Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 30.77 | 30.81 | 30.72 | 30.78 | 1,249,512 | +0.08(+0.25%) |
Mar 30, 2011 | 30.69 | 30.72 | 30.61 | 30.70 | 334,082 | -0.02(-0.06%) |
Mar 29, 2011 | 30.65 | 30.72 | 30.56 | 30.72 | 540,747 | +0.07(+0.21%) |
Mar 28, 2011 | 30.52 | 30.65 | 30.52 | 30.65 | 825,675 | +0.00(+0.00%) |
Mar 25, 2011 | 30.64 | 30.69 | 30.60 | 30.65 | 327,570 | +0.02(+0.06%) |
Mar 24, 2011 | 30.53 | 30.64 | 30.53 | 30.64 | 223,405 | +0.09(+0.31%) |
Mar 23, 2011 | 30.42 | 30.55 | 30.40 | 30.54 | 155,928 | +0.05(+0.16%) |
Mar 22, 2011 | 30.42 | 30.50 | 30.40 | 30.49 | 115,139 | +0.11(+0.37%) |
Mar 21, 2011 | 30.35 | 30.38 | 30.33 | 30.38 | 141,638 | +0.06(+0.20%) |
Mar 18, 2011 | 30.30 | 30.34 | 30.27 | 30.32 | 132,667 | +0.09(+0.31%) |
Mar 17, 2011 | 30.26 | 30.27 | 30.20 | 30.23 | 134,040 | +0.07(+0.22%) |
Mar 16, 2011 | 30.34 | 30.34 | 30.16 | 30.16 | 186,685 | -0.14(-0.47%) |
Mar 15, 2011 | 30.27 | 30.35 | 30.26 | 30.30 | 262,994 | -0.20(-0.66%) |
Mar 14, 2011 | 30.44 | 30.52 | 30.43 | 30.50 | 199,740 | +0.07(+0.21%) |
Mar 11, 2011 | 30.39 | 30.45 | 30.33 | 30.44 | 126,728 | +0.14(+0.47%) |
Mar 10, 2011 | 30.46 | 30.46 | 30.30 | 30.30 | 116,342 | -0.17(-0.55%) |
Mar 09, 2011 | 30.45 | 30.48 | 30.42 | 30.46 | 148,765 | +0.09(+0.29%) |
Mar 08, 2011 | 30.31 | 30.39 | 30.28 | 30.37 | 308,666 | +0.03(+0.10%) |
Mar 07, 2011 | 30.36 | 30.40 | 30.33 | 30.34 | 344,854 | -0.02(-0.08%) |
Mar 04, 2011 | 30.37 | 30.40 | 30.33 | 30.37 | 246,908 | +0.02(+0.06%) |
Mar 03, 2011 | 30.33 | 30.35 | 30.29 | 30.35 | 240,736 | +0.11(+0.37%) |
Mar 02, 2011 | 30.22 | 30.25 | 30.16 | 30.24 | 97,526 | +0.08(+0.28%) |
Mar 01, 2011 | 30.26 | 30.26 | 30.14 | 30.16 | 396,088 | -0.08(-0.26%) |
Feb 28, 2011 | 30.24 | 30.24 | 30.20 | 30.23 | 186,353 | +0.07(+0.22%) |
Feb 25, 2011 | 30.19 | 30.19 | 30.11 | 30.17 | 245,299 | +0.08(+0.26%) |
Feb 24, 2011 | 30.01 | 30.11 | 30.01 | 30.09 | 153,034 | +0.02(+0.08%) |
Feb 23, 2011 | 30.13 | 30.15 | 30.03 | 30.07 | 195,817 | -0.05(-0.18%) |
Feb 22, 2011 | 30.24 | 30.24 | 30.10 | 30.12 | 156,623 | -0.27(-0.90%) |
Feb 18, 2011 | 30.37 | 30.44 | 30.33 | 30.39 | 294,517 | +0.05(+0.17%) |
Feb 17, 2011 | 30.17 | 30.35 | 30.14 | 30.34 | 262,063 | +0.21(+0.69%) |
