Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 32.39 | 33.01 | 31.52 | 32.66 | 713,553 | +0.19(+0.59%) |
Mar 30, 2011 | 32.80 | 33.00 | 32.05 | 32.47 | 244,011 | -0.23(-0.70%) |
Mar 29, 2011 | 34.28 | 34.31 | 32.39 | 32.70 | 129,036 | -1.70(-4.94%) |
Mar 28, 2011 | 33.09 | 34.91 | 32.90 | 34.40 | 89,165 | +1.31(+3.96%) |
Mar 25, 2011 | 33.18 | 33.55 | 32.76 | 33.09 | 69,568 | -0.08(-0.24%) |
Mar 24, 2011 | 33.42 | 34.10 | 32.97 | 33.17 | 63,126 | -0.14(-0.42%) |
Mar 23, 2011 | 32.75 | 33.43 | 31.90 | 33.31 | 87,818 | +0.58(+1.77%) |
Mar 22, 2011 | 33.07 | 33.07 | 32.72 | 32.73 | 92,770 | -0.42(-1.27%) |
Mar 21, 2011 | 33.05 | 33.58 | 32.79 | 33.15 | 74,761 | +1.57(+4.97%) |
Mar 18, 2011 | 31.73 | 31.82 | 31.21 | 31.58 | 166,482 | +0.23(+0.73%) |
Mar 17, 2011 | 31.81 | 31.93 | 30.83 | 31.35 | 94,391 | -0.08(-0.25%) |
Mar 16, 2011 | 31.45 | 31.86 | 31.11 | 31.43 | 64,908 | -0.12(-0.38%) |
Mar 15, 2011 | 30.80 | 31.60 | 30.72 | 31.55 | 66,979 | +0.22(+0.70%) |
Mar 14, 2011 | 30.32 | 31.36 | 30.14 | 31.33 | 52,032 | +0.82(+2.69%) |
Mar 11, 2011 | 30.23 | 30.98 | 29.89 | 30.51 | 41,940 | +0.26(+0.86%) |
Mar 10, 2011 | 29.90 | 30.51 | 29.61 | 30.25 | 53,294 | +0.08(+0.27%) |
Mar 09, 2011 | 30.36 | 30.48 | 29.81 | 30.17 | 37,187 | -0.27(-0.89%) |
Mar 08, 2011 | 30.45 | 30.84 | 30.30 | 30.44 | 46,181 | +0.08(+0.26%) |
Mar 07, 2011 | 30.76 | 30.93 | 30.08 | 30.36 | 43,556 | -0.39(-1.27%) |
Mar 04, 2011 | 30.71 | 30.89 | 30.07 | 30.75 | 65,259 | +0.05(+0.16%) |
Mar 03, 2011 | 30.25 | 30.76 | 30.16 | 30.70 | 109,719 | +0.63(+2.10%) |
Mar 02, 2011 | 30.61 | 30.61 | 29.79 | 30.07 | 164,659 | -0.63(-2.05%) |
Mar 01, 2011 | 31.95 | 32.50 | 30.43 | 30.70 | 76,626 | -1.29(-4.03%) |
Feb 28, 2011 | 32.15 | 32.32 | 31.68 | 31.99 | 160,748 | -0.07(-0.22%) |
Feb 25, 2011 | 32.60 | 32.81 | 31.80 | 32.06 | 145,883 | -0.43(-1.32%) |
Feb 24, 2011 | 32.62 | 33.36 | 32.33 | 32.49 | 148,037 | +0.49(+1.53%) |
Feb 23, 2011 | 31.95 | 32.36 | 31.77 | 32.00 | 134,821 | +0.04(+0.13%) |
Feb 22, 2011 | 33.15 | 33.58 | 31.68 | 31.96 | 147,267 | -1.55(-4.63%) |
Feb 18, 2011 | 32.70 | 33.79 | 32.29 | 33.51 | 120,169 | +1.01(+3.11%) |
Feb 17, 2011 | 31.40 | 35.13 | 31.17 | 32.50 | 135,257 | +1.02(+3.24%) |
