Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 36.51 | 36.72 | 36.06 | 36.07 | 1,799,107 | -0.65(-1.77%) |
Mar 30, 2011 | 36.46 | 36.87 | 36.35 | 36.72 | 1,482,308 | +0.43(+1.18%) |
Mar 29, 2011 | 36.01 | 36.44 | 35.88 | 36.29 | 975,843 | +0.12(+0.33%) |
Mar 28, 2011 | 36.42 | 36.71 | 36.12 | 36.17 | 1,248,658 | -0.03(-0.08%) |
Mar 25, 2011 | 36.11 | 36.44 | 36.04 | 36.20 | 1,374,699 | -0.03(-0.08%) |
Mar 24, 2011 | 36.42 | 36.46 | 35.94 | 36.23 | 1,089,680 | -0.17(-0.47%) |
Mar 23, 2011 | 35.96 | 36.56 | 35.95 | 36.40 | 1,219,407 | -0.12(-0.33%) |
Mar 22, 2011 | 36.52 | 36.79 | 36.31 | 36.52 | 1,710,019 | -0.35(-0.95%) |
Mar 21, 2011 | 36.61 | 36.87 | 36.48 | 36.87 | 1,693,262 | +1.04(+2.90%) |
Mar 18, 2011 | 35.87 | 36.00 | 35.40 | 35.83 | 2,123,380 | +0.93(+2.66%) |
Mar 17, 2011 | 34.77 | 35.05 | 34.41 | 34.90 | 1,989,836 | +1.10(+3.25%) |
Mar 16, 2011 | 34.59 | 34.94 | 33.50 | 33.80 | 2,209,322 | -0.68(-1.97%) |
Mar 15, 2011 | 34.36 | 34.69 | 34.30 | 34.48 | 2,955,100 | -0.57(-1.63%) |
Mar 14, 2011 | 34.55 | 35.16 | 34.53 | 35.05 | 1,582,708 | -0.43(-1.21%) |
Mar 11, 2011 | 34.01 | 35.55 | 33.91 | 35.48 | 1,737,421 | +0.81(+2.34%) |
Mar 10, 2011 | 35.32 | 35.45 | 34.59 | 34.67 | 2,382,364 | -1.70(-4.67%) |
Mar 09, 2011 | 36.74 | 36.83 | 36.21 | 36.37 | 1,533,881 | -0.78(-2.10%) |
Mar 08, 2011 | 36.84 | 37.32 | 36.56 | 37.15 | 1,001,403 | +0.60(+1.64%) |
Mar 07, 2011 | 37.40 | 37.60 | 36.49 | 36.55 | 1,222,076 | -0.66(-1.77%) |
Mar 04, 2011 | 37.57 | 37.57 | 37.05 | 37.21 | 885,530 | -0.35(-0.93%) |
Mar 03, 2011 | 37.61 | 37.71 | 37.36 | 37.56 | 1,529,761 | -0.07(-0.19%) |
Mar 02, 2011 | 37.06 | 37.87 | 37.05 | 37.63 | 1,272,931 | +0.00(+0.00%) |
Mar 01, 2011 | 38.37 | 38.49 | 37.54 | 37.63 | 2,216,607 | -0.61(-1.60%) |
Feb 28, 2011 | 38.21 | 38.40 | 37.74 | 38.24 | 1,586,041 | +0.12(+0.31%) |
Feb 25, 2011 | 37.26 | 38.12 | 37.26 | 38.12 | 1,645,390 | +0.80(+2.14%) |
Feb 24, 2011 | 37.45 | 37.98 | 37.13 | 37.32 | 1,992,250 | -0.09(-0.24%) |
Feb 23, 2011 | 36.72 | 37.65 | 36.25 | 37.41 | 2,002,161 | +1.03(+2.83%) |
Feb 22, 2011 | 36.52 | 36.92 | 35.85 | 36.38 | 1,566,884 | -0.23(-0.63%) |
Feb 18, 2011 | 36.58 | 36.92 | 36.54 | 36.61 | 1,170,134 | -0.27(-0.73%) |
Feb 17, 2011 | 36.29 | 37.12 | 36.10 | 36.88 | 1,808,896 | +0.27(+0.74%) |
