Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 30.45 | 30.58 | 30.38 | 30.48 | 1,908,028 | +0.00(+0.00%) |
Mar 30, 2011 | 30.48 | 30.48 | 30.48 | 30.48 | 2,594,350 | +0.06(+0.20%) |
Mar 29, 2011 | 30.10 | 30.46 | 30.03 | 30.42 | 2,260,416 | +0.30(+1.00%) |
Mar 28, 2011 | 30.07 | 30.26 | 30.05 | 30.12 | 2,320,213 | +0.07(+0.22%) |
Mar 25, 2011 | 30.08 | 30.14 | 29.99 | 30.05 | 1,865,637 | +0.05(+0.18%) |
Mar 24, 2011 | 29.96 | 30.07 | 29.78 | 30.00 | 1,725,857 | +0.13(+0.42%) |
Mar 23, 2011 | 29.95 | 29.96 | 29.66 | 29.87 | 2,165,282 | -0.05(-0.16%) |
Mar 22, 2011 | 30.16 | 30.19 | 29.92 | 29.92 | 2,228,554 | -0.22(-0.72%) |
Mar 21, 2011 | 30.10 | 30.17 | 30.05 | 30.14 | 2,052,740 | +0.38(+1.29%) |
Mar 18, 2011 | 29.89 | 30.02 | 29.71 | 29.75 | 4,175,118 | +0.13(+0.45%) |
Mar 17, 2011 | 29.76 | 29.79 | 29.36 | 29.62 | 3,593,532 | +0.13(+0.43%) |
Mar 16, 2011 | 29.89 | 29.93 | 29.36 | 29.50 | 4,431,015 | -0.39(-1.31%) |
Mar 15, 2011 | 29.88 | 30.08 | 29.87 | 29.89 | 4,551,579 | -0.09(-0.30%) |
Mar 14, 2011 | 30.06 | 30.06 | 29.80 | 29.98 | 3,584,032 | -0.23(-0.78%) |
Mar 11, 2011 | 30.14 | 30.28 | 30.04 | 30.21 | 1,324,936 | +0.05(+0.16%) |
Mar 10, 2011 | 30.34 | 30.41 | 30.10 | 30.16 | 2,113,623 | -0.32(-1.04%) |
Mar 09, 2011 | 30.19 | 30.52 | 30.19 | 30.48 | 2,286,073 | +0.23(+0.75%) |
Mar 08, 2011 | 29.94 | 30.34 | 29.93 | 30.25 | 2,224,422 | +0.30(+1.00%) |
Mar 07, 2011 | 29.92 | 30.20 | 29.87 | 29.95 | 2,586,512 | +0.08(+0.26%) |
Mar 04, 2011 | 29.99 | 30.04 | 29.65 | 29.87 | 1,912,404 | -0.12(-0.40%) |
Mar 03, 2011 | 29.92 | 30.12 | 29.87 | 29.99 | 2,171,821 | +0.20(+0.67%) |
Mar 02, 2011 | 29.86 | 29.92 | 29.65 | 29.80 | 2,248,453 | +0.01(+0.02%) |
Mar 01, 2011 | 30.02 | 30.18 | 29.79 | 29.79 | 2,858,212 | -0.25(-0.82%) |
Feb 28, 2011 | 29.82 | 30.18 | 29.72 | 30.04 | 3,584,926 | +0.34(+1.15%) |
Feb 25, 2011 | 29.45 | 29.74 | 29.40 | 29.69 | 2,462,895 | +0.34(+1.15%) |
Feb 24, 2011 | 29.53 | 29.56 | 29.25 | 29.36 | 2,781,562 | -0.22(-0.73%) |
Feb 23, 2011 | 29.38 | 29.68 | 29.24 | 29.57 | 4,543,750 | +0.19(+0.65%) |
Feb 22, 2011 | 29.23 | 29.44 | 29.18 | 29.38 | 2,641,920 | -0.08(-0.27%) |
Feb 18, 2011 | 29.40 | 29.54 | 29.27 | 29.46 | 2,651,129 | +0.07(+0.25%) |
Feb 17, 2011 | 29.49 | 29.61 | 29.33 | 29.39 | 3,508,397 | -0.19(-0.65%) |
