Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 36.09 | 36.20 | 35.87 | 36.01 | 307,462 | -0.21(-0.59%) |
Mar 30, 2011 | 35.67 | 36.38 | 35.39 | 36.23 | 216,131 | +0.70(+1.97%) |
Mar 29, 2011 | 35.59 | 35.68 | 35.45 | 35.53 | 268,440 | -0.02(-0.07%) |
Mar 28, 2011 | 34.89 | 35.78 | 34.62 | 35.55 | 213,903 | +0.84(+2.43%) |
Mar 25, 2011 | 34.81 | 35.32 | 34.65 | 34.71 | 330,481 | +0.10(+0.30%) |
Mar 24, 2011 | 34.69 | 35.10 | 34.42 | 34.61 | 200,960 | +0.05(+0.14%) |
Mar 23, 2011 | 35.09 | 35.35 | 34.34 | 34.56 | 252,734 | -0.66(-1.87%) |
Mar 22, 2011 | 36.14 | 36.24 | 35.17 | 35.22 | 96,547 | -0.95(-2.61%) |
Mar 21, 2011 | 36.01 | 36.50 | 35.12 | 36.16 | 199,323 | +1.11(+3.17%) |
Mar 18, 2011 | 34.73 | 35.34 | 34.73 | 35.05 | 486,542 | +0.64(+1.86%) |
Mar 17, 2011 | 35.76 | 35.89 | 34.41 | 34.41 | 271,986 | -1.02(-2.88%) |
Mar 16, 2011 | 35.35 | 35.77 | 35.16 | 35.43 | 357,894 | +0.04(+0.12%) |
Mar 15, 2011 | 34.74 | 35.71 | 34.61 | 35.39 | 281,366 | -0.12(-0.32%) |
Mar 14, 2011 | 35.52 | 35.68 | 35.06 | 35.50 | 235,097 | -0.09(-0.25%) |
Mar 11, 2011 | 34.64 | 35.79 | 34.29 | 35.59 | 299,838 | +0.74(+2.12%) |
Mar 10, 2011 | 34.84 | 35.38 | 34.43 | 34.85 | 427,330 | -0.34(-0.96%) |
Mar 09, 2011 | 35.51 | 35.51 | 35.18 | 35.19 | 487,270 | -0.38(-1.06%) |
Mar 08, 2011 | 34.91 | 36.07 | 34.03 | 35.57 | 437,791 | +0.85(+2.46%) |
Mar 07, 2011 | 34.62 | 34.97 | 34.43 | 34.71 | 270,012 | +0.10(+0.29%) |
Mar 04, 2011 | 34.94 | 36.15 | 34.12 | 34.62 | 278,518 | -0.40(-1.15%) |
Mar 03, 2011 | 34.00 | 35.26 | 34.00 | 35.02 | 186,098 | +1.39(+4.13%) |
Mar 02, 2011 | 33.70 | 33.83 | 33.38 | 33.63 | 149,734 | -0.08(-0.24%) |
Mar 01, 2011 | 33.83 | 34.53 | 33.60 | 33.71 | 331,385 | -0.21(-0.63%) |
Feb 28, 2011 | 34.08 | 34.08 | 33.63 | 33.92 | 271,673 | +0.14(+0.41%) |
Feb 25, 2011 | 33.51 | 33.95 | 33.45 | 33.79 | 274,887 | +0.24(+0.71%) |
Feb 24, 2011 | 32.67 | 33.68 | 32.61 | 33.55 | 306,029 | +0.69(+2.10%) |
Feb 23, 2011 | 34.36 | 34.36 | 32.23 | 32.86 | 490,664 | -1.40(-4.08%) |
Feb 22, 2011 | 35.64 | 35.64 | 32.92 | 34.25 | 662,116 | -1.92(-5.30%) |
Feb 18, 2011 | 37.07 | 37.25 | 35.86 | 36.17 | 441,690 | -0.16(-0.45%) |
Feb 17, 2011 | 35.90 | 36.35 | 35.45 | 36.33 | 290,695 | +0.47(+1.31%) |