Feb 16, 2011 | 31.17 | 31.49 | 31.00 | 31.48 | 54,454 | +0.48(+1.55%) |
Feb 15, 2011 | 30.84 | 31.17 | 30.75 | 31.00 | 65,650 | +0.00(+0.00%) |
Feb 14, 2011 | 31.37 | 31.37 | 30.87 | 31.00 | 95,966 | -0.51(-1.62%) |
Feb 11, 2011 | 31.08 | 31.51 | 30.82 | 31.51 | 38,827 | +0.24(+0.77%) |
Feb 10, 2011 | 31.08 | 31.46 | 30.90 | 31.27 | 93,196 | -0.01(-0.03%) |
Feb 09, 2011 | 30.99 | 31.35 | 30.93 | 31.28 | 46,152 | +0.12(+0.39%) |
Feb 08, 2011 | 30.62 | 31.36 | 30.53 | 31.16 | 80,364 | +0.65(+2.13%) |
Feb 07, 2011 | 29.94 | 31.54 | 29.92 | 30.51 | 111,045 | +0.52(+1.73%) |
Feb 04, 2011 | 30.00 | 30.12 | 29.75 | 29.99 | 86,510 | -0.01(-0.03%) |
Feb 03, 2011 | 29.96 | 30.02 | 29.50 | 30.00 | 137,793 | +0.00(+0.00%) |
Feb 02, 2011 | 29.82 | 30.09 | 29.81 | 30.00 | 36,407 | -0.04(-0.13%) |
Feb 01, 2011 | 30.05 | 30.47 | 29.91 | 30.04 | 105,959 | +0.04(+0.13%) |
Jan 31, 2011 | 29.95 | 30.31 | 29.72 | 30.00 | 63,447 | +0.02(+0.07%) |
Jan 28, 2011 | 30.03 | 30.28 | 29.70 | 29.98 | 192,258 | -0.22(-0.73%) |
Jan 27, 2011 | 31.19 | 31.32 | 30.11 | 30.20 | 54,458 | -1.10(-3.51%) |
Jan 26, 2011 | 31.07 | 32.17 | 30.00 | 31.30 | 235,696 | +0.25(+0.81%) |
Jan 25, 2011 | 31.40 | 32.97 | 30.98 | 31.05 | 213,312 | -0.52(-1.65%) |
Jan 24, 2011 | 30.01 | 31.63 | 29.89 | 31.57 | 162,652 | +1.07(+3.51%) |
Jan 21, 2011 | 30.16 | 30.84 | 30.16 | 30.50 | 403,434 | +0.45(+1.50%) |
Jan 20, 2011 | 30.02 | 30.40 | 29.89 | 30.05 | 142,314 | -0.14(-0.46%) |
Jan 19, 2011 | 30.02 | 30.46 | 29.95 | 30.19 | 234,254 | -0.04(-0.13%) |
Jan 18, 2011 | 29.86 | 30.51 | 29.23 | 30.23 | 328,350 | -0.02(-0.07%) |
Jan 14, 2011 | 30.07 | 30.42 | 30.00 | 30.25 | 174,851 | +0.05(+0.17%) |
Jan 13, 2011 | 30.90 | 30.90 | 29.56 | 30.20 | 464,120 | -0.74(-2.39%) |
Jan 12, 2011 | 31.36 | 31.50 | 30.89 | 30.94 | 62,738 | -0.20(-0.64%) |
Jan 11, 2011 | 30.05 | 31.23 | 30.00 | 31.14 | 53,508 | +1.14(+3.80%) |
Jan 10, 2011 | 30.00 | 30.15 | 29.95 | 30.00 | 121,532 | +0.01(+0.03%) |
Jan 07, 2011 | 30.24 | 30.47 | 29.61 | 29.99 | 92,865 | -0.04(-0.13%) |
Jan 06, 2011 | 30.73 | 30.73 | 30.03 | 30.03 | 56,861 | -0.37(-1.22%) |
Jan 05, 2011 | 30.11 | 30.50 | 30.00 | 30.40 | 167,062 | +0.42(+1.40%) |
Jan 04, 2011 | 30.00 | 30.23 | 28.75 | 29.98 | 460,724 | -0.49(-1.61%) |