Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 32.66 | 32.89 | 32.51 | 32.78 | 175,298 | +0.02(+0.05%) |
Mar 30, 2011 | 32.77 | 32.77 | 32.77 | 32.77 | 226,270 | +0.66(+2.06%) |
Mar 29, 2011 | 31.64 | 32.14 | 31.47 | 32.10 | 222,936 | +0.44(+1.39%) |
Mar 28, 2011 | 32.33 | 32.33 | 31.57 | 31.66 | 319,753 | -0.53(-1.64%) |
Mar 25, 2011 | 32.17 | 32.43 | 31.81 | 32.19 | 329,327 | +0.26(+0.81%) |
Mar 24, 2011 | 32.09 | 32.10 | 31.76 | 31.93 | 542,421 | -0.06(-0.20%) |
Mar 23, 2011 | 31.86 | 32.10 | 31.59 | 32.00 | 272,220 | +0.03(+0.08%) |
Mar 22, 2011 | 32.10 | 32.33 | 31.66 | 31.97 | 406,351 | -0.03(-0.08%) |
Mar 21, 2011 | 31.79 | 32.09 | 31.77 | 32.00 | 323,430 | +0.93(+3.00%) |
Mar 18, 2011 | 30.71 | 31.57 | 30.38 | 31.06 | 800,246 | +0.59(+1.94%) |
Mar 17, 2011 | 30.76 | 30.90 | 30.21 | 30.47 | 404,469 | +0.26(+0.86%) |
Mar 16, 2011 | 30.41 | 30.58 | 29.88 | 30.21 | 727,500 | -0.30(-0.97%) |
Mar 15, 2011 | 30.21 | 30.61 | 30.09 | 30.51 | 443,624 | -0.50(-1.62%) |
Mar 14, 2011 | 30.56 | 31.10 | 30.56 | 31.01 | 361,315 | +0.06(+0.20%) |
Mar 11, 2011 | 30.23 | 31.13 | 30.23 | 30.95 | 392,914 | +0.32(+1.05%) |
Mar 10, 2011 | 31.37 | 31.37 | 30.62 | 30.63 | 402,463 | -1.28(-4.01%) |
Mar 09, 2011 | 31.95 | 32.19 | 31.75 | 31.91 | 379,544 | -0.17(-0.53%) |
Mar 08, 2011 | 31.76 | 32.17 | 31.39 | 32.08 | 425,074 | +0.24(+0.76%) |
Mar 07, 2011 | 32.23 | 32.32 | 31.51 | 31.83 | 938,590 | -0.18(-0.56%) |
Mar 04, 2011 | 32.35 | 32.43 | 31.72 | 32.01 | 596,640 | -0.43(-1.32%) |
Mar 03, 2011 | 31.37 | 32.49 | 31.35 | 32.44 | 640,048 | +1.63(+5.29%) |
Mar 02, 2011 | 30.74 | 31.20 | 30.59 | 30.81 | 305,567 | +0.26(+0.85%) |
Mar 01, 2011 | 31.22 | 31.40 | 30.52 | 30.55 | 589,422 | -0.68(-2.18%) |
Feb 28, 2011 | 31.18 | 31.58 | 30.89 | 31.23 | 245,408 | +0.27(+0.87%) |
Feb 25, 2011 | 30.81 | 31.09 | 30.72 | 30.97 | 445,612 | +0.24(+0.79%) |
Feb 24, 2011 | 30.63 | 30.91 | 30.16 | 30.72 | 652,850 | +0.23(+0.76%) |
Feb 23, 2011 | 31.49 | 31.60 | 30.29 | 30.49 | 582,368 | -0.99(-3.16%) |
Feb 22, 2011 | 31.86 | 32.03 | 31.40 | 31.49 | 640,236 | -0.68(-2.11%) |
Feb 18, 2011 | 32.16 | 32.39 | 32.03 | 32.17 | 329,772 | +0.03(+0.08%) |
Feb 17, 2011 | 31.91 | 32.18 | 31.82 | 32.14 | 281,977 | +0.12(+0.36%) |
