Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 38.29 | 38.63 | 38.12 | 38.41 | 2,584,928 | +0.11(+0.29%) |
Mar 30, 2011 | 38.08 | 38.42 | 37.94 | 38.30 | 3,472,889 | +0.38(+1.00%) |
Mar 29, 2011 | 37.96 | 38.02 | 37.57 | 37.92 | 5,706,973 | +0.13(+0.34%) |
Mar 28, 2011 | 37.88 | 38.03 | 37.71 | 37.79 | 4,189,088 | +0.02(+0.05%) |
Mar 25, 2011 | 38.26 | 38.58 | 37.76 | 37.78 | 5,600,757 | -0.44(-1.15%) |
Mar 24, 2011 | 37.37 | 38.25 | 37.19 | 38.22 | 5,070,522 | +1.12(+3.01%) |
Mar 23, 2011 | 36.62 | 37.21 | 36.39 | 37.10 | 4,393,749 | +0.43(+1.17%) |
Mar 22, 2011 | 36.21 | 36.71 | 36.08 | 36.67 | 5,575,724 | +0.53(+1.47%) |
Mar 21, 2011 | 35.84 | 36.14 | 35.82 | 36.14 | 3,835,512 | +0.35(+0.98%) |
Mar 18, 2011 | 35.81 | 35.89 | 35.37 | 35.78 | 2,939,950 | +0.38(+1.07%) |
Mar 17, 2011 | 35.38 | 35.62 | 35.15 | 35.41 | 3,173,251 | +0.45(+1.28%) |
Mar 16, 2011 | 34.64 | 35.63 | 34.51 | 34.96 | 6,547,880 | +0.14(+0.40%) |
Mar 15, 2011 | 34.64 | 35.09 | 34.53 | 34.82 | 3,231,698 | -0.41(-1.17%) |
Mar 14, 2011 | 35.01 | 35.50 | 34.77 | 35.23 | 4,783,665 | -0.21(-0.61%) |
Mar 11, 2011 | 34.39 | 35.55 | 34.13 | 35.45 | 4,684,095 | +0.81(+2.33%) |
Mar 10, 2011 | 35.04 | 35.13 | 34.59 | 34.64 | 3,509,706 | -0.83(-2.35%) |
Mar 09, 2011 | 35.52 | 35.70 | 35.25 | 35.47 | 2,798,539 | -0.28(-0.77%) |
Mar 08, 2011 | 34.91 | 35.95 | 34.46 | 35.75 | 6,033,878 | +1.18(+3.41%) |
Mar 07, 2011 | 34.43 | 34.81 | 34.27 | 34.57 | 5,829,911 | +0.06(+0.17%) |
Mar 04, 2011 | 34.51 | 34.58 | 34.30 | 34.51 | 6,732,988 | -0.10(-0.30%) |
Mar 03, 2011 | 33.88 | 34.86 | 33.83 | 34.61 | 5,212,824 | +0.84(+2.49%) |
Mar 02, 2011 | 32.60 | 33.85 | 32.60 | 33.77 | 6,024,653 | +0.95(+2.88%) |
Mar 01, 2011 | 33.25 | 33.40 | 32.68 | 32.83 | 4,475,388 | -0.39(-1.16%) |
Feb 28, 2011 | 32.93 | 33.27 | 32.81 | 33.21 | 4,627,308 | +0.43(+1.31%) |
Feb 25, 2011 | 32.47 | 32.78 | 32.23 | 32.78 | 3,188,763 | +0.52(+1.63%) |
Feb 24, 2011 | 32.20 | 32.41 | 31.97 | 32.26 | 3,797,654 | +0.12(+0.37%) |
Feb 23, 2011 | 32.58 | 32.75 | 31.86 | 32.14 | 6,835,238 | -0.56(-1.71%) |
Feb 22, 2011 | 33.16 | 33.35 | 32.63 | 32.70 | 4,337,845 | -0.83(-2.49%) |
Feb 18, 2011 | 33.52 | 33.92 | 33.32 | 33.53 | 2,881,630 | +0.08(+0.23%) |
Feb 17, 2011 | 33.23 | 33.50 | 33.09 | 33.45 | 2,478,057 | +0.13(+0.39%) |
