Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 35.13 | 36.11 | 35.13 | 35.98 | 120,458 | +0.77(+2.17%) |
Mar 30, 2011 | 34.48 | 35.29 | 34.21 | 35.21 | 109,431 | +0.92(+2.70%) |
Mar 29, 2011 | 34.28 | 34.51 | 33.80 | 34.29 | 176,582 | -0.07(-0.20%) |
Mar 28, 2011 | 35.13 | 35.13 | 34.25 | 34.36 | 131,722 | -0.67(-1.90%) |
Mar 25, 2011 | 35.06 | 35.57 | 34.87 | 35.03 | 89,569 | +0.23(+0.66%) |
Mar 24, 2011 | 34.68 | 35.26 | 34.59 | 34.80 | 167,316 | +0.33(+0.95%) |
Mar 23, 2011 | 33.98 | 34.65 | 33.73 | 34.47 | 168,459 | +0.35(+1.02%) |
Mar 22, 2011 | 34.79 | 34.80 | 34.08 | 34.12 | 69,048 | -0.53(-1.52%) |
Mar 21, 2011 | 34.78 | 35.07 | 34.23 | 34.65 | 133,393 | +0.52(+1.51%) |
Mar 18, 2011 | 34.04 | 34.49 | 33.84 | 34.13 | 265,181 | +0.58(+1.72%) |
Mar 17, 2011 | 34.20 | 35.35 | 33.54 | 33.55 | 114,168 | +0.20(+0.60%) |
Mar 16, 2011 | 33.78 | 34.38 | 33.19 | 33.36 | 189,149 | -0.56(-1.64%) |
Mar 15, 2011 | 32.74 | 34.28 | 32.54 | 33.91 | 118,557 | -0.15(-0.44%) |
Mar 14, 2011 | 33.96 | 34.44 | 33.85 | 34.06 | 94,910 | -0.34(-0.98%) |
Mar 11, 2011 | 33.98 | 34.78 | 33.72 | 34.40 | 114,595 | +0.29(+0.85%) |
Mar 10, 2011 | 34.55 | 34.75 | 33.81 | 34.11 | 325,315 | -1.02(-2.91%) |
Mar 09, 2011 | 35.32 | 35.32 | 34.75 | 35.13 | 193,548 | -0.13(-0.37%) |
Mar 08, 2011 | 34.75 | 35.52 | 34.50 | 35.26 | 165,463 | +0.56(+1.60%) |
Mar 07, 2011 | 35.15 | 35.20 | 34.32 | 34.71 | 91,733 | -0.53(-1.50%) |
Mar 04, 2011 | 36.10 | 36.17 | 34.90 | 35.23 | 196,947 | -0.87(-2.40%) |
Mar 03, 2011 | 34.90 | 36.25 | 34.90 | 36.10 | 176,126 | +1.68(+4.88%) |
Mar 02, 2011 | 34.02 | 34.57 | 33.64 | 34.42 | 267,811 | +0.43(+1.26%) |
Mar 01, 2011 | 34.96 | 35.13 | 33.96 | 33.99 | 307,121 | -0.77(-2.20%) |
Feb 28, 2011 | 35.40 | 35.58 | 34.61 | 34.76 | 199,026 | -0.42(-1.19%) |
Feb 25, 2011 | 34.83 | 35.88 | 34.60 | 35.17 | 425,799 | +1.10(+3.24%) |
Feb 24, 2011 | 34.39 | 34.95 | 33.71 | 34.07 | 425,687 | -0.39(-1.13%) |
Feb 23, 2011 | 35.49 | 35.56 | 34.04 | 34.46 | 227,951 | -1.04(-2.94%) |
Feb 22, 2011 | 37.39 | 37.40 | 35.42 | 35.50 | 171,023 | -2.10(-5.58%) |
Feb 18, 2011 | 37.41 | 37.60 | 37.15 | 37.60 | 185,171 | +0.49(+1.31%) |
Feb 17, 2011 | 37.06 | 37.38 | 36.79 | 37.11 | 142,895 | +0.03(+0.08%) |
