Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 30.18 | 30.34 | 29.65 | 30.26 | 3,772,938 | -0.01(-0.04%) |
Mar 30, 2011 | 30.27 | 30.27 | 30.27 | 30.27 | 3,084,306 | +0.61(+2.05%) |
Mar 29, 2011 | 28.98 | 29.70 | 28.96 | 29.66 | 2,957,679 | +0.71(+2.44%) |
Mar 28, 2011 | 29.49 | 29.80 | 28.93 | 28.96 | 3,754,636 | -0.44(-1.49%) |
Mar 25, 2011 | 29.46 | 29.96 | 29.34 | 29.39 | 3,715,641 | -0.01(-0.05%) |
Mar 24, 2011 | 28.65 | 29.47 | 28.36 | 29.41 | 7,876,096 | +0.92(+3.22%) |
Mar 23, 2011 | 28.60 | 28.63 | 28.27 | 28.49 | 5,893,081 | -0.26(-0.89%) |
Mar 22, 2011 | 29.25 | 29.25 | 28.72 | 28.75 | 4,067,928 | +0.23(+0.80%) |
Mar 21, 2011 | 28.47 | 28.54 | 28.29 | 28.52 | 2,689,358 | +0.65(+2.35%) |
Mar 18, 2011 | 28.61 | 28.61 | 27.61 | 27.86 | 6,670,744 | -0.24(-0.86%) |
Mar 17, 2011 | 28.58 | 28.94 | 28.07 | 28.11 | 5,070,169 | +0.14(+0.51%) |
Mar 16, 2011 | 28.83 | 28.94 | 27.82 | 27.96 | 7,024,664 | -0.93(-3.22%) |
Mar 15, 2011 | 28.68 | 29.12 | 28.59 | 28.89 | 3,772,916 | -0.09(-0.30%) |
Mar 14, 2011 | 29.64 | 29.98 | 28.83 | 28.98 | 5,065,677 | -0.99(-3.31%) |
Mar 11, 2011 | 29.92 | 30.20 | 29.67 | 29.97 | 3,858,099 | +0.06(+0.20%) |
Mar 10, 2011 | 29.32 | 30.12 | 29.32 | 29.91 | 3,285,973 | +0.05(+0.16%) |
Mar 09, 2011 | 29.46 | 30.14 | 29.12 | 29.87 | 3,421,207 | +0.36(+1.21%) |
Mar 08, 2011 | 29.15 | 29.66 | 28.75 | 29.51 | 2,687,362 | +0.34(+1.18%) |
Mar 07, 2011 | 29.92 | 29.93 | 29.13 | 29.16 | 3,244,420 | -0.55(-1.86%) |
Mar 04, 2011 | 30.10 | 30.21 | 29.39 | 29.72 | 3,656,011 | -0.36(-1.21%) |
Mar 03, 2011 | 30.48 | 30.53 | 29.83 | 30.08 | 6,017,482 | +0.28(+0.93%) |
Mar 02, 2011 | 29.71 | 29.93 | 29.29 | 29.80 | 4,487,637 | +0.15(+0.50%) |
Mar 01, 2011 | 30.39 | 30.59 | 29.46 | 29.66 | 4,390,238 | -0.70(-2.30%) |
Feb 28, 2011 | 30.20 | 30.60 | 29.90 | 30.35 | 4,474,779 | -0.15(-0.51%) |
Feb 25, 2011 | 30.41 | 30.77 | 30.15 | 30.51 | 5,073,694 | +0.33(+1.09%) |
Feb 24, 2011 | 29.84 | 30.39 | 29.58 | 30.18 | 4,084,264 | +0.28(+0.92%) |
Feb 23, 2011 | 30.68 | 30.89 | 29.62 | 29.90 | 5,037,784 | -0.71(-2.32%) |
Feb 22, 2011 | 31.04 | 31.43 | 30.39 | 30.62 | 3,915,070 | -0.85(-2.69%) |
Feb 18, 2011 | 30.63 | 31.87 | 30.53 | 31.46 | 6,981,443 | +0.29(+0.93%) |
Feb 17, 2011 | 31.41 | 31.82 | 30.93 | 31.17 | 5,177,381 | -0.15(-0.47%) |
