Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 37.59 | 38.33 | 37.40 | 38.20 | 371,710 | +0.48(+1.29%) |
Mar 30, 2011 | 37.71 | 37.83 | 37.02 | 37.71 | 249,537 | +0.61(+1.65%) |
Mar 29, 2011 | 36.92 | 37.16 | 36.62 | 37.10 | 277,688 | +0.11(+0.29%) |
Mar 28, 2011 | 37.65 | 37.80 | 36.87 | 36.99 | 398,802 | -0.54(-1.45%) |
Mar 25, 2011 | 37.25 | 37.75 | 37.04 | 37.54 | 598,394 | +0.40(+1.08%) |
Mar 24, 2011 | 37.16 | 37.38 | 36.84 | 37.14 | 432,607 | +0.10(+0.27%) |
Mar 23, 2011 | 36.92 | 37.06 | 36.42 | 37.04 | 457,394 | +0.10(+0.27%) |
Mar 22, 2011 | 37.13 | 37.32 | 36.79 | 36.94 | 308,774 | -0.22(-0.59%) |
Mar 21, 2011 | 37.05 | 37.33 | 36.61 | 37.15 | 505,508 | +0.83(+2.28%) |
Mar 18, 2011 | 36.79 | 36.81 | 36.10 | 36.32 | 575,774 | +0.02(+0.05%) |
Mar 17, 2011 | 36.57 | 36.73 | 36.01 | 36.31 | 464,593 | +0.53(+1.47%) |
Mar 16, 2011 | 36.10 | 36.46 | 35.78 | 35.78 | 496,399 | -0.41(-1.13%) |
Mar 15, 2011 | 35.55 | 36.55 | 35.42 | 36.19 | 535,426 | -0.09(-0.25%) |
Mar 14, 2011 | 36.25 | 36.75 | 36.02 | 36.28 | 528,260 | -0.26(-0.71%) |
Mar 11, 2011 | 36.61 | 36.82 | 36.38 | 36.54 | 530,315 | -0.17(-0.46%) |
Mar 10, 2011 | 36.85 | 37.28 | 36.17 | 36.71 | 575,560 | -0.67(-1.79%) |
Mar 09, 2011 | 37.04 | 37.77 | 36.67 | 37.38 | 415,595 | +0.23(+0.61%) |
Mar 08, 2011 | 36.58 | 37.54 | 36.56 | 37.15 | 897,755 | +0.65(+1.79%) |
Mar 07, 2011 | 37.17 | 37.39 | 36.15 | 36.50 | 559,486 | -0.48(-1.29%) |
Mar 04, 2011 | 37.77 | 37.77 | 36.83 | 36.98 | 980,467 | -0.95(-2.51%) |
Mar 03, 2011 | 36.85 | 38.13 | 36.84 | 37.93 | 550,764 | +1.40(+3.85%) |
Mar 02, 2011 | 36.16 | 36.94 | 36.02 | 36.53 | 515,712 | +0.38(+1.06%) |
Mar 01, 2011 | 37.40 | 37.40 | 35.90 | 36.14 | 562,900 | -1.05(-2.81%) |
Feb 28, 2011 | 37.36 | 37.84 | 36.99 | 37.19 | 527,391 | -0.08(-0.22%) |
Feb 25, 2011 | 36.58 | 37.60 | 36.21 | 37.27 | 774,912 | +0.79(+2.18%) |
Feb 24, 2011 | 36.22 | 37.15 | 35.80 | 36.48 | 933,157 | +0.27(+0.74%) |
Feb 23, 2011 | 36.86 | 37.04 | 35.56 | 36.21 | 907,743 | -0.69(-1.86%) |
Feb 22, 2011 | 37.49 | 37.92 | 36.80 | 36.89 | 499,607 | -1.03(-2.71%) |
Feb 18, 2011 | 38.06 | 38.18 | 37.64 | 37.92 | 393,581 | -0.07(-0.18%) |
Feb 17, 2011 | 37.72 | 38.17 | 37.28 | 37.99 | 480,786 | +0.23(+0.62%) |
