Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 40.05 | 40.72 | 39.73 | 40.70 | 119,242 | +0.65(+1.61%) |
Mar 30, 2011 | 40.05 | 40.05 | 40.05 | 40.05 | 147,930 | +0.34(+0.84%) |
Mar 29, 2011 | 38.90 | 40.22 | 38.48 | 39.72 | 122,264 | +0.78(+2.02%) |
Mar 28, 2011 | 39.13 | 39.49 | 38.77 | 38.94 | 138,542 | -0.03(-0.08%) |
Mar 25, 2011 | 38.59 | 39.32 | 38.23 | 38.97 | 170,492 | +0.55(+1.42%) |
Mar 24, 2011 | 38.58 | 38.66 | 37.63 | 38.42 | 152,870 | +0.25(+0.64%) |
Mar 23, 2011 | 38.31 | 38.63 | 37.96 | 38.17 | 128,894 | -0.24(-0.62%) |
Mar 22, 2011 | 38.97 | 39.24 | 38.33 | 38.41 | 112,120 | -0.62(-1.60%) |
Mar 21, 2011 | 38.42 | 39.05 | 38.26 | 39.04 | 223,802 | +0.46(+1.21%) |
Mar 18, 2011 | 37.75 | 39.05 | 37.75 | 38.58 | 323,132 | +0.48(+1.27%) |
Mar 17, 2011 | 37.73 | 39.15 | 37.54 | 38.09 | 510,902 | +1.03(+2.77%) |
Mar 16, 2011 | 37.97 | 38.20 | 36.88 | 37.06 | 316,700 | -0.95(-2.50%) |
Mar 15, 2011 | 38.13 | 38.45 | 38.00 | 38.02 | 318,556 | +0.02(+0.04%) |
Mar 14, 2011 | 37.54 | 38.06 | 37.06 | 38.00 | 269,486 | -0.28(-0.73%) |
Mar 11, 2011 | 38.01 | 39.16 | 38.01 | 38.28 | 229,504 | +0.05(+0.13%) |
Mar 10, 2011 | 38.75 | 38.76 | 38.03 | 38.23 | 239,552 | -0.77(-1.97%) |
Mar 09, 2011 | 39.06 | 39.28 | 38.73 | 39.00 | 172,196 | -0.01(-0.01%) |
Mar 08, 2011 | 38.84 | 39.34 | 38.11 | 39.01 | 204,368 | +0.28(+0.71%) |
Mar 07, 2011 | 40.34 | 40.70 | 38.62 | 38.73 | 279,940 | -1.42(-3.54%) |
Mar 04, 2011 | 40.65 | 41.05 | 39.32 | 40.15 | 376,798 | -0.70(-1.71%) |
Mar 03, 2011 | 41.05 | 41.74 | 40.17 | 40.85 | 342,740 | +1.97(+5.05%) |
Mar 02, 2011 | 39.56 | 40.46 | 38.80 | 38.88 | 180,534 | -0.86(-2.15%) |
Mar 01, 2011 | 39.80 | 40.53 | 39.37 | 39.74 | 125,528 | +0.09(+0.23%) |
Feb 28, 2011 | 40.65 | 40.97 | 39.30 | 39.65 | 94,780 | -0.71(-1.76%) |
Feb 25, 2011 | 38.67 | 40.38 | 38.67 | 40.36 | 128,500 | +1.91(+4.95%) |
Feb 24, 2011 | 37.52 | 38.55 | 37.42 | 38.45 | 205,176 | +1.05(+2.81%) |
Feb 23, 2011 | 38.42 | 38.54 | 37.26 | 37.41 | 290,144 | -0.94(-2.45%) |
Feb 22, 2011 | 39.27 | 39.76 | 38.30 | 38.34 | 163,068 | -1.38(-3.46%) |
Feb 18, 2011 | 39.94 | 39.99 | 39.13 | 39.72 | 133,756 | +0.00(+0.00%) |
Feb 17, 2011 | 39.49 | 40.09 | 39.32 | 39.72 | 197,354 | +0.16(+0.42%) |
