Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 32.60 | 33.20 | 32.60 | 33.14 | 2,480,685 | +0.50(+1.54%) |
Mar 30, 2011 | 32.64 | 32.64 | 32.64 | 32.64 | 2,063,332 | -0.22(-0.68%) |
Mar 29, 2011 | 33.12 | 33.16 | 32.49 | 32.87 | 1,678,718 | -0.19(-0.57%) |
Mar 28, 2011 | 33.68 | 33.91 | 33.00 | 33.06 | 1,526,430 | -0.41(-1.23%) |
Mar 25, 2011 | 33.11 | 33.65 | 32.46 | 33.47 | 1,885,806 | +0.50(+1.52%) |
Mar 24, 2011 | 33.55 | 33.63 | 32.75 | 32.97 | 2,512,716 | -0.25(-0.75%) |
Mar 23, 2011 | 33.33 | 33.48 | 32.75 | 33.22 | 2,168,536 | -0.21(-0.62%) |
Mar 22, 2011 | 33.95 | 33.99 | 33.11 | 33.42 | 1,510,132 | -0.53(-1.55%) |
Mar 21, 2011 | 34.01 | 34.04 | 33.79 | 33.95 | 1,513,665 | +0.76(+2.29%) |
Mar 18, 2011 | 33.56 | 34.03 | 33.12 | 33.19 | 3,368,934 | +0.44(+1.34%) |
Mar 17, 2011 | 32.24 | 32.87 | 31.72 | 32.75 | 3,670,624 | +1.51(+4.84%) |
Mar 16, 2011 | 30.76 | 32.16 | 30.50 | 31.24 | 3,037,543 | +0.46(+1.48%) |
Mar 15, 2011 | 30.34 | 31.06 | 30.28 | 30.78 | 1,860,970 | -0.43(-1.38%) |
Mar 14, 2011 | 30.01 | 31.50 | 29.91 | 31.21 | 2,768,011 | +0.76(+2.50%) |
Mar 11, 2011 | 29.18 | 30.68 | 29.08 | 30.45 | 1,961,741 | +0.79(+2.65%) |
Mar 10, 2011 | 30.26 | 30.34 | 29.51 | 29.66 | 1,904,483 | -1.41(-4.55%) |
Mar 09, 2011 | 31.21 | 31.40 | 30.70 | 31.08 | 1,553,327 | -0.32(-1.03%) |
Mar 08, 2011 | 30.93 | 31.59 | 30.41 | 31.40 | 1,523,744 | +0.45(+1.45%) |
Mar 07, 2011 | 31.16 | 31.78 | 30.52 | 30.95 | 2,293,813 | -0.35(-1.11%) |
Mar 04, 2011 | 31.71 | 31.92 | 30.93 | 31.30 | 2,030,501 | -0.49(-1.55%) |
Mar 03, 2011 | 30.33 | 32.02 | 30.30 | 31.79 | 2,376,537 | +1.92(+6.44%) |
Mar 02, 2011 | 29.01 | 30.01 | 28.88 | 29.87 | 2,334,931 | +0.34(+1.15%) |
Mar 01, 2011 | 30.42 | 30.52 | 29.44 | 29.53 | 2,701,153 | -0.67(-2.22%) |
Feb 28, 2011 | 30.92 | 30.99 | 29.81 | 30.20 | 2,610,459 | -0.39(-1.29%) |
Feb 25, 2011 | 30.42 | 31.06 | 30.20 | 30.59 | 2,810,963 | +0.44(+1.45%) |
Feb 24, 2011 | 30.51 | 31.11 | 29.43 | 30.16 | 3,891,713 | -0.41(-1.35%) |
Feb 23, 2011 | 31.81 | 31.81 | 29.44 | 30.57 | 4,437,712 | -1.13(-3.56%) |
Feb 22, 2011 | 33.49 | 33.84 | 31.48 | 31.70 | 3,854,482 | -2.46(-7.20%) |
Feb 18, 2011 | 34.35 | 34.45 | 33.88 | 34.16 | 1,481,729 | -0.12(-0.34%) |
Feb 17, 2011 | 33.91 | 34.38 | 33.80 | 34.27 | 1,904,018 | +0.25(+0.74%) |