Feb 16, 2011 | 37.04 | 38.07 | 36.97 | 37.75 | 741,843 | +0.74(+1.99%) |
Feb 15, 2011 | 36.94 | 37.21 | 36.58 | 37.02 | 361,435 | +0.00(+0.00%) |
Feb 14, 2011 | 37.14 | 37.20 | 36.65 | 37.02 | 291,222 | -0.09(-0.25%) |
Feb 11, 2011 | 36.42 | 37.17 | 36.32 | 37.11 | 458,684 | +0.75(+2.07%) |
Feb 10, 2011 | 36.02 | 36.59 | 35.96 | 36.36 | 559,868 | +0.25(+0.69%) |
Feb 09, 2011 | 35.62 | 36.12 | 35.56 | 36.11 | 423,271 | +0.35(+0.98%) |
Feb 08, 2011 | 35.86 | 35.98 | 35.71 | 35.76 | 148,593 | -0.08(-0.21%) |
Feb 07, 2011 | 36.02 | 36.26 | 35.63 | 35.83 | 312,475 | -0.08(-0.23%) |
Feb 04, 2011 | 35.51 | 36.18 | 35.46 | 35.92 | 617,987 | +0.51(+1.44%) |
Feb 03, 2011 | 34.46 | 35.57 | 34.40 | 35.41 | 915,586 | +0.80(+2.32%) |
Feb 02, 2011 | 33.94 | 35.41 | 33.84 | 34.60 | 964,688 | -0.89(-2.52%) |
Feb 01, 2011 | 35.56 | 35.88 | 34.48 | 35.50 | 1,368,576 | +0.89(+2.58%) |
Jan 31, 2011 | 34.12 | 34.60 | 33.97 | 34.60 | 377,916 | +0.53(+1.54%) |
Jan 28, 2011 | 35.23 | 35.23 | 33.98 | 34.08 | 358,965 | -1.10(-3.13%) |
Jan 27, 2011 | 34.90 | 35.26 | 34.74 | 35.18 | 545,386 | +0.27(+0.77%) |
Jan 26, 2011 | 34.78 | 35.07 | 34.47 | 34.91 | 356,344 | +0.28(+0.82%) |
Jan 25, 2011 | 34.85 | 34.93 | 34.33 | 34.63 | 486,770 | -0.28(-0.81%) |
Jan 24, 2011 | 34.76 | 35.06 | 34.72 | 34.91 | 269,709 | +0.14(+0.41%) |
Jan 21, 2011 | 35.17 | 35.36 | 34.65 | 34.77 | 344,084 | -0.20(-0.57%) |
Jan 20, 2011 | 34.87 | 35.17 | 34.74 | 34.97 | 383,939 | -0.09(-0.26%) |
Jan 19, 2011 | 35.53 | 35.53 | 34.83 | 35.06 | 375,135 | -0.51(-1.43%) |
Jan 18, 2011 | 35.24 | 35.62 | 35.11 | 35.57 | 470,428 | +0.36(+1.02%) |
Jan 14, 2011 | 35.20 | 35.53 | 35.14 | 35.21 | 393,520 | -0.13(-0.38%) |
Jan 13, 2011 | 35.00 | 35.40 | 34.90 | 35.35 | 362,004 | +0.33(+0.95%) |
Jan 12, 2011 | 35.18 | 35.27 | 34.89 | 35.01 | 416,467 | +0.11(+0.31%) |
Jan 11, 2011 | 35.28 | 35.65 | 34.66 | 34.90 | 747,043 | +0.39(+1.14%) |
Jan 10, 2011 | 34.38 | 34.56 | 33.98 | 34.51 | 368,158 | +0.10(+0.29%) |
Jan 07, 2011 | 34.51 | 34.69 | 33.91 | 34.41 | 447,531 | -0.12(-0.34%) |
Jan 06, 2011 | 34.09 | 34.57 | 34.03 | 34.53 | 375,478 | +0.38(+1.13%) |
Jan 05, 2011 | 34.04 | 34.35 | 33.84 | 34.14 | 283,509 | -0.05(-0.15%) |
Jan 04, 2011 | 34.55 | 34.62 | 33.86 | 34.19 | 308,921 | -0.29(-0.85%) |