Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 33.04 | 33.07 | 32.58 | 32.77 | 1,165,707 | -0.27(-0.82%) |
Mar 30, 2011 | 33.02 | 33.40 | 32.80 | 33.04 | 2,064,102 | +0.19(+0.57%) |
Mar 29, 2011 | 32.12 | 32.90 | 31.82 | 32.85 | 1,670,345 | +0.68(+2.11%) |
Mar 28, 2011 | 32.04 | 32.26 | 31.75 | 32.17 | 1,329,166 | +0.26(+0.82%) |
Mar 25, 2011 | 31.97 | 32.66 | 31.81 | 31.91 | 1,519,589 | -0.05(-0.15%) |
Mar 24, 2011 | 31.45 | 32.04 | 31.12 | 31.96 | 1,739,077 | +0.68(+2.17%) |
Mar 23, 2011 | 31.15 | 31.61 | 31.15 | 31.28 | 780,103 | +0.09(+0.29%) |
Mar 22, 2011 | 31.38 | 31.69 | 31.10 | 31.19 | 1,114,935 | -0.24(-0.76%) |
Mar 21, 2011 | 31.56 | 31.58 | 31.08 | 31.43 | 1,934,596 | -0.28(-0.88%) |
Mar 18, 2011 | 31.99 | 32.22 | 31.41 | 31.71 | 2,136,647 | +0.11(+0.34%) |
Mar 17, 2011 | 32.03 | 32.08 | 31.40 | 31.60 | 771,483 | +0.13(+0.42%) |
Mar 16, 2011 | 31.86 | 32.85 | 31.43 | 31.47 | 2,310,492 | -0.49(-1.54%) |
Mar 15, 2011 | 31.90 | 32.32 | 31.72 | 31.96 | 2,476,333 | +0.25(+0.78%) |
Mar 14, 2011 | 32.29 | 32.56 | 31.54 | 31.72 | 2,262,877 | -0.75(-2.30%) |
Mar 11, 2011 | 32.75 | 32.89 | 32.38 | 32.46 | 1,566,876 | -0.34(-1.05%) |
Mar 10, 2011 | 33.53 | 33.54 | 32.42 | 32.81 | 2,507,550 | -1.08(-3.19%) |
Mar 09, 2011 | 34.38 | 34.83 | 33.88 | 33.89 | 2,484,799 | -0.61(-1.78%) |
Mar 08, 2011 | 33.31 | 34.66 | 32.99 | 34.50 | 2,385,160 | +1.34(+4.03%) |
Mar 07, 2011 | 34.00 | 34.13 | 32.67 | 33.17 | 1,766,387 | -0.63(-1.87%) |
Mar 04, 2011 | 33.79 | 34.14 | 33.58 | 33.80 | 1,138,021 | -0.09(-0.27%) |
Mar 03, 2011 | 33.71 | 33.90 | 33.35 | 33.89 | 1,113,876 | +0.50(+1.50%) |
Mar 02, 2011 | 32.93 | 33.68 | 32.45 | 33.39 | 1,527,732 | +0.48(+1.47%) |
Mar 01, 2011 | 32.90 | 33.60 | 32.76 | 32.90 | 2,382,064 | -0.59(-1.76%) |
Feb 28, 2011 | 33.06 | 34.55 | 32.84 | 33.49 | 3,816,138 | +0.75(+2.30%) |
Feb 25, 2011 | 31.30 | 33.85 | 31.28 | 32.74 | 3,958,545 | +1.72(+5.55%) |
Feb 24, 2011 | 31.08 | 31.59 | 30.64 | 31.02 | 1,347,289 | -0.09(-0.29%) |
Feb 23, 2011 | 30.71 | 31.31 | 30.40 | 31.11 | 1,386,996 | +0.38(+1.23%) |
Feb 22, 2011 | 31.26 | 31.53 | 30.65 | 30.73 | 836,693 | -0.80(-2.55%) |
Feb 18, 2011 | 32.03 | 32.03 | 31.45 | 31.54 | 2,054,468 | -0.51(-1.59%) |
Feb 17, 2011 | 31.74 | 32.35 | 31.74 | 32.04 | 682,846 | +0.15(+0.46%) |