Feb 16, 2011 | 30.12 | 30.14 | 30.09 | 30.13 | 244,438 | +0.09(+0.30%) |
Feb 15, 2011 | 30.08 | 30.08 | 30.04 | 30.04 | 99,361 | -0.01(-0.04%) |
Feb 14, 2011 | 30.01 | 30.09 | 29.97 | 30.05 | 121,968 | -0.01(-0.02%) |
Feb 11, 2011 | 29.98 | 30.07 | 29.98 | 30.06 | 122,783 | -0.05(-0.16%) |
Feb 10, 2011 | 30.02 | 30.11 | 29.91 | 30.11 | 296,148 | +0.02(+0.08%) |
Feb 09, 2011 | 30.17 | 30.17 | 30.00 | 30.08 | 230,165 | -0.03(-0.10%) |
Feb 08, 2011 | 30.07 | 30.16 | 29.94 | 30.11 | 192,271 | +0.20(+0.65%) |
Feb 07, 2011 | 29.97 | 30.05 | 29.81 | 29.92 | 482,713 | -0.06(-0.21%) |
Feb 04, 2011 | 30.05 | 30.09 | 29.86 | 29.98 | 495,276 | -0.07(-0.24%) |
Feb 03, 2011 | 30.09 | 30.10 | 29.97 | 30.05 | 150,708 | -0.04(-0.15%) |
Feb 02, 2011 | 30.16 | 30.21 | 30.07 | 30.10 | 108,379 | +0.04(+0.13%) |
Feb 01, 2011 | 30.11 | 30.12 | 30.01 | 30.06 | 932,350 | +0.11(+0.38%) |
Jan 31, 2011 | 29.86 | 29.98 | 29.86 | 29.95 | 175,886 | +0.07(+0.24%) |
Jan 28, 2011 | 30.11 | 30.11 | 29.83 | 29.88 | 142,041 | -0.20(-0.65%) |
Jan 27, 2011 | 30.20 | 30.31 | 30.07 | 30.07 | 290,451 | -0.14(-0.47%) |
Jan 26, 2011 | 30.13 | 30.24 | 30.07 | 30.21 | 302,933 | +0.12(+0.40%) |
Jan 25, 2011 | 30.00 | 30.17 | 30.00 | 30.09 | 236,194 | +0.04(+0.14%) |
Jan 24, 2011 | 30.09 | 30.12 | 29.95 | 30.05 | 315,537 | -0.19(-0.63%) |
Jan 21, 2011 | 30.20 | 30.25 | 30.16 | 30.24 | 156,168 | -0.04(-0.12%) |
Jan 20, 2011 | 30.30 | 30.30 | 30.09 | 30.28 | 220,833 | -0.15(-0.48%) |
Jan 19, 2011 | 30.60 | 30.60 | 30.35 | 30.43 | 281,910 | -0.16(-0.53%) |
Jan 18, 2011 | 30.56 | 30.69 | 30.18 | 30.59 | 374,393 | -0.02(-0.06%) |
Jan 14, 2011 | 30.56 | 30.65 | 30.53 | 30.61 | 208,682 | -0.11(-0.37%) |
Jan 13, 2011 | 30.76 | 30.80 | 30.68 | 30.72 | 144,456 | +0.02(+0.08%) |
Jan 12, 2011 | 30.65 | 30.79 | 30.61 | 30.69 | 264,921 | +0.09(+0.31%) |
Jan 11, 2011 | 30.59 | 30.63 | 30.48 | 30.60 | 482,240 | +0.07(+0.23%) |
Jan 10, 2011 | 30.49 | 30.53 | 30.39 | 30.53 | 295,730 | -0.17(-0.56%) |
Jan 07, 2011 | 30.65 | 30.72 | 30.57 | 30.70 | 442,345 | +0.05(+0.15%) |
Jan 06, 2011 | 30.82 | 30.82 | 30.63 | 30.65 | 145,645 | -0.18(-0.60%) |
Jan 05, 2011 | 30.83 | 30.85 | 30.75 | 30.84 | 306,605 | -0.07(-0.21%) |
Jan 04, 2011 | 30.93 | 30.97 | 30.83 | 30.90 | 527,710 | -0.00(-0.01%) |