Feb 16, 2011 | 33.26 | 34.16 | 33.23 | 34.02 | 2,263,536 | +1.02(+3.09%) |
Feb 15, 2011 | 33.41 | 33.60 | 32.82 | 33.00 | 1,887,216 | -0.55(-1.65%) |
Feb 14, 2011 | 32.81 | 34.37 | 32.81 | 33.56 | 2,373,287 | +0.84(+2.57%) |
Feb 11, 2011 | 32.06 | 32.78 | 31.45 | 32.72 | 2,343,040 | +0.45(+1.39%) |
Feb 10, 2011 | 30.89 | 32.75 | 30.64 | 32.27 | 4,920,917 | +0.00(+0.00%) |
Feb 09, 2011 | 32.53 | 32.69 | 31.83 | 32.27 | 2,654,651 | -0.38(-1.18%) |
Feb 08, 2011 | 32.85 | 32.85 | 32.23 | 32.65 | 1,825,337 | -0.07(-0.22%) |
Feb 07, 2011 | 32.55 | 32.83 | 31.83 | 32.72 | 4,867,545 | -0.12(-0.35%) |
Feb 04, 2011 | 32.65 | 33.56 | 32.47 | 32.84 | 3,154,399 | +0.16(+0.49%) |
Feb 03, 2011 | 32.04 | 32.73 | 31.51 | 32.68 | 2,939,854 | +0.55(+1.70%) |
Feb 02, 2011 | 31.10 | 33.01 | 30.89 | 32.13 | 4,487,938 | +0.85(+2.72%) |
Feb 01, 2011 | 30.42 | 31.77 | 30.29 | 31.28 | 6,226,768 | +2.26(+7.80%) |
Jan 31, 2011 | 28.54 | 29.30 | 28.53 | 29.02 | 1,560,138 | +0.61(+2.14%) |
Jan 28, 2011 | 29.12 | 29.44 | 28.10 | 28.41 | 1,721,266 | -0.71(-2.43%) |
Jan 27, 2011 | 29.31 | 29.53 | 28.57 | 29.12 | 1,159,658 | +0.02(+0.06%) |
Jan 26, 2011 | 28.38 | 29.79 | 28.38 | 29.10 | 1,538,119 | +0.80(+2.81%) |
Jan 25, 2011 | 28.08 | 28.44 | 27.83 | 28.30 | 1,786,674 | -0.06(-0.22%) |
Jan 24, 2011 | 27.82 | 28.46 | 27.70 | 28.37 | 1,859,471 | +0.46(+1.63%) |
Jan 21, 2011 | 27.98 | 28.15 | 27.65 | 27.91 | 2,860,368 | +0.21(+0.74%) |
Jan 20, 2011 | 27.88 | 28.20 | 27.10 | 27.70 | 3,909,978 | -0.36(-1.28%) |
Jan 19, 2011 | 29.07 | 29.23 | 27.83 | 28.06 | 3,425,519 | -1.16(-3.98%) |
Jan 18, 2011 | 28.27 | 29.37 | 27.99 | 29.23 | 3,346,349 | +0.87(+3.06%) |
Jan 14, 2011 | 28.02 | 28.61 | 27.89 | 28.36 | 2,902,933 | +0.39(+1.41%) |
Jan 13, 2011 | 26.70 | 28.19 | 26.70 | 27.96 | 3,947,936 | +1.54(+5.82%) |
Jan 12, 2011 | 26.36 | 26.64 | 26.21 | 26.42 | 1,830,911 | +0.48(+1.86%) |
Jan 11, 2011 | 26.01 | 26.37 | 25.56 | 25.94 | 2,460,180 | +0.17(+0.66%) |
Jan 10, 2011 | 25.65 | 25.92 | 25.23 | 25.77 | 2,649,107 | -0.04(-0.14%) |
Jan 07, 2011 | 26.31 | 26.61 | 25.31 | 25.81 | 2,571,275 | -0.37(-1.40%) |
Jan 06, 2011 | 26.85 | 26.97 | 25.97 | 26.17 | 2,569,224 | -0.86(-3.18%) |
Jan 05, 2011 | 26.65 | 27.22 | 25.99 | 27.03 | 3,282,551 | +0.04(+0.17%) |
Jan 04, 2011 | 28.01 | 28.14 | 26.55 | 26.99 | 4,486,614 | -1.15(-4.10%) |