Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 30.39 | 30.39 | 30.35 | 30.35 | 829 | +0.17(+0.57%) |
Mar 30, 2011 | 30.14 | 30.17 | 30.04 | 30.17 | 6,633 | +0.29(+0.96%) |
Mar 29, 2011 | 29.74 | 29.89 | 29.73 | 29.89 | 5,196 | +0.16(+0.53%) |
Mar 28, 2011 | 29.88 | 29.88 | 29.71 | 29.73 | 10,752 | -0.04(-0.12%) |
Mar 25, 2011 | 29.54 | 29.93 | 29.51 | 29.77 | 24,599 | +0.33(+1.11%) |
Mar 24, 2011 | 29.47 | 29.52 | 29.27 | 29.44 | 14,372 | +0.28(+0.98%) |
Mar 23, 2011 | 28.98 | 29.16 | 28.96 | 29.16 | 1,381 | +0.00(+0.01%) |
Mar 22, 2011 | 29.27 | 29.27 | 29.15 | 29.15 | 1,039 | +0.02(+0.07%) |
Mar 21, 2011 | 29.13 | 29.13 | 29.13 | 29.13 | 442 | +0.62(+2.17%) |
Mar 18, 2011 | 28.63 | 28.63 | 28.51 | 28.51 | 3,040 | +0.09(+0.30%) |
Mar 17, 2011 | 28.51 | 28.56 | 28.43 | 28.43 | 1,395 | +0.12(+0.42%) |
Mar 16, 2011 | 28.31 | 28.31 | 28.31 | 28.31 | 221 | -0.29(-1.01%) |
Mar 15, 2011 | 28.60 | 28.60 | 28.60 | 28.60 | 2,100 | -0.24(-0.85%) |
Mar 14, 2011 | 28.82 | 28.84 | 28.82 | 28.84 | 1,105 | +0.10(+0.33%) |
Mar 11, 2011 | 28.72 | 28.75 | 28.71 | 28.75 | 1,145 | -0.16(-0.55%) |
Mar 10, 2011 | 29.22 | 29.22 | 28.82 | 28.91 | 2,686 | -0.65(-2.20%) |
Mar 08, 2011 | 29.56 | 29.56 | 29.56 | 29.56 | 0 | +0.29(+0.98%) |
Mar 07, 2011 | 29.62 | 29.62 | 29.27 | 29.27 | 1,992 | +0.01(+0.04%) |
Mar 04, 2011 | 29.55 | 29.55 | 29.26 | 29.26 | 709 | -0.26(-0.87%) |
Mar 03, 2011 | 29.12 | 29.56 | 29.12 | 29.52 | 4,150 | +0.66(+2.30%) |
Mar 02, 2011 | 28.72 | 29.00 | 28.72 | 28.85 | 5,695 | -0.05(-0.16%) |
Mar 01, 2011 | 29.39 | 29.39 | 28.88 | 28.90 | 2,284 | -0.38(-1.30%) |
Feb 28, 2011 | 29.48 | 29.51 | 29.28 | 29.28 | 1,658 | +0.13(+0.43%) |
Feb 25, 2011 | 29.03 | 29.15 | 28.93 | 29.15 | 1,227 | +0.84(+2.97%) |
Feb 24, 2011 | 28.37 | 28.56 | 28.31 | 28.31 | 2,985 | -0.19(-0.66%) |
Feb 23, 2011 | 29.15 | 29.15 | 28.37 | 28.50 | 4,826 | -0.65(-2.23%) |
Feb 22, 2011 | 29.32 | 29.53 | 29.03 | 29.15 | 5,043 | -0.60(-2.02%) |
Feb 18, 2011 | 29.92 | 29.92 | 29.75 | 29.75 | 1,603 | -0.07(-0.24%) |
Feb 17, 2011 | 29.55 | 29.87 | 29.55 | 29.83 | 5,700 | +0.28(+0.96%) |
Feb 16, 2011 | 29.56 | 29.56 | 29.54 | 29.54 | 11,696 | +0.25(+0.85%) |