Feb 16, 2011 | 36.30 | 36.65 | 35.91 | 36.61 | 1,385,513 | +0.63(+1.75%) |
Feb 15, 2011 | 36.32 | 36.38 | 35.94 | 35.98 | 1,393,712 | -0.89(-2.41%) |
Feb 14, 2011 | 36.06 | 37.09 | 36.06 | 36.87 | 1,498,210 | +1.03(+2.87%) |
Feb 11, 2011 | 35.24 | 36.16 | 35.21 | 35.84 | 2,079,408 | +0.30(+0.84%) |
Feb 10, 2011 | 34.49 | 35.58 | 34.40 | 35.54 | 2,042,558 | +0.29(+0.82%) |
Feb 09, 2011 | 35.27 | 35.44 | 35.10 | 35.25 | 1,527,500 | +0.09(+0.26%) |
Feb 08, 2011 | 35.00 | 35.27 | 34.70 | 35.16 | 1,579,663 | -0.27(-0.76%) |
Feb 07, 2011 | 35.24 | 35.89 | 35.20 | 35.43 | 1,955,611 | +0.80(+2.31%) |
Feb 04, 2011 | 34.80 | 34.81 | 34.35 | 34.63 | 815,039 | -0.36(-1.03%) |
Feb 03, 2011 | 34.69 | 35.11 | 34.42 | 34.99 | 957,702 | -0.14(-0.40%) |
Feb 02, 2011 | 34.67 | 35.20 | 34.62 | 35.13 | 1,550,663 | +0.62(+1.80%) |
Feb 01, 2011 | 34.25 | 34.60 | 34.16 | 34.51 | 1,801,294 | +1.36(+4.10%) |
Jan 31, 2011 | 32.74 | 33.18 | 32.68 | 33.15 | 1,142,377 | +0.92(+2.85%) |
Jan 28, 2011 | 32.76 | 32.86 | 32.18 | 32.23 | 1,199,706 | -0.89(-2.69%) |
Jan 27, 2011 | 33.16 | 33.20 | 32.94 | 33.12 | 1,059,331 | +0.02(+0.06%) |
Jan 26, 2011 | 32.57 | 33.27 | 32.36 | 33.10 | 1,570,628 | +1.02(+3.18%) |
Jan 25, 2011 | 32.13 | 32.27 | 31.70 | 32.08 | 1,369,962 | -0.13(-0.40%) |
Jan 24, 2011 | 31.95 | 32.57 | 31.89 | 32.21 | 1,911,815 | -0.62(-1.89%) |
Jan 21, 2011 | 33.02 | 33.19 | 32.71 | 32.83 | 1,913,649 | +0.23(+0.71%) |
Jan 20, 2011 | 32.40 | 33.07 | 32.12 | 32.60 | 3,375,867 | -1.02(-3.03%) |
Jan 19, 2011 | 33.68 | 34.35 | 33.57 | 33.62 | 2,434,793 | -0.30(-0.88%) |
Jan 18, 2011 | 33.76 | 33.97 | 33.50 | 33.92 | 1,644,573 | +0.05(+0.15%) |
Jan 14, 2011 | 33.24 | 33.87 | 33.19 | 33.87 | 1,120,289 | +0.07(+0.21%) |
Jan 13, 2011 | 34.28 | 34.30 | 33.57 | 33.80 | 1,542,073 | -0.66(-1.92%) |
Jan 12, 2011 | 33.95 | 34.70 | 33.90 | 34.46 | 1,669,071 | +0.94(+2.80%) |
Jan 11, 2011 | 33.34 | 33.53 | 33.05 | 33.52 | 1,524,938 | +0.20(+0.60%) |
Jan 10, 2011 | 33.30 | 33.50 | 33.01 | 33.32 | 947,397 | -0.23(-0.69%) |
Jan 07, 2011 | 33.64 | 33.83 | 33.39 | 33.55 | 1,163,328 | -0.17(-0.50%) |
Jan 06, 2011 | 34.14 | 34.16 | 33.40 | 33.72 | 885,717 | -0.26(-0.77%) |
Jan 05, 2011 | 33.41 | 34.08 | 33.37 | 33.98 | 1,156,523 | +0.15(+0.44%) |
Jan 04, 2011 | 34.45 | 34.45 | 33.57 | 33.83 | 1,214,349 | -0.50(-1.46%) |