Feb 16, 2011 | 30.90 | 31.49 | 30.90 | 31.32 | 3,556,420 | +0.56(+1.81%) |
Feb 15, 2011 | 30.45 | 30.96 | 30.45 | 30.76 | 2,331,176 | +0.10(+0.33%) |
Feb 14, 2011 | 30.98 | 31.06 | 30.56 | 30.66 | 3,029,420 | -0.29(-0.93%) |
Feb 11, 2011 | 30.37 | 30.98 | 30.28 | 30.95 | 2,140,631 | +0.39(+1.27%) |
Feb 10, 2011 | 29.96 | 30.60 | 29.84 | 30.56 | 2,526,400 | +0.41(+1.36%) |
Feb 09, 2011 | 30.13 | 30.60 | 30.01 | 30.15 | 3,762,436 | +0.03(+0.09%) |
Feb 08, 2011 | 29.85 | 30.18 | 29.75 | 30.13 | 3,164,706 | +0.22(+0.74%) |
Feb 07, 2011 | 29.33 | 30.11 | 29.32 | 29.90 | 3,348,355 | +0.59(+2.01%) |
Feb 04, 2011 | 28.21 | 29.65 | 28.17 | 29.31 | 4,870,062 | +1.11(+3.95%) |
Feb 03, 2011 | 27.85 | 28.57 | 27.67 | 28.20 | 8,755,858 | +1.31(+4.89%) |
Feb 02, 2011 | 27.41 | 27.45 | 26.85 | 26.89 | 6,996,170 | -0.57(-2.08%) |
Feb 01, 2011 | 27.88 | 27.99 | 27.46 | 27.46 | 4,335,945 | -0.16(-0.58%) |
Jan 31, 2011 | 27.68 | 27.85 | 27.39 | 27.62 | 3,288,765 | +0.18(+0.66%) |
Jan 28, 2011 | 28.08 | 28.15 | 27.26 | 27.44 | 4,697,582 | -0.70(-2.50%) |
Jan 27, 2011 | 27.91 | 28.30 | 27.82 | 28.14 | 3,469,420 | +0.29(+1.04%) |
Jan 26, 2011 | 27.99 | 28.02 | 27.56 | 27.85 | 2,437,877 | -0.02(-0.07%) |
Jan 25, 2011 | 28.24 | 28.41 | 27.66 | 27.87 | 4,014,139 | -0.42(-1.47%) |
Jan 24, 2011 | 27.79 | 28.31 | 27.71 | 28.29 | 2,034,672 | +0.54(+1.96%) |
Jan 21, 2011 | 27.97 | 28.16 | 27.70 | 27.75 | 2,853,684 | +0.09(+0.31%) |
Jan 20, 2011 | 27.33 | 28.02 | 27.33 | 27.66 | 3,639,717 | +0.22(+0.81%) |
Jan 19, 2011 | 28.25 | 28.41 | 27.39 | 27.44 | 4,195,077 | -0.86(-3.03%) |
Jan 18, 2011 | 28.10 | 28.48 | 28.04 | 28.30 | 2,223,644 | +0.07(+0.24%) |
Jan 14, 2011 | 27.88 | 28.30 | 27.76 | 28.23 | 2,925,891 | +0.31(+1.10%) |
Jan 13, 2011 | 27.83 | 28.12 | 27.79 | 27.92 | 2,356,327 | -0.08(-0.29%) |
Jan 12, 2011 | 28.13 | 28.16 | 27.89 | 28.00 | 2,588,889 | +0.09(+0.31%) |
Jan 11, 2011 | 28.46 | 28.47 | 27.76 | 27.91 | 3,407,030 | -0.36(-1.26%) |
Jan 10, 2011 | 28.13 | 28.38 | 27.72 | 28.27 | 3,820,097 | -0.13(-0.47%) |
Jan 07, 2011 | 29.09 | 29.25 | 28.01 | 28.40 | 4,609,205 | -0.40(-1.37%) |
Jan 06, 2011 | 28.52 | 29.30 | 28.25 | 28.80 | 5,075,115 | +0.05(+0.19%) |
Jan 05, 2011 | 28.40 | 28.86 | 28.30 | 28.74 | 3,338,478 | +0.19(+0.68%) |
Jan 04, 2011 | 29.05 | 29.15 | 28.48 | 28.55 | 3,385,010 | -0.56(-1.91%) |