Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 37.13 | 37.23 | 37.01 | 37.14 | 140,946 | -0.07(-0.18%) |
Mar 30, 2011 | 36.96 | 37.28 | 36.85 | 37.21 | 60,976 | +0.43(+1.18%) |
Mar 29, 2011 | 36.30 | 36.77 | 36.26 | 36.77 | 64,925 | +0.57(+1.58%) |
Mar 28, 2011 | 36.25 | 36.46 | 36.20 | 36.20 | 248,740 | +0.05(+0.13%) |
Mar 25, 2011 | 36.30 | 36.35 | 36.12 | 36.15 | 247,115 | +0.01(+0.02%) |
Mar 24, 2011 | 36.17 | 36.24 | 36.02 | 36.15 | 75,825 | +0.09(+0.25%) |
Mar 23, 2011 | 35.82 | 36.08 | 35.63 | 36.06 | 20,748 | +0.10(+0.27%) |
Mar 22, 2011 | 36.02 | 36.07 | 35.85 | 35.96 | 60,341 | -0.01(-0.03%) |
Mar 21, 2011 | 35.89 | 36.00 | 35.88 | 35.97 | 96,618 | +0.76(+2.15%) |
Mar 18, 2011 | 35.32 | 35.32 | 35.09 | 35.21 | 37,567 | +0.16(+0.46%) |
Mar 17, 2011 | 35.00 | 35.14 | 34.84 | 35.05 | 88,561 | +0.80(+2.34%) |
Mar 16, 2011 | 34.77 | 34.98 | 34.05 | 34.25 | 89,655 | -0.73(-2.08%) |
Mar 15, 2011 | 34.84 | 35.09 | 34.79 | 34.98 | 233,347 | -0.69(-1.94%) |
Mar 14, 2011 | 35.67 | 35.68 | 35.35 | 35.67 | 82,023 | -0.43(-1.18%) |
Mar 11, 2011 | 35.84 | 36.10 | 35.84 | 36.10 | 23,819 | +0.07(+0.20%) |
Mar 10, 2011 | 36.28 | 36.35 | 36.01 | 36.03 | 59,235 | -0.60(-1.64%) |
Mar 09, 2011 | 36.45 | 36.63 | 36.45 | 36.63 | 24,499 | +0.19(+0.53%) |
Mar 08, 2011 | 36.31 | 36.58 | 36.22 | 36.44 | 32,303 | +0.41(+1.15%) |
Mar 07, 2011 | 36.38 | 36.38 | 36.01 | 36.02 | 52,395 | -0.13(-0.35%) |
Mar 04, 2011 | 36.50 | 36.50 | 36.06 | 36.15 | 85,427 | -0.31(-0.84%) |
Mar 03, 2011 | 36.48 | 36.50 | 36.32 | 36.45 | 71,467 | +0.35(+0.98%) |
Mar 02, 2011 | 36.06 | 36.37 | 36.03 | 36.10 | 72,585 | +0.01(+0.02%) |
Mar 01, 2011 | 36.53 | 36.53 | 35.91 | 36.09 | 157,237 | -0.21(-0.58%) |
Feb 28, 2011 | 36.16 | 36.30 | 36.11 | 36.30 | 122,454 | +0.43(+1.19%) |
Feb 25, 2011 | 35.71 | 35.95 | 35.71 | 35.88 | 90,796 | +0.31(+0.86%) |
Feb 24, 2011 | 35.58 | 35.65 | 35.30 | 35.57 | 65,046 | -0.02(-0.05%) |
Feb 23, 2011 | 35.78 | 35.82 | 35.45 | 35.59 | 69,028 | -0.14(-0.40%) |
Feb 22, 2011 | 36.03 | 36.16 | 35.68 | 35.73 | 205,649 | -0.79(-2.16%) |
Feb 18, 2011 | 36.44 | 36.54 | 36.36 | 36.52 | 75,587 | +0.19(+0.51%) |
Feb 17, 2011 | 36.24 | 36.35 | 36.13 | 36.33 | 54,340 | +0.07(+0.18%) |