Feb 16, 2011 | 29.78 | 29.78 | 29.41 | 29.58 | 2,885,010 | -0.19(-0.63%) |
Feb 15, 2011 | 29.63 | 29.84 | 29.60 | 29.77 | 1,839,827 | +0.11(+0.39%) |
Feb 14, 2011 | 29.80 | 29.80 | 29.54 | 29.65 | 1,929,788 | -0.10(-0.32%) |
Feb 11, 2011 | 29.70 | 29.87 | 29.68 | 29.75 | 3,312,124 | +0.01(+0.02%) |
Feb 10, 2011 | 29.56 | 29.75 | 29.52 | 29.74 | 2,512,256 | +0.09(+0.30%) |
Feb 09, 2011 | 29.47 | 29.68 | 29.37 | 29.65 | 2,753,445 | +0.18(+0.60%) |
Feb 08, 2011 | 29.66 | 29.66 | 29.42 | 29.47 | 3,137,389 | -0.15(-0.50%) |
Feb 07, 2011 | 29.48 | 29.62 | 29.45 | 29.62 | 8,221,100 | +0.18(+0.60%) |
Feb 04, 2011 | 29.64 | 29.64 | 29.33 | 29.45 | 8,111,438 | -0.17(-0.56%) |
Feb 03, 2011 | 29.53 | 29.63 | 29.45 | 29.61 | 7,345,678 | +0.03(+0.10%) |
Feb 02, 2011 | 29.69 | 29.78 | 29.52 | 29.58 | 2,447,995 | -0.17(-0.58%) |
Feb 01, 2011 | 29.77 | 29.83 | 29.52 | 29.75 | 2,927,309 | +0.12(+0.40%) |
Jan 31, 2011 | 29.78 | 29.97 | 29.62 | 29.64 | 2,396,278 | -0.09(-0.32%) |
Jan 28, 2011 | 30.12 | 30.16 | 29.69 | 29.73 | 2,316,286 | -0.33(-1.09%) |
Jan 27, 2011 | 30.04 | 30.15 | 29.90 | 30.06 | 1,972,734 | +0.07(+0.24%) |
Jan 26, 2011 | 29.96 | 30.09 | 29.81 | 29.99 | 2,226,345 | -0.09(-0.30%) |
Jan 25, 2011 | 30.02 | 30.10 | 29.89 | 30.07 | 2,157,798 | +0.06(+0.20%) |
Jan 24, 2011 | 29.56 | 30.04 | 29.56 | 30.02 | 4,188,932 | +0.40(+1.36%) |
Jan 21, 2011 | 30.09 | 30.09 | 29.58 | 29.61 | 4,358,735 | -0.39(-1.31%) |
Jan 20, 2011 | 29.87 | 30.20 | 29.83 | 30.00 | 3,054,276 | +0.11(+0.36%) |
Jan 19, 2011 | 29.77 | 29.91 | 29.73 | 29.90 | 3,088,513 | +0.14(+0.48%) |
Jan 18, 2011 | 29.61 | 29.76 | 29.55 | 29.75 | 2,121,927 | +0.17(+0.56%) |
Jan 14, 2011 | 29.36 | 29.66 | 29.33 | 29.59 | 2,562,267 | -0.08(-0.26%) |
Jan 13, 2011 | 29.45 | 29.68 | 29.42 | 29.66 | 2,771,319 | +0.24(+0.81%) |
Jan 12, 2011 | 29.34 | 29.57 | 29.31 | 29.43 | 1,941,365 | +0.18(+0.63%) |
Jan 11, 2011 | 29.27 | 29.31 | 29.15 | 29.24 | 2,253,866 | +0.01(+0.04%) |
Jan 10, 2011 | 29.27 | 29.34 | 28.98 | 29.23 | 2,848,027 | -0.18(-0.63%) |
Jan 07, 2011 | 29.33 | 29.42 | 29.12 | 29.42 | 2,332,791 | +0.13(+0.45%) |
Jan 06, 2011 | 29.30 | 29.34 | 29.08 | 29.28 | 2,174,382 | -0.03(-0.10%) |
Jan 05, 2011 | 29.50 | 29.53 | 29.25 | 29.31 | 2,403,790 | -0.20(-0.66%) |
Jan 04, 2011 | 29.42 | 29.63 | 29.23 | 29.51 | 2,614,939 | +0.09(+0.30%) |