Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 33.81 | 34.07 | 33.81 | 34.02 | 238,273 | +0.16(+0.48%) |
Mar 30, 2011 | 33.74 | 33.93 | 33.67 | 33.85 | 257,419 | +0.29(+0.87%) |
Mar 29, 2011 | 33.27 | 33.59 | 33.13 | 33.56 | 403,803 | +0.24(+0.71%) |
Mar 28, 2011 | 33.55 | 33.61 | 33.30 | 33.33 | 907,349 | -0.13(-0.38%) |
Mar 25, 2011 | 33.33 | 33.68 | 33.21 | 33.45 | 196,035 | +0.24(+0.71%) |
Mar 24, 2011 | 33.13 | 33.28 | 32.81 | 33.22 | 193,248 | +0.28(+0.84%) |
Mar 23, 2011 | 33.00 | 33.05 | 32.68 | 32.94 | 218,363 | -0.09(-0.26%) |
Mar 22, 2011 | 33.28 | 33.32 | 32.99 | 33.03 | 303,136 | -0.21(-0.63%) |
Mar 21, 2011 | 33.23 | 33.29 | 33.16 | 33.24 | 387,229 | +0.66(+2.03%) |
Mar 18, 2011 | 32.75 | 32.75 | 32.49 | 32.57 | 249,597 | +0.22(+0.68%) |
Mar 17, 2011 | 32.60 | 32.60 | 32.25 | 32.35 | 809,799 | +0.25(+0.78%) |
Mar 16, 2011 | 32.37 | 32.60 | 31.95 | 32.10 | 1,271,627 | -0.34(-1.04%) |
Mar 15, 2011 | 32.34 | 32.63 | 32.29 | 32.44 | 597,418 | -0.25(-0.76%) |
Mar 14, 2011 | 32.64 | 32.81 | 32.43 | 32.69 | 302,198 | -0.18(-0.56%) |
Mar 11, 2011 | 32.48 | 32.98 | 32.48 | 32.87 | 635,410 | +0.18(+0.54%) |
Mar 10, 2011 | 33.02 | 33.05 | 32.62 | 32.70 | 375,605 | -0.70(-2.11%) |
Mar 09, 2011 | 33.40 | 33.53 | 33.19 | 33.40 | 475,707 | -0.04(-0.13%) |
Mar 08, 2011 | 33.09 | 33.55 | 32.90 | 33.44 | 542,091 | +0.48(+1.45%) |
Mar 07, 2011 | 33.56 | 33.59 | 32.79 | 32.97 | 449,497 | -0.41(-1.23%) |
Mar 04, 2011 | 33.71 | 33.74 | 33.19 | 33.38 | 655,719 | -0.29(-0.86%) |
Mar 03, 2011 | 33.33 | 33.73 | 33.29 | 33.67 | 979,161 | +0.70(+2.11%) |
Mar 02, 2011 | 32.80 | 33.17 | 32.78 | 32.97 | 654,316 | +0.14(+0.42%) |
Mar 01, 2011 | 33.51 | 33.52 | 32.78 | 32.83 | 256,439 | -0.57(-1.70%) |
Feb 28, 2011 | 33.50 | 33.59 | 33.27 | 33.40 | 469,648 | +0.09(+0.27%) |
Feb 25, 2011 | 32.81 | 33.31 | 32.80 | 33.31 | 201,353 | +0.66(+2.01%) |
Feb 24, 2011 | 32.73 | 32.92 | 32.37 | 32.65 | 315,050 | -0.09(-0.29%) |
Feb 23, 2011 | 33.19 | 33.29 | 32.53 | 32.75 | 331,658 | -0.42(-1.27%) |
Feb 22, 2011 | 33.68 | 33.77 | 33.14 | 33.17 | 466,613 | -0.77(-2.26%) |
Feb 18, 2011 | 34.02 | 34.03 | 33.84 | 33.94 | 258,610 | +0.00(+0.00%) |
Feb 17, 2011 | 33.66 | 33.99 | 33.66 | 33.94 | 293,361 | +0.20(+0.58%) |