Feb 16, 2011 | 31.83 | 32.17 | 31.68 | 32.02 | 302,873 | +0.38(+1.19%) |
Feb 15, 2011 | 31.98 | 32.09 | 31.56 | 31.65 | 188,449 | -0.44(-1.37%) |
Feb 14, 2011 | 32.07 | 32.24 | 31.84 | 32.09 | 340,205 | +0.07(+0.22%) |
Feb 11, 2011 | 31.58 | 32.17 | 31.56 | 32.01 | 378,825 | +0.15(+0.48%) |
Feb 10, 2011 | 31.40 | 31.97 | 31.40 | 31.86 | 416,681 | +0.31(+0.99%) |
Feb 09, 2011 | 31.71 | 31.84 | 31.47 | 31.55 | 470,788 | -0.31(-0.98%) |
Feb 08, 2011 | 31.48 | 31.89 | 31.32 | 31.86 | 570,822 | +0.32(+1.02%) |
Feb 07, 2011 | 31.59 | 32.18 | 31.29 | 31.54 | 587,980 | -0.04(-0.11%) |
Feb 04, 2011 | 31.41 | 31.70 | 31.28 | 31.58 | 520,487 | -0.23(-0.73%) |
Feb 03, 2011 | 31.43 | 31.89 | 31.20 | 31.81 | 449,862 | +0.39(+1.25%) |
Feb 02, 2011 | 31.33 | 33.19 | 31.24 | 31.41 | 701,878 | -0.98(-3.04%) |
Feb 01, 2011 | 31.81 | 32.57 | 31.60 | 32.40 | 473,515 | +0.75(+2.37%) |
Jan 31, 2011 | 31.33 | 31.90 | 31.02 | 31.65 | 249,798 | +0.43(+1.37%) |
Jan 28, 2011 | 32.15 | 32.20 | 30.95 | 31.22 | 315,014 | -0.98(-3.05%) |
Jan 27, 2011 | 32.45 | 32.57 | 32.05 | 32.20 | 225,768 | -0.17(-0.52%) |
Jan 26, 2011 | 31.64 | 32.39 | 31.41 | 32.37 | 349,935 | +0.86(+2.72%) |
Jan 25, 2011 | 31.63 | 31.66 | 31.16 | 31.51 | 250,056 | +0.04(+0.11%) |
Jan 24, 2011 | 31.33 | 32.05 | 31.24 | 31.48 | 264,349 | +0.16(+0.51%) |
Jan 21, 2011 | 31.89 | 32.16 | 31.19 | 31.32 | 316,915 | -0.41(-1.30%) |
Jan 20, 2011 | 32.17 | 32.29 | 31.59 | 31.73 | 287,974 | -0.62(-1.91%) |
Jan 19, 2011 | 33.28 | 33.30 | 32.12 | 32.34 | 270,414 | -0.98(-2.95%) |
Jan 18, 2011 | 33.10 | 33.44 | 32.98 | 33.33 | 389,040 | +0.05(+0.16%) |
Jan 14, 2011 | 33.14 | 33.33 | 32.82 | 33.27 | 225,651 | +0.13(+0.40%) |
Jan 13, 2011 | 33.22 | 33.37 | 33.01 | 33.14 | 224,708 | -0.05(-0.16%) |
Jan 12, 2011 | 33.57 | 33.57 | 33.02 | 33.19 | 302,746 | -0.03(-0.08%) |
Jan 11, 2011 | 33.69 | 33.69 | 33.10 | 33.22 | 314,715 | -0.35(-1.04%) |
Jan 10, 2011 | 33.14 | 33.86 | 32.86 | 33.57 | 394,189 | +0.27(+0.81%) |
Jan 07, 2011 | 33.63 | 33.74 | 32.75 | 33.30 | 246,533 | -0.30(-0.88%) |
Jan 06, 2011 | 33.48 | 33.78 | 33.43 | 33.60 | 234,330 | +0.25(+0.75%) |
Jan 05, 2011 | 33.02 | 33.54 | 33.02 | 33.35 | 244,256 | +0.25(+0.76%) |
Jan 04, 2011 | 34.27 | 34.27 | 32.72 | 33.10 | 495,527 | -0.91(-2.68%) |