Feb 16, 2011 | 36.28 | 37.20 | 36.28 | 37.08 | 240,858 | +0.81(+2.22%) |
Feb 15, 2011 | 35.76 | 36.31 | 34.66 | 36.28 | 193,692 | +0.28(+0.77%) |
Feb 14, 2011 | 35.39 | 36.27 | 35.39 | 36.00 | 129,740 | +0.48(+1.34%) |
Feb 11, 2011 | 34.56 | 35.84 | 34.56 | 35.52 | 84,821 | +0.76(+2.17%) |
Feb 10, 2011 | 34.24 | 34.92 | 33.31 | 34.77 | 173,867 | +0.17(+0.49%) |
Feb 09, 2011 | 34.00 | 34.63 | 34.00 | 34.60 | 136,442 | +0.42(+1.22%) |
Feb 08, 2011 | 33.63 | 34.23 | 33.63 | 34.18 | 171,469 | +0.36(+1.06%) |
Feb 07, 2011 | 33.89 | 34.08 | 33.49 | 33.82 | 237,399 | -0.10(-0.29%) |
Feb 04, 2011 | 34.11 | 34.11 | 33.44 | 33.92 | 159,583 | -0.06(-0.18%) |
Feb 03, 2011 | 33.83 | 34.36 | 33.46 | 33.98 | 187,119 | +0.01(+0.03%) |
Feb 02, 2011 | 34.91 | 34.91 | 33.97 | 33.97 | 122,094 | -1.13(-3.23%) |
Feb 01, 2011 | 34.93 | 35.53 | 34.66 | 35.11 | 173,029 | +0.53(+1.52%) |
Jan 31, 2011 | 34.58 | 35.05 | 34.27 | 34.58 | 256,255 | +0.01(+0.03%) |
Jan 28, 2011 | 36.62 | 36.62 | 33.45 | 34.57 | 814,696 | -2.26(-6.13%) |
Jan 27, 2011 | 36.39 | 36.89 | 35.84 | 36.83 | 354,115 | +0.29(+0.79%) |
Jan 26, 2011 | 34.37 | 36.54 | 34.24 | 36.54 | 405,887 | +2.33(+6.80%) |
Jan 25, 2011 | 34.10 | 34.33 | 33.68 | 34.21 | 124,640 | -0.12(-0.35%) |
Jan 24, 2011 | 34.40 | 34.59 | 34.14 | 34.33 | 149,408 | -0.06(-0.17%) |
Jan 21, 2011 | 35.20 | 35.20 | 33.98 | 34.39 | 104,638 | -0.45(-1.28%) |
Jan 20, 2011 | 35.10 | 35.69 | 34.83 | 34.84 | 163,748 | -0.26(-0.74%) |
Jan 19, 2011 | 36.37 | 36.56 | 35.02 | 35.10 | 322,562 | -1.04(-2.89%) |
Jan 18, 2011 | 35.96 | 36.32 | 35.80 | 36.14 | 109,192 | -0.03(-0.08%) |
Jan 14, 2011 | 36.39 | 36.65 | 35.93 | 36.17 | 123,454 | -0.25(-0.68%) |
Jan 13, 2011 | 36.67 | 36.73 | 36.07 | 36.42 | 103,883 | -0.19(-0.52%) |
Jan 12, 2011 | 36.56 | 37.37 | 36.30 | 36.61 | 278,465 | +0.44(+1.21%) |
Jan 11, 2011 | 36.09 | 36.28 | 35.62 | 36.17 | 207,094 | +0.18(+0.50%) |
Jan 10, 2011 | 35.67 | 36.42 | 35.05 | 35.99 | 133,922 | +0.22(+0.61%) |
Jan 07, 2011 | 36.25 | 36.56 | 35.44 | 35.77 | 138,004 | -0.31(-0.85%) |
Jan 06, 2011 | 36.33 | 36.48 | 35.99 | 36.08 | 174,465 | -0.18(-0.49%) |
Jan 05, 2011 | 35.85 | 36.35 | 35.36 | 36.26 | 156,337 | +0.25(+0.69%) |
Jan 04, 2011 | 37.14 | 37.19 | 35.92 | 36.01 | 229,464 | -0.83(-2.24%) |