Feb 16, 2011 | 36.04 | 36.28 | 36.00 | 36.27 | 68,950 | +0.37(+1.04%) |
Feb 15, 2011 | 35.98 | 36.00 | 35.85 | 35.89 | 64,556 | -0.07(-0.18%) |
Feb 14, 2011 | 36.03 | 36.09 | 35.84 | 35.96 | 79,978 | -0.24(-0.66%) |
Feb 11, 2011 | 36.00 | 36.21 | 35.90 | 36.20 | 81,844 | +0.06(+0.17%) |
Feb 10, 2011 | 35.95 | 36.19 | 35.84 | 36.14 | 38,746 | -0.13(-0.36%) |
Feb 09, 2011 | 36.28 | 36.30 | 36.15 | 36.27 | 25,210 | -0.01(-0.03%) |
Feb 08, 2011 | 36.10 | 36.32 | 36.00 | 36.28 | 40,161 | +0.18(+0.49%) |
Feb 07, 2011 | 36.27 | 36.27 | 36.02 | 36.10 | 53,351 | -0.11(-0.31%) |
Feb 04, 2011 | 36.19 | 36.23 | 36.04 | 36.22 | 84,847 | +0.04(+0.11%) |
Feb 03, 2011 | 36.01 | 36.21 | 35.81 | 36.18 | 61,347 | +0.10(+0.28%) |
Feb 02, 2011 | 36.13 | 36.13 | 35.99 | 36.07 | 294,044 | -0.02(-0.07%) |
Feb 01, 2011 | 35.87 | 36.11 | 35.82 | 36.10 | 915,376 | +0.47(+1.32%) |
Jan 31, 2011 | 35.50 | 35.67 | 35.46 | 35.63 | 78,984 | +0.32(+0.92%) |
Jan 28, 2011 | 35.98 | 36.03 | 35.26 | 35.30 | 101,550 | -0.76(-2.12%) |
Jan 27, 2011 | 36.10 | 36.12 | 35.92 | 36.07 | 79,506 | -0.14(-0.40%) |
Jan 26, 2011 | 36.07 | 36.26 | 36.03 | 36.21 | 96,385 | +0.25(+0.69%) |
Jan 25, 2011 | 35.64 | 35.98 | 35.64 | 35.97 | 200,702 | +0.10(+0.28%) |
Jan 24, 2011 | 35.49 | 35.86 | 35.46 | 35.86 | 158,466 | +0.32(+0.91%) |
Jan 21, 2011 | 35.68 | 35.79 | 35.52 | 35.54 | 133,667 | +0.24(+0.68%) |
Jan 20, 2011 | 35.27 | 35.36 | 35.06 | 35.30 | 53,000 | -0.07(-0.19%) |
Jan 19, 2011 | 35.62 | 35.64 | 35.30 | 35.37 | 143,582 | -0.15(-0.42%) |
Jan 18, 2011 | 35.76 | 35.76 | 35.46 | 35.52 | 47,071 | +0.12(+0.34%) |
Jan 14, 2011 | 35.26 | 35.41 | 35.19 | 35.40 | 31,708 | +0.08(+0.22%) |
Jan 13, 2011 | 35.17 | 35.40 | 35.17 | 35.32 | 98,949 | +0.19(+0.55%) |
Jan 12, 2011 | 35.03 | 35.19 | 34.91 | 35.12 | 119,573 | +0.34(+0.97%) |
Jan 11, 2011 | 34.99 | 35.00 | 34.69 | 34.79 | 76,306 | -0.22(-0.64%) |
Jan 10, 2011 | 34.95 | 35.01 | 34.75 | 35.01 | 113,865 | -0.03(-0.09%) |
Jan 07, 2011 | 35.37 | 35.37 | 34.88 | 35.04 | 93,674 | -0.28(-0.78%) |
Jan 06, 2011 | 35.71 | 35.71 | 35.08 | 35.32 | 564,470 | -0.16(-0.46%) |
Jan 05, 2011 | 35.22 | 35.62 | 35.13 | 35.48 | 55,195 | +0.05(+0.14%) |
Jan 04, 2011 | 35.37 | 35.49 | 35.20 | 35.43 | 123,505 | +0.16(+0.46%) |