.89 | 502,118 | +0.05(+0.15%) |
Feb 01, 2011 | 30.84 | 30.98 | 30.68 | 30.85 | 2,808,605 | +0.23(+0.75%) |
Jan 31, 2011 | 30.48 | 30.77 | 30.32 | 30.62 | 4,104,284 | +0.22(+0.73%) |
Jan 28, 2011 | 31.39 | 31.39 | 30.38 | 30.39 | 2,002,596 | -0.89(-2.84%) |
Jan 27, 2011 | 31.42 | 31.50 | 31.19 | 31.28 | 1,471,305 | -0.13(-0.43%) |
Jan 26, 2011 | 31.14 | 31.48 | 31.07 | 31.42 | 665,801 | +0.40(+1.30%) |
Jan 25, 2011 | 30.79 | 31.05 | 30.79 | 31.02 | 1,097,913 | +0.04(+0.13%) |
Jan 24, 2011 | 30.83 | 31.14 | 30.77 | 30.98 | 1,122,395 | +0.26(+0.85%) |
Jan 21, 2011 | 31.00 | 31.02 | 30.71 | 30.71 | 1,469,469 | -0.28(-0.92%) |
Jan 20, 2011 | 30.82 | 31.10 | 30.79 | 31.00 | 1,173,696 | -0.01(-0.02%) |
Jan 19, 2011 | 31.83 | 31.83 | 30.93 | 31.01 | 2,616,867 | -0.77(-2.43%) |
Jan 18, 2011 | 31.41 | 31.78 | 31.41 | 31.78 | 884,911 | +0.35(+1.10%) |
Jan 14, 2011 | 31.35 | 31.48 | 31.26 | 31.43 | 540,506 | +0.05(+0.15%) |
Jan 13, 2011 | 31.31 | 31.43 | 31.28 | 31.38 | 567,826 | +0.03(+0.09%) |
Jan 12, 2011 | 31.30 | 31.36 | 31.08 | 31.36 | 535,088 | +0.17(+0.54%) |
Jan 11, 2011 | 31.28 | 31.28 | 31.10 | 31.19 | 1,307,325 | +0.17(+0.55%) |
Jan 10, 2011 | 31.03 | 31.06 | 30.81 | 31.02 | 957,417 | -0.04(-0.12%) |
Jan 07, 2011 | 31.04 | 31.16 | 30.84 | 31.05 | 1,037,914 | -0.01(-0.04%) |
Jan 06, 2011 | 30.82 | 31.12 | 30.82 | 31.06 | 728,687 | +0.14(+0.47%) |
Jan 05, 2011 | 30.68 | 30.99 | 30.62 | 30.92 | 1,792,277 | +0.25(+0.80%) |
Jan 04, 2011 | 30.99 | 30.99 | 30.52 | 30.68 | 1,110,044 | -0.13(-0.41%) |