Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 31.44 | 31.80 | 31.44 | 31.74 | 26,762,418 | +0.36(+1.15%) |
Mar 30, 2011 | 31.38 | 31.38 | 31.38 | 31.38 | 18,616,868 | +0.48(+1.56%) |
Mar 29, 2011 | 30.75 | 30.99 | 30.66 | 30.90 | 18,472,464 | +0.28(+0.90%) |
Mar 28, 2011 | 30.63 | 30.77 | 30.58 | 30.62 | 16,716,955 | -0.24(-0.78%) |
Mar 25, 2011 | 30.83 | 31.03 | 30.78 | 30.86 | 11,371,125 | +0.03(+0.09%) |
Mar 24, 2011 | 30.70 | 30.93 | 30.46 | 30.83 | 25,199,972 | +0.31(+1.02%) |
Mar 23, 2011 | 30.35 | 30.61 | 30.20 | 30.52 | 24,161,928 | +0.25(+0.84%) |
Mar 22, 2011 | 30.31 | 30.42 | 30.19 | 30.27 | 15,629,695 | +0.06(+0.19%) |
Mar 21, 2011 | 30.16 | 30.29 | 30.13 | 30.21 | 21,877,796 | +0.76(+2.57%) |
Mar 18, 2011 | 29.66 | 29.72 | 29.44 | 29.45 | 17,827,614 | -0.21(-0.71%) |
Mar 17, 2011 | 29.83 | 29.89 | 29.50 | 29.67 | 24,309,476 | +0.15(+0.50%) |
Mar 16, 2011 | 30.00 | 30.20 | 29.33 | 29.52 | 46,395,000 | -0.73(-2.43%) |
Mar 15, 2011 | 30.08 | 30.46 | 30.05 | 30.25 | 43,953,896 | -0.54(-1.74%) |
Mar 14, 2011 | 30.58 | 30.85 | 30.57 | 30.79 | 32,667,590 | +0.03(+0.09%) |
Mar 11, 2011 | 30.53 | 30.85 | 30.45 | 30.76 | 28,303,732 | -0.08(-0.25%) |
Mar 10, 2011 | 31.08 | 31.10 | 30.78 | 30.84 | 44,068,900 | -0.56(-1.78%) |
Mar 09, 2011 | 31.26 | 31.46 | 31.12 | 31.40 | 26,200,070 | +0.21(+0.66%) |
Mar 08, 2011 | 30.99 | 31.35 | 30.74 | 31.19 | 49,502,480 | +0.73(+2.41%) |
Mar 07, 2011 | 30.77 | 30.99 | 30.39 | 30.46 | 20,895,290 | -0.24(-0.78%) |
Mar 04, 2011 | 30.69 | 30.75 | 30.37 | 30.70 | 23,835,458 | +0.18(+0.60%) |
Mar 03, 2011 | 30.31 | 30.64 | 30.31 | 30.51 | 21,740,326 | +0.44(+1.46%) |
Mar 02, 2011 | 29.89 | 30.23 | 29.88 | 30.08 | 20,823,390 | +0.28(+0.92%) |
Mar 01, 2011 | 30.13 | 30.16 | 29.69 | 29.80 | 24,154,976 | -0.20(-0.66%) |
Feb 28, 2011 | 29.93 | 30.04 | 29.79 | 30.00 | 16,460,421 | +0.43(+1.46%) |
Feb 25, 2011 | 29.45 | 29.57 | 29.33 | 29.57 | 15,496,617 | +0.48(+1.65%) |
Feb 24, 2011 | 29.05 | 29.23 | 28.86 | 29.09 | 16,568,967 | -0.06(-0.19%) |
Feb 23, 2011 | 29.16 | 29.28 | 28.86 | 29.14 | 27,223,864 | +0.03(+0.10%) |
Feb 22, 2011 | 29.52 | 29.58 | 28.97 | 29.11 | 34,733,924 | -1.08(-3.58%) |
Feb 18, 2011 | 30.37 | 30.40 | 30.09 | 30.20 | 23,759,468 | +0.05(+0.16%) |
Feb 17, 2011 | 29.93 | 30.21 | 29.75 | 30.15 | 14,105,645 | +0.25(+0.83%) |
