Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 31.70 | 32.21 | 31.70 | 32.16 | 182,979 | +0.33(+1.03%) |
Mar 30, 2011 | 31.83 | 31.83 | 31.83 | 31.83 | 266,946 | +0.60(+1.93%) |
Mar 29, 2011 | 31.06 | 31.22 | 30.92 | 31.22 | 207,967 | +0.14(+0.44%) |
Mar 28, 2011 | 31.35 | 31.35 | 31.09 | 31.09 | 312,558 | -0.23(-0.73%) |
Mar 25, 2011 | 31.28 | 31.37 | 30.96 | 31.31 | 348,221 | +0.25(+0.79%) |
Mar 24, 2011 | 31.39 | 31.47 | 31.02 | 31.07 | 478,528 | -0.07(-0.23%) |
Mar 23, 2011 | 31.00 | 31.28 | 30.68 | 31.14 | 279,921 | +0.13(+0.41%) |
Mar 22, 2011 | 31.20 | 31.24 | 30.80 | 31.01 | 250,896 | -0.17(-0.56%) |
Mar 21, 2011 | 31.13 | 31.19 | 31.01 | 31.19 | 569,478 | +0.59(+1.94%) |
Mar 18, 2011 | 30.60 | 30.68 | 30.26 | 30.59 | 457,561 | +0.34(+1.12%) |
Mar 17, 2011 | 30.47 | 30.49 | 30.09 | 30.26 | 650,910 | +0.36(+1.19%) |
Mar 16, 2011 | 31.41 | 31.50 | 29.52 | 29.90 | 950,928 | -1.52(-4.82%) |
Mar 15, 2011 | 31.43 | 31.83 | 31.40 | 31.41 | 1,052,781 | -0.39(-1.23%) |
Mar 14, 2011 | 33.77 | 33.82 | 31.20 | 31.81 | 1,672,360 | -2.50(-7.29%) |
Mar 11, 2011 | 34.11 | 34.49 | 33.88 | 34.31 | 154,182 | +0.03(+0.08%) |
Mar 10, 2011 | 34.56 | 34.60 | 34.18 | 34.28 | 235,104 | -0.65(-1.86%) |
Mar 09, 2011 | 34.87 | 35.10 | 34.77 | 34.93 | 139,921 | +0.05(+0.13%) |
Mar 08, 2011 | 34.12 | 35.02 | 33.99 | 34.88 | 216,405 | +0.79(+2.30%) |
Mar 07, 2011 | 34.71 | 35.01 | 33.80 | 34.10 | 360,040 | -0.61(-1.76%) |
Mar 04, 2011 | 34.96 | 34.96 | 34.14 | 34.71 | 279,795 | -0.18(-0.52%) |
Mar 03, 2011 | 33.48 | 34.94 | 33.37 | 34.89 | 467,804 | +1.65(+4.97%) |
Mar 02, 2011 | 33.02 | 33.32 | 32.79 | 33.24 | 135,057 | +0.16(+0.50%) |
Mar 01, 2011 | 33.89 | 33.89 | 32.92 | 33.08 | 219,556 | -0.54(-1.60%) |
Feb 28, 2011 | 33.65 | 34.03 | 33.51 | 33.61 | 226,543 | +0.16(+0.46%) |
Feb 25, 2011 | 32.97 | 33.51 | 32.97 | 33.46 | 138,544 | +0.57(+1.72%) |
Feb 24, 2011 | 32.65 | 33.13 | 32.52 | 32.89 | 234,963 | +0.25(+0.76%) |
Feb 23, 2011 | 33.42 | 33.51 | 32.42 | 32.65 | 244,065 | -0.79(-2.38%) |
Feb 22, 2011 | 34.31 | 34.31 | 33.34 | 33.44 | 225,989 | -1.25(-3.61%) |
Feb 18, 2011 | 34.58 | 35.53 | 34.42 | 34.69 | 347,668 | +0.30(+0.88%) |
Feb 17, 2011 | 33.77 | 34.62 | 33.76 | 34.39 | 303,623 | +0.40(+1.18%) |