Feb 16, 2011 | 31.23 | 32.08 | 31.18 | 31.90 | 1,836,382 | +0.78(+2.50%) |
Feb 15, 2011 | 30.82 | 31.36 | 30.75 | 31.12 | 803,857 | +0.28(+0.90%) |
Feb 14, 2011 | 30.30 | 31.08 | 29.96 | 30.84 | 1,420,890 | +0.58(+1.92%) |
Feb 11, 2011 | 30.45 | 30.70 | 30.01 | 30.26 | 1,387,564 | -0.36(-1.18%) |
Feb 10, 2011 | 30.87 | 30.95 | 30.34 | 30.62 | 1,757,487 | -0.48(-1.53%) |
Feb 09, 2011 | 30.95 | 31.27 | 30.37 | 31.09 | 1,777,835 | +0.14(+0.45%) |
Feb 08, 2011 | 30.09 | 31.01 | 30.00 | 30.95 | 1,186,275 | +0.93(+3.11%) |
Feb 07, 2011 | 30.16 | 30.49 | 29.97 | 30.02 | 1,654,058 | -0.20(-0.65%) |
Feb 04, 2011 | 30.10 | 30.32 | 29.76 | 30.22 | 639,130 | +0.17(+0.57%) |
Feb 03, 2011 | 29.47 | 30.30 | 29.11 | 30.04 | 1,445,071 | +0.45(+1.52%) |
Feb 02, 2011 | 28.86 | 29.69 | 28.73 | 29.59 | 1,025,320 | +0.57(+1.95%) |
Feb 01, 2011 | 29.04 | 29.77 | 28.92 | 29.03 | 1,353,313 | +0.25(+0.85%) |
Jan 31, 2011 | 28.72 | 28.99 | 28.46 | 28.78 | 1,014,105 | +0.13(+0.46%) |
Jan 28, 2011 | 29.08 | 29.20 | 28.50 | 28.65 | 646,855 | -0.37(-1.27%) |
Jan 27, 2011 | 29.40 | 29.49 | 28.89 | 29.02 | 1,132,877 | -0.37(-1.25%) |
Jan 26, 2011 | 28.87 | 29.56 | 28.77 | 29.39 | 1,048,132 | +0.51(+1.76%) |
Jan 25, 2011 | 28.41 | 29.31 | 28.41 | 28.88 | 983,551 | +0.25(+0.86%) |
Jan 24, 2011 | 28.63 | 28.81 | 28.37 | 28.63 | 2,158,604 | +0.10(+0.34%) |
Jan 21, 2011 | 29.73 | 29.73 | 28.45 | 28.54 | 2,473,955 | -0.85(-2.90%) |
Jan 20, 2011 | 29.50 | 30.02 | 28.77 | 29.39 | 1,709,040 | -0.10(-0.33%) |
Jan 19, 2011 | 30.64 | 30.68 | 29.05 | 29.49 | 2,138,686 | -1.23(-4.00%) |
Jan 18, 2011 | 31.04 | 31.08 | 30.39 | 30.72 | 1,287,015 | -0.35(-1.13%) |
Jan 14, 2011 | 30.81 | 31.10 | 30.67 | 31.07 | 525,060 | +0.11(+0.34%) |
Jan 13, 2011 | 30.86 | 31.25 | 30.65 | 30.96 | 722,085 | +0.08(+0.27%) |
Jan 12, 2011 | 31.35 | 31.54 | 30.58 | 30.88 | 1,578,136 | +0.27(+0.88%) |
Jan 11, 2011 | 30.40 | 31.18 | 29.75 | 30.61 | 2,260,256 | +0.45(+1.49%) |
Jan 10, 2011 | 31.08 | 31.20 | 30.08 | 30.16 | 3,060,094 | -1.01(-3.23%) |
Jan 07, 2011 | 31.77 | 31.78 | 30.79 | 31.17 | 1,996,758 | -0.62(-1.96%) |
Jan 06, 2011 | 31.73 | 32.15 | 31.68 | 31.79 | 1,373,026 | -0.02(-0.05%) |
Jan 05, 2011 | 30.99 | 31.82 | 30.90 | 31.81 | 1,300,649 | +0.73(+2.35%) |
Jan 04, 2011 | 31.71 | 31.80 | 30.83 | 31.08 | 1,548,758 | -0.61(-1.91%) |