Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 31.22 | 31.59 | 31.18 | 31.49 | 1,527,008 | +0.12(+0.39%) |
Mar 30, 2011 | 31.30 | 31.63 | 31.16 | 31.37 | 2,303,063 | +0.17(+0.53%) |
Mar 29, 2011 | 31.19 | 31.66 | 31.06 | 31.21 | 3,422,049 | +0.02(+0.05%) |
Mar 28, 2011 | 31.40 | 31.78 | 30.95 | 31.19 | 3,845,384 | -0.21(-0.67%) |
Mar 25, 2011 | 31.52 | 31.68 | 31.21 | 31.40 | 975,321 | -0.11(-0.34%) |
Mar 24, 2011 | 31.36 | 31.78 | 31.34 | 31.51 | 2,488,820 | +0.29(+0.92%) |
Mar 23, 2011 | 31.24 | 31.40 | 30.88 | 31.22 | 1,748,126 | -0.06(-0.19%) |
Mar 22, 2011 | 31.69 | 31.80 | 31.21 | 31.28 | 1,508,710 | -0.35(-1.10%) |
Mar 21, 2011 | 31.35 | 31.66 | 30.98 | 31.63 | 2,362,495 | +0.75(+2.44%) |
Mar 18, 2011 | 31.00 | 31.10 | 30.76 | 30.88 | 2,506,753 | +0.45(+1.49%) |
Mar 17, 2011 | 30.44 | 30.66 | 30.18 | 30.42 | 1,983,645 | +0.41(+1.36%) |
Mar 16, 2011 | 30.98 | 31.19 | 29.72 | 30.02 | 4,681,578 | -0.96(-3.09%) |
Mar 15, 2011 | 31.09 | 31.19 | 30.30 | 30.97 | 6,553,676 | -0.97(-3.05%) |
Mar 14, 2011 | 32.36 | 32.43 | 31.89 | 31.95 | 2,188,866 | -0.65(-1.99%) |
Mar 11, 2011 | 32.46 | 32.96 | 32.36 | 32.60 | 2,926,363 | +0.00(+0.00%) |
Mar 10, 2011 | 33.00 | 33.38 | 32.55 | 32.60 | 3,832,658 | -0.74(-2.22%) |
Mar 09, 2011 | 33.73 | 33.73 | 33.03 | 33.34 | 3,037,193 | -0.52(-1.53%) |
Mar 08, 2011 | 33.80 | 34.20 | 33.61 | 33.85 | 3,788,249 | -0.03(-0.08%) |
Mar 07, 2011 | 34.02 | 34.56 | 33.49 | 33.88 | 2,945,838 | -0.06(-0.18%) |
Mar 04, 2011 | 33.85 | 34.15 | 33.70 | 33.94 | 3,383,812 | +0.08(+0.22%) |
Mar 03, 2011 | 32.82 | 33.89 | 32.82 | 33.86 | 2,396,089 | +1.28(+3.94%) |
Mar 02, 2011 | 32.26 | 32.79 | 32.22 | 32.58 | 1,900,249 | +0.28(+0.88%) |
Mar 01, 2011 | 33.06 | 33.29 | 32.28 | 32.30 | 3,519,526 | -0.60(-1.82%) |
Feb 28, 2011 | 32.70 | 33.00 | 32.67 | 32.90 | 2,411,296 | +0.20(+0.60%) |
Feb 25, 2011 | 31.81 | 32.70 | 31.66 | 32.70 | 2,574,397 | +0.95(+2.99%) |
Feb 24, 2011 | 31.69 | 31.81 | 31.27 | 31.75 | 2,781,755 | +0.11(+0.33%) |
Feb 23, 2011 | 31.72 | 31.83 | 31.36 | 31.65 | 2,580,165 | -0.17(-0.52%) |
Feb 22, 2011 | 32.39 | 32.64 | 31.68 | 31.81 | 2,812,910 | -1.03(-3.13%) |
Feb 18, 2011 | 32.16 | 32.94 | 31.62 | 32.84 | 7,834,282 | +0.65(+2.02%) |
Feb 17, 2011 | 31.89 | 32.31 | 31.78 | 32.19 | 2,151,001 | +0.08(+0.24%) |