Feb 16, 2011 | 29.64 | 30.07 | 29.63 | 29.90 | 26,092,842 | +0.36(+1.22%) |
Feb 15, 2011 | 29.42 | 29.58 | 29.32 | 29.54 | 16,081,111 | -0.08(-0.29%) |
Feb 14, 2011 | 29.64 | 29.78 | 29.57 | 29.62 | 19,413,136 | +0.17(+0.58%) |
Feb 11, 2011 | 29.09 | 29.58 | 29.05 | 29.45 | 22,644,204 | +0.22(+0.75%) |
Feb 10, 2011 | 28.86 | 29.36 | 28.83 | 29.24 | 30,916,958 | -0.09(-0.32%) |
Feb 09, 2011 | 29.54 | 29.59 | 29.11 | 29.33 | 44,662,576 | -0.76(-2.53%) |
Feb 08, 2011 | 29.98 | 30.12 | 29.90 | 30.09 | 17,693,602 | +0.08(+0.26%) |
Feb 07, 2011 | 29.98 | 30.16 | 29.96 | 30.01 | 15,774,721 | -0.28(-0.93%) |
Feb 04, 2011 | 30.23 | 30.31 | 29.98 | 30.30 | 14,758,339 | +0.13(+0.44%) |
Feb 03, 2011 | 30.34 | 30.35 | 30.09 | 30.16 | 14,685,836 | -0.08(-0.26%) |
Feb 02, 2011 | 30.36 | 30.44 | 30.21 | 30.24 | 12,122,801 | -0.04(-0.12%) |
Feb 01, 2011 | 30.18 | 30.41 | 30.12 | 30.27 | 25,481,874 | +0.20(+0.68%) |
Jan 31, 2011 | 30.06 | 30.32 | 29.96 | 30.07 | 31,576,344 | +0.37(+1.24%) |
Jan 28, 2011 | 30.35 | 30.39 | 29.60 | 29.70 | 36,166,176 | -0.78(-2.57%) |
Jan 27, 2011 | 30.54 | 30.63 | 30.40 | 30.49 | 16,026,954 | +0.04(+0.12%) |
Jan 26, 2011 | 30.50 | 30.54 | 30.33 | 30.45 | 21,454,398 | +0.18(+0.61%) |
Jan 25, 2011 | 30.22 | 30.34 | 29.99 | 30.27 | 22,575,576 | -0.17(-0.56%) |
Jan 24, 2011 | 30.34 | 30.50 | 30.34 | 30.44 | 15,432,821 | -0.11(-0.37%) |
Jan 21, 2011 | 30.87 | 30.97 | 30.51 | 30.55 | 22,661,736 | -0.27(-0.87%) |
Jan 20, 2011 | 30.98 | 30.99 | 30.46 | 30.82 | 31,825,874 | -0.52(-1.65%) |
Jan 19, 2011 | 31.47 | 31.52 | 31.18 | 31.33 | 25,517,754 | +0.08(+0.27%) |
Jan 18, 2011 | 31.16 | 31.28 | 31.07 | 31.25 | 14,335,407 | -0.23(-0.74%) |
Jan 14, 2011 | 31.39 | 31.51 | 31.36 | 31.48 | 11,111,240 | -0.01(-0.02%) |
Jan 13, 2011 | 31.60 | 31.62 | 31.37 | 31.49 | 14,599,172 | -0.09(-0.29%) |
Jan 12, 2011 | 31.62 | 31.69 | 31.42 | 31.58 | 25,011,408 | +0.63(+2.04%) |
Jan 11, 2011 | 30.95 | 31.02 | 30.85 | 30.95 | 14,208,580 | +0.34(+1.13%) |
Jan 10, 2011 | 30.60 | 30.68 | 30.44 | 30.61 | 11,320,750 | -0.24(-0.78%) |
Jan 07, 2011 | 31.03 | 31.11 | 30.59 | 30.85 | 17,292,168 | -0.23(-0.73%) |
Jan 06, 2011 | 31.14 | 31.19 | 30.91 | 31.07 | 13,851,418 | -0.25(-0.79%) |
Jan 05, 2011 | 31.09 | 31.39 | 31.09 | 31.32 | 18,746,716 | +0.03(+0.08%) |
Jan 04, 2011 | 31.25 | 31.32 | 30.94 | 31.29 | 21,916,128 | +0.39(+1.26%) |