Feb 16, 2011 | 33.55 | 33.78 | 33.55 | 33.74 | 259,569 | +0.31(+0.93%) |
Feb 15, 2011 | 33.39 | 33.52 | 33.38 | 33.43 | 257,207 | -0.07(-0.20%) |
Feb 14, 2011 | 33.39 | 33.51 | 33.37 | 33.49 | 304,428 | +0.11(+0.32%) |
Feb 11, 2011 | 33.02 | 33.40 | 32.98 | 33.39 | 324,328 | +0.29(+0.87%) |
Feb 10, 2011 | 32.84 | 33.14 | 32.84 | 33.10 | 274,648 | +0.11(+0.35%) |
Feb 09, 2011 | 33.03 | 33.13 | 32.91 | 32.99 | 306,714 | -0.13(-0.38%) |
Feb 08, 2011 | 32.98 | 33.11 | 32.89 | 33.11 | 849,822 | +0.15(+0.47%) |
Feb 07, 2011 | 32.77 | 33.06 | 32.76 | 32.96 | 202,131 | +0.30(+0.90%) |
Feb 04, 2011 | 32.55 | 32.68 | 32.50 | 32.66 | 197,682 | +0.09(+0.29%) |
Feb 03, 2011 | 32.48 | 32.62 | 32.24 | 32.57 | 351,156 | +0.08(+0.25%) |
Feb 02, 2011 | 32.48 | 32.68 | 32.48 | 32.49 | 261,422 | -0.09(-0.28%) |
Feb 01, 2011 | 32.29 | 32.66 | 32.29 | 32.58 | 358,809 | +0.52(+1.61%) |
Jan 31, 2011 | 31.99 | 32.28 | 31.94 | 32.06 | 400,452 | +0.22(+0.68%) |
Jan 28, 2011 | 32.48 | 32.51 | 31.83 | 31.85 | 232,613 | -0.62(-1.90%) |
Jan 27, 2011 | 32.35 | 32.53 | 32.30 | 32.46 | 189,551 | +0.09(+0.29%) |
Jan 26, 2011 | 32.25 | 32.52 | 32.13 | 32.37 | 322,541 | +0.25(+0.77%) |
Jan 25, 2011 | 31.87 | 32.12 | 31.83 | 32.12 | 224,747 | +0.09(+0.27%) |
Jan 24, 2011 | 31.76 | 32.09 | 31.76 | 32.03 | 265,325 | +0.29(+0.93%) |
Jan 21, 2011 | 32.07 | 32.07 | 31.72 | 31.74 | 298,990 | -0.11(-0.36%) |
Jan 20, 2011 | 31.91 | 32.06 | 31.69 | 31.85 | 190,408 | -0.13(-0.41%) |
Jan 19, 2011 | 32.45 | 32.51 | 31.93 | 31.98 | 235,029 | -0.49(-1.50%) |
Jan 18, 2011 | 32.12 | 32.47 | 32.08 | 32.47 | 363,635 | +0.31(+0.98%) |
Jan 14, 2011 | 31.91 | 32.18 | 31.84 | 32.16 | 330,242 | +0.25(+0.78%) |
Jan 13, 2011 | 31.94 | 32.03 | 31.85 | 31.91 | 149,756 | -0.05(-0.16%) |
Jan 12, 2011 | 31.97 | 32.01 | 31.85 | 31.96 | 189,968 | +0.25(+0.78%) |
Jan 11, 2011 | 31.68 | 31.80 | 31.59 | 31.71 | 191,550 | +0.15(+0.49%) |
Jan 10, 2011 | 31.26 | 31.65 | 31.07 | 31.56 | 740,676 | +0.15(+0.46%) |
Jan 07, 2011 | 31.52 | 31.71 | 31.14 | 31.41 | 233,325 | -0.08(-0.25%) |
Jan 06, 2011 | 31.64 | 31.66 | 31.45 | 31.49 | 291,484 | -0.07(-0.21%) |
Jan 05, 2011 | 31.29 | 31.59 | 31.27 | 31.56 | 240,012 | +0.21(+0.68%) |
Jan 04, 2011 | 31.78 | 31.78 | 31.13 | 31.35 | 319,957 | -0.32(-1.02%) |