Feb 16, 2011 | 39.25 | 39.82 | 39.24 | 39.55 | 56,004 | +0.33(+0.83%) |
Feb 15, 2011 | 39.99 | 40.23 | 39.08 | 39.23 | 156,978 | -0.73(-1.81%) |
Feb 14, 2011 | 40.02 | 40.02 | 39.46 | 39.95 | 38,576 | -0.05(-0.11%) |
Feb 11, 2011 | 39.42 | 40.22 | 39.42 | 40.00 | 59,934 | +0.48(+1.21%) |
Feb 10, 2011 | 39.31 | 40.02 | 39.31 | 39.52 | 59,826 | -0.01(-0.04%) |
Feb 09, 2011 | 39.79 | 40.00 | 39.25 | 39.53 | 32,678 | -0.55(-1.36%) |
Feb 08, 2011 | 39.61 | 40.10 | 39.53 | 40.08 | 56,416 | +0.33(+0.83%) |
Feb 07, 2011 | 39.51 | 39.83 | 39.26 | 39.75 | 91,856 | +0.19(+0.47%) |
Feb 04, 2011 | 39.46 | 39.92 | 39.06 | 39.56 | 69,070 | +0.20(+0.51%) |
Feb 03, 2011 | 39.51 | 39.95 | 39.10 | 39.37 | 63,150 | -0.33(-0.83%) |
Feb 02, 2011 | 40.19 | 40.38 | 39.52 | 39.70 | 130,838 | -0.58(-1.44%) |
Feb 01, 2011 | 39.95 | 40.50 | 39.73 | 40.27 | 131,462 | +0.73(+1.86%) |
Jan 31, 2011 | 39.53 | 40.38 | 38.97 | 39.54 | 167,418 | +0.20(+0.52%) |
Jan 28, 2011 | 40.55 | 40.55 | 39.01 | 39.34 | 165,008 | -1.27(-3.12%) |
Jan 27, 2011 | 40.45 | 40.80 | 39.94 | 40.60 | 95,060 | +0.15(+0.37%) |
Jan 26, 2011 | 39.74 | 40.65 | 39.74 | 40.45 | 212,720 | +0.69(+1.72%) |
Jan 25, 2011 | 39.03 | 39.92 | 39.03 | 39.77 | 110,918 | +0.40(+1.02%) |
Jan 24, 2011 | 38.93 | 40.09 | 38.93 | 39.37 | 84,696 | +0.58(+1.48%) |
Jan 21, 2011 | 39.02 | 39.40 | 38.69 | 38.79 | 92,038 | -0.08(-0.19%) |
Jan 20, 2011 | 39.62 | 39.81 | 38.50 | 38.87 | 129,984 | -0.88(-2.23%) |
Jan 19, 2011 | 39.95 | 40.74 | 39.49 | 39.75 | 163,520 | -0.44(-1.09%) |
Jan 18, 2011 | 39.59 | 40.27 | 39.27 | 40.19 | 104,834 | +0.45(+1.13%) |
Jan 14, 2011 | 39.74 | 40.02 | 39.55 | 39.74 | 146,952 | -0.11(-0.29%) |
Jan 13, 2011 | 39.76 | 40.30 | 39.30 | 39.85 | 73,800 | -0.10(-0.24%) |
Jan 12, 2011 | 40.27 | 40.59 | 39.48 | 39.95 | 107,864 | -0.07(-0.19%) |
Jan 11, 2011 | 41.00 | 41.00 | 40.01 | 40.02 | 111,638 | -0.92(-2.25%) |
Jan 10, 2011 | 40.32 | 41.13 | 39.55 | 40.95 | 153,212 | +0.34(+0.85%) |
Jan 07, 2011 | 41.03 | 41.52 | 39.79 | 40.60 | 114,830 | -0.27(-0.66%) |
Jan 06, 2011 | 40.76 | 41.20 | 40.33 | 40.87 | 96,876 | -0.04(-0.09%) |
Jan 05, 2011 | 40.84 | 41.27 | 40.03 | 40.91 | 135,234 | -0.19(-0.46%) |
Jan 04, 2011 | 40.64 | 41.26 | 39.79 | 41.09 | 265,234 | +0.67(+1.66%) |