Feb 16, 2011 | 32.34 | 32.43 | 31.74 | 32.11 | 2,311,561 | -0.15(-0.47%) |
Feb 15, 2011 | 31.71 | 32.45 | 31.59 | 32.26 | 2,904,003 | +0.48(+1.52%) |
Feb 14, 2011 | 31.75 | 31.92 | 31.60 | 31.78 | 1,233,825 | -0.09(-0.28%) |
Feb 11, 2011 | 31.42 | 31.87 | 31.27 | 31.87 | 1,394,689 | +0.38(+1.20%) |
Feb 10, 2011 | 31.10 | 31.59 | 31.07 | 31.49 | 1,629,908 | +0.17(+0.53%) |
Feb 09, 2011 | 31.03 | 31.45 | 31.01 | 31.33 | 1,473,870 | +0.11(+0.34%) |
Feb 08, 2011 | 31.31 | 31.51 | 31.01 | 31.22 | 2,086,694 | -0.12(-0.39%) |
Feb 07, 2011 | 31.48 | 31.93 | 31.15 | 31.34 | 3,409,649 | +0.02(+0.05%) |
Feb 04, 2011 | 31.25 | 31.48 | 30.91 | 31.33 | 1,539,220 | +0.06(+0.19%) |
Feb 03, 2011 | 31.25 | 31.36 | 30.54 | 31.27 | 3,881,433 | +0.00(+0.00%) |
Feb 02, 2011 | 31.33 | 31.33 | 30.97 | 31.27 | 1,668,920 | -0.11(-0.34%) |
Feb 01, 2011 | 31.15 | 31.52 | 30.82 | 31.37 | 2,776,882 | +0.56(+1.81%) |
Jan 31, 2011 | 30.30 | 30.88 | 30.30 | 30.82 | 1,410,217 | +0.53(+1.74%) |
Jan 28, 2011 | 30.94 | 31.31 | 30.29 | 30.29 | 2,963,444 | -0.65(-2.10%) |
Jan 27, 2011 | 30.44 | 30.95 | 30.35 | 30.94 | 1,829,224 | +0.47(+1.53%) |
Jan 26, 2011 | 30.44 | 30.61 | 30.23 | 30.47 | 2,541,708 | +0.24(+0.79%) |
Jan 25, 2011 | 30.55 | 30.59 | 29.89 | 30.23 | 3,761,987 | -0.47(-1.52%) |
Jan 24, 2011 | 30.56 | 30.80 | 30.33 | 30.70 | 2,306,017 | +0.21(+0.69%) |
Jan 21, 2011 | 30.92 | 30.94 | 30.43 | 30.49 | 2,673,234 | -0.29(-0.93%) |
Jan 20, 2011 | 30.98 | 31.18 | 30.17 | 30.77 | 5,124,891 | -0.69(-2.20%) |
Jan 19, 2011 | 31.82 | 31.82 | 31.30 | 31.46 | 3,781,095 | -0.32(-0.99%) |
Jan 18, 2011 | 30.04 | 31.81 | 29.95 | 31.78 | 4,886,485 | +0.77(+2.47%) |
Jan 14, 2011 | 30.91 | 31.15 | 30.50 | 31.01 | 4,932,779 | -0.36(-1.15%) |
Jan 13, 2011 | 30.58 | 31.54 | 30.40 | 31.37 | 6,320,350 | +0.87(+2.86%) |
Jan 12, 2011 | 30.02 | 30.73 | 29.70 | 30.50 | 4,456,936 | +0.74(+2.47%) |
Jan 11, 2011 | 30.04 | 30.14 | 29.65 | 29.77 | 2,013,723 | -0.14(-0.45%) |
Jan 10, 2011 | 29.43 | 29.97 | 29.30 | 29.90 | 2,573,635 | +0.39(+1.32%) |
Jan 07, 2011 | 29.80 | 29.92 | 29.13 | 29.51 | 3,483,437 | -0.26(-0.86%) |
Jan 06, 2011 | 29.18 | 29.99 | 29.00 | 29.77 | 5,138,376 | +0.93(+3.23%) |
Jan 05, 2011 | 28.14 | 28.91 | 28.01 | 28.83 | 3,035,202 | +0.62(+2.18%) |
Jan 04, 2011 | 28.28 | 28.31 | 27.69 | 28.22 | 2,435,272 | -0.06(-0.21%) |