Feb 16, 2011 | 35.03 | 35.86 | 34.97 | 35.86 | 188,810 | +0.90(+2.56%) |
Feb 15, 2011 | 34.73 | 35.40 | 34.52 | 34.97 | 281,082 | +0.30(+0.85%) |
Feb 14, 2011 | 34.39 | 34.97 | 34.39 | 34.67 | 144,968 | +0.28(+0.81%) |
Feb 11, 2011 | 34.05 | 34.76 | 33.83 | 34.39 | 266,620 | +0.43(+1.26%) |
Feb 10, 2011 | 33.79 | 34.30 | 33.56 | 33.97 | 160,920 | +0.04(+0.12%) |
Feb 09, 2011 | 33.76 | 34.08 | 33.17 | 33.92 | 289,969 | +0.16(+0.49%) |
Feb 08, 2011 | 33.01 | 33.94 | 33.01 | 33.76 | 449,933 | +0.87(+2.65%) |
Feb 07, 2011 | 33.95 | 34.16 | 32.88 | 32.89 | 675,404 | -1.06(-3.12%) |
Feb 04, 2011 | 34.06 | 34.16 | 33.69 | 33.95 | 594,225 | -0.12(-0.34%) |
Feb 03, 2011 | 34.73 | 34.98 | 34.02 | 34.06 | 601,292 | -0.65(-1.87%) |
Feb 02, 2011 | 35.24 | 35.24 | 34.62 | 34.71 | 448,614 | -0.53(-1.49%) |
Feb 01, 2011 | 37.96 | 37.96 | 34.56 | 35.24 | 1,069,654 | -3.02(-7.89%) |
Jan 31, 2011 | 39.25 | 39.25 | 38.01 | 38.26 | 232,204 | -0.58(-1.48%) |
Jan 28, 2011 | 40.90 | 40.96 | 38.69 | 38.83 | 320,940 | -2.15(-5.25%) |
Jan 27, 2011 | 39.60 | 41.06 | 39.54 | 40.99 | 163,739 | +1.41(+3.57%) |
Jan 26, 2011 | 38.22 | 39.65 | 37.90 | 39.57 | 224,177 | +1.61(+4.24%) |
Jan 25, 2011 | 38.93 | 38.93 | 37.93 | 37.96 | 206,241 | -1.03(-2.64%) |
Jan 24, 2011 | 39.32 | 39.94 | 38.88 | 38.99 | 193,109 | -0.39(-1.00%) |
Jan 21, 2011 | 39.03 | 39.43 | 38.67 | 39.38 | 154,757 | +0.64(+1.65%) |
Jan 20, 2011 | 38.96 | 39.00 | 37.96 | 38.74 | 112,482 | -0.34(-0.86%) |
Jan 19, 2011 | 38.91 | 39.34 | 38.70 | 39.08 | 142,283 | +0.22(+0.57%) |
Jan 18, 2011 | 39.69 | 39.69 | 38.65 | 38.86 | 129,010 | -0.97(-2.44%) |
Jan 14, 2011 | 39.58 | 39.97 | 39.31 | 39.83 | 136,579 | +0.35(+0.87%) |
Jan 13, 2011 | 39.45 | 39.62 | 39.26 | 39.48 | 120,380 | +0.09(+0.23%) |
Jan 12, 2011 | 38.63 | 39.42 | 38.63 | 39.39 | 135,284 | +0.78(+2.02%) |
Jan 11, 2011 | 40.65 | 40.65 | 38.27 | 38.61 | 409,595 | -2.06(-5.05%) |
Jan 10, 2011 | 41.36 | 41.42 | 40.43 | 40.67 | 197,047 | -0.90(-2.18%) |
Jan 07, 2011 | 41.68 | 42.21 | 41.13 | 41.57 | 101,800 | +0.00(+0.00%) |
Jan 06, 2011 | 42.54 | 42.94 | 41.47 | 41.57 | 109,877 | -0.97(-2.28%) |
Jan 05, 2011 | 42.23 | 43.03 | 41.86 | 42.54 | 394,484 | +0.41(+0.98%) |
Jan 04, 2011 | 42.04 | 42.33 | 41.11 | 42.13 | 206,550 | +0.34(+0.81%) |