Feb 16, 2011 | 33.50 | 33.63 | 33.24 | 33.33 | 2,135,408 | -0.03(-0.08%) |
Feb 15, 2011 | 33.37 | 33.77 | 33.14 | 33.35 | 2,824,899 | -0.20(-0.59%) |
Feb 14, 2011 | 33.82 | 33.93 | 33.38 | 33.55 | 3,759,858 | -0.27(-0.79%) |
Feb 11, 2011 | 33.70 | 34.24 | 33.63 | 33.82 | 4,099,241 | -0.09(-0.25%) |
Feb 10, 2011 | 33.76 | 34.12 | 33.46 | 33.90 | 3,720,185 | -0.09(-0.28%) |
Feb 09, 2011 | 34.20 | 34.37 | 33.93 | 34.00 | 2,452,203 | -0.27(-0.78%) |
Feb 08, 2011 | 34.72 | 34.77 | 34.24 | 34.26 | 4,209,848 | -0.47(-1.36%) |
Feb 07, 2011 | 33.87 | 34.82 | 33.82 | 34.73 | 5,924,114 | +0.95(+2.80%) |
Feb 04, 2011 | 33.23 | 33.81 | 33.03 | 33.79 | 5,495,379 | +0.45(+1.34%) |
Feb 03, 2011 | 33.10 | 33.55 | 32.99 | 33.34 | 4,016,789 | +0.15(+0.47%) |
Feb 02, 2011 | 33.24 | 33.62 | 32.96 | 33.19 | 4,918,410 | -0.35(-1.05%) |
Feb 01, 2011 | 33.45 | 33.72 | 33.38 | 33.54 | 5,118,544 | +0.21(+0.64%) |
Jan 31, 2011 | 32.65 | 33.45 | 32.54 | 33.33 | 4,142,716 | +0.70(+2.13%) |
Jan 28, 2011 | 33.34 | 33.56 | 32.55 | 32.63 | 3,394,072 | -0.53(-1.61%) |
Jan 27, 2011 | 33.00 | 33.72 | 32.92 | 33.16 | 4,713,073 | -0.57(-1.68%) |
Jan 26, 2011 | 33.20 | 33.87 | 33.18 | 33.73 | 6,932,492 | +0.46(+1.40%) |
Jan 25, 2011 | 32.62 | 33.30 | 32.43 | 33.27 | 6,479,565 | +0.03(+0.10%) |
Jan 24, 2011 | 31.92 | 33.25 | 31.92 | 33.23 | 8,576,855 | +1.30(+4.06%) |
Jan 21, 2011 | 32.03 | 32.37 | 31.86 | 31.93 | 3,761,674 | +0.09(+0.30%) |
Jan 20, 2011 | 31.97 | 32.10 | 31.39 | 31.84 | 4,199,356 | -0.26(-0.80%) |
Jan 19, 2011 | 32.28 | 32.34 | 31.91 | 32.10 | 4,219,457 | -0.32(-0.98%) |
Jan 18, 2011 | 32.60 | 32.83 | 32.32 | 32.41 | 3,161,089 | -0.49(-1.49%) |
Jan 14, 2011 | 32.39 | 32.91 | 32.29 | 32.90 | 4,822,204 | +0.37(+1.14%) |
Jan 13, 2011 | 32.47 | 32.81 | 32.47 | 32.53 | 5,480,719 | -0.09(-0.29%) |
Jan 12, 2011 | 32.94 | 33.18 | 32.53 | 32.63 | 6,536,661 | -0.36(-1.09%) |
Jan 11, 2011 | 33.19 | 33.48 | 32.81 | 32.99 | 5,808,423 | -0.13(-0.39%) |
Jan 10, 2011 | 33.20 | 33.79 | 32.96 | 33.12 | 6,458,900 | -0.32(-0.95%) |
Jan 07, 2011 | 33.99 | 34.08 | 33.12 | 33.44 | 6,264,742 | -0.67(-1.97%) |
Jan 06, 2011 | 34.31 | 34.46 | 33.54 | 34.11 | 7,665,302 | -0.13(-0.38%) |
Jan 05, 2011 | 33.60 | 34.70 | 33.52 | 34.24 | 9,103,973 | +0.05(+0.15%) |
Jan 04, 2011 | 32.06 | 34.37 | 31.91 | 34.18 | 14,924,467 | -96.05(-73.75%) |