Feb 15, 2011 | 29.46 | 29.46 | 29.29 | 29.29 | 1,733 | -0.16(-0.54%) |
Feb 14, 2011 | 29.45 | 29.45 | 29.45 | 29.45 | 709 | +0.27(+0.94%) |
Feb 11, 2011 | 29.23 | 29.23 | 29.16 | 29.18 | 751 | +0.15(+0.51%) |
Feb 10, 2011 | 28.94 | 29.06 | 28.94 | 29.03 | 2,049 | +0.16(+0.55%) |
Feb 09, 2011 | 28.77 | 28.87 | 28.77 | 28.87 | 3,555 | -0.11(-0.38%) |
Feb 08, 2011 | 28.88 | 29.00 | 28.87 | 28.98 | 4,466 | +0.08(+0.29%) |
Feb 07, 2011 | 28.94 | 28.98 | 28.90 | 28.90 | 1,008 | +0.30(+1.04%) |
Feb 04, 2011 | 28.49 | 28.60 | 28.48 | 28.60 | 13,235 | +0.05(+0.17%) |
Feb 03, 2011 | 28.42 | 28.55 | 28.42 | 28.55 | 5,362 | +0.09(+0.32%) |
Feb 02, 2011 | 28.57 | 28.57 | 28.46 | 28.46 | 6,281 | -0.05(-0.17%) |
Feb 01, 2011 | 28.27 | 28.51 | 28.27 | 28.51 | 20,435 | +0.36(+1.27%) |
Jan 31, 2011 | 28.08 | 28.15 | 27.85 | 28.15 | 6,401 | -0.10(-0.36%) |
Jan 28, 2011 | 28.46 | 28.46 | 28.25 | 28.25 | 3,440 | -0.21(-0.75%) |
Jan 27, 2011 | 28.29 | 28.47 | 28.29 | 28.47 | 1,773 | +0.19(+0.69%) |
Jan 26, 2011 | 27.91 | 28.27 | 27.89 | 28.27 | 2,080 | +0.51(+1.82%) |
Jan 25, 2011 | 27.70 | 27.77 | 27.61 | 27.77 | 2,211 | +0.03(+0.12%) |
Jan 24, 2011 | 27.66 | 27.82 | 27.56 | 27.74 | 4,837 | +0.15(+0.54%) |
Jan 21, 2011 | 27.80 | 27.87 | 27.59 | 27.59 | 22,000 | -0.18(-0.65%) |
Jan 20, 2011 | 27.83 | 27.96 | 27.65 | 27.77 | 6,505 | -0.23(-0.81%) |
Jan 19, 2011 | 28.66 | 28.66 | 27.99 | 27.99 | 11,080 | -0.64(-2.23%) |
Jan 18, 2011 | 28.64 | 28.64 | 28.41 | 28.63 | 8,375 | +0.06(+0.21%) |
Jan 14, 2011 | 28.40 | 28.59 | 28.40 | 28.57 | 34,182 | +0.19(+0.69%) |
Jan 13, 2011 | 28.36 | 28.50 | 28.36 | 28.38 | 13,337 | -0.04(-0.13%) |
Jan 12, 2011 | 28.44 | 28.51 | 28.35 | 28.42 | 22,303 | +0.22(+0.77%) |
Jan 11, 2011 | 28.22 | 28.22 | 28.18 | 28.20 | 10,270 | +0.08(+0.27%) |
Jan 10, 2011 | 28.02 | 28.12 | 27.73 | 28.12 | 11,597 | +0.24(+0.88%) |
Jan 07, 2011 | 28.25 | 28.25 | 27.70 | 27.88 | 20,393 | -0.26(-0.92%) |
Jan 06, 2011 | 28.36 | 28.36 | 28.07 | 28.14 | 52,957 | -0.10(-0.35%) |
Jan 05, 2011 | 27.91 | 28.23 | 27.91 | 28.23 | 11,323 | +0.25(+0.89%) |
Jan 04, 2011 | 28.61 | 28.61 | 27.73 | 27.99 | 61,989 | -0.44(-1.56%) |