Feb 16, 2011 | 33.61 | 34.05 | 33.51 | 33.99 | 332,394 | +0.69(+2.08%) |
Feb 15, 2011 | 33.07 | 33.47 | 32.70 | 33.30 | 567,539 | +0.43(+1.31%) |
Feb 14, 2011 | 32.88 | 32.96 | 32.61 | 32.87 | 393,165 | -0.02(-0.06%) |
Feb 11, 2011 | 32.64 | 32.93 | 32.55 | 32.88 | 233,704 | +0.22(+0.67%) |
Feb 10, 2011 | 32.39 | 32.95 | 32.31 | 32.67 | 169,275 | +0.05(+0.14%) |
Feb 09, 2011 | 32.51 | 32.64 | 32.23 | 32.62 | 120,387 | -0.07(-0.22%) |
Feb 08, 2011 | 32.64 | 32.69 | 32.44 | 32.69 | 157,119 | -0.01(-0.03%) |
Feb 07, 2011 | 32.46 | 32.87 | 32.46 | 32.70 | 199,646 | +0.17(+0.53%) |
Feb 04, 2011 | 32.47 | 32.61 | 32.31 | 32.53 | 92,330 | -0.01(-0.03%) |
Feb 03, 2011 | 32.49 | 32.68 | 32.15 | 32.54 | 143,792 | -0.05(-0.17%) |
Feb 02, 2011 | 32.30 | 32.69 | 32.17 | 32.59 | 207,006 | +0.24(+0.73%) |
Feb 01, 2011 | 31.84 | 32.47 | 31.83 | 32.36 | 298,732 | +0.68(+2.13%) |
Jan 31, 2011 | 31.95 | 32.08 | 31.63 | 31.68 | 252,858 | -0.15(-0.46%) |
Jan 28, 2011 | 32.59 | 32.72 | 31.81 | 31.83 | 271,390 | -0.77(-2.35%) |
Jan 27, 2011 | 32.32 | 32.74 | 32.06 | 32.59 | 173,287 | +0.20(+0.62%) |
Jan 26, 2011 | 32.02 | 32.65 | 31.89 | 32.39 | 172,099 | +0.40(+1.26%) |
Jan 25, 2011 | 31.47 | 32.03 | 31.44 | 31.99 | 110,299 | +0.30(+0.95%) |
Jan 24, 2011 | 31.43 | 31.82 | 31.36 | 31.69 | 129,704 | +0.26(+0.84%) |
Jan 21, 2011 | 31.73 | 31.88 | 31.38 | 31.42 | 184,157 | -0.14(-0.43%) |
Jan 20, 2011 | 31.69 | 31.92 | 31.51 | 31.56 | 134,436 | -0.30(-0.95%) |
Jan 19, 2011 | 32.14 | 32.26 | 31.69 | 31.86 | 204,541 | -0.36(-1.10%) |
Jan 18, 2011 | 31.95 | 32.27 | 31.86 | 32.22 | 192,803 | +0.09(+0.28%) |
Jan 14, 2011 | 31.86 | 32.16 | 31.62 | 32.13 | 174,741 | +0.16(+0.51%) |
Jan 13, 2011 | 31.73 | 32.04 | 31.63 | 31.96 | 161,731 | +0.20(+0.63%) |
Jan 12, 2011 | 31.35 | 31.80 | 31.25 | 31.76 | 183,277 | +0.70(+2.26%) |
Jan 11, 2011 | 31.16 | 31.30 | 30.84 | 31.06 | 134,176 | -0.01(-0.03%) |
Jan 10, 2011 | 30.58 | 31.31 | 30.38 | 31.07 | 244,690 | +0.32(+1.04%) |
Jan 07, 2011 | 30.79 | 30.87 | 30.33 | 30.75 | 185,916 | +0.05(+0.18%) |
Jan 06, 2011 | 30.73 | 30.90 | 30.46 | 30.69 | 329,417 | -0.07(-0.24%) |
Jan 05, 2011 | 30.40 | 30.82 | 30.33 | 30.77 | 235,848 | +0.26(+0.84%) |
Jan 04, 2011 | 30.73 | 30.77 | 30.19 | 30.51 | 208,959 | -0.22(-0.71%) |