Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 32.98 | 33.28 | 32.51 | 33.18 | 6,919,807 | +0.17(+0.53%) |
Mar 30, 2011 | 33.01 | 33.01 | 33.01 | 33.01 | 7,772,729 | +0.87(+2.70%) |
Mar 29, 2011 | 31.54 | 32.23 | 31.28 | 32.14 | 5,186,592 | +0.54(+1.72%) |
Mar 28, 2011 | 32.31 | 32.35 | 31.54 | 31.60 | 6,969,686 | -0.65(-2.03%) |
Mar 25, 2011 | 32.60 | 32.61 | 32.03 | 32.25 | 5,563,006 | +0.06(+0.20%) |
Mar 24, 2011 | 31.69 | 32.62 | 31.69 | 32.19 | 6,681,127 | +0.55(+1.74%) |
Mar 23, 2011 | 30.88 | 31.83 | 30.66 | 31.64 | 8,110,318 | +0.78(+2.53%) |
Mar 22, 2011 | 31.25 | 31.53 | 30.77 | 30.86 | 9,558,955 | -1.11(-3.48%) |
Mar 21, 2011 | 31.87 | 32.12 | 31.72 | 31.97 | 10,262,316 | +0.22(+0.70%) |
Mar 18, 2011 | 32.59 | 32.79 | 31.51 | 31.75 | 13,744,864 | -0.49(-1.52%) |
Mar 17, 2011 | 33.59 | 33.70 | 32.13 | 32.24 | 9,764,509 | -0.87(-2.62%) |
Mar 16, 2011 | 33.35 | 33.57 | 32.62 | 33.10 | 10,681,565 | -0.20(-0.62%) |
Mar 15, 2011 | 33.21 | 33.95 | 33.21 | 33.31 | 9,160,652 | -0.64(-1.88%) |
Mar 14, 2011 | 33.51 | 34.38 | 33.51 | 33.95 | 10,169,248 | +0.13(+0.37%) |
Mar 11, 2011 | 32.43 | 33.88 | 32.36 | 33.82 | 8,140,811 | +1.21(+3.72%) |
Mar 10, 2011 | 33.66 | 33.73 | 32.58 | 32.61 | 11,610,722 | -1.56(-4.57%) |
Mar 09, 2011 | 34.44 | 34.52 | 33.57 | 34.17 | 10,658,228 | -0.89(-2.54%) |
Mar 08, 2011 | 34.98 | 35.49 | 34.63 | 35.06 | 9,618,386 | +0.11(+0.32%) |
Mar 07, 2011 | 35.16 | 35.20 | 34.24 | 34.95 | 11,974,440 | +0.17(+0.48%) |
Mar 04, 2011 | 34.95 | 35.47 | 34.06 | 34.78 | 13,054,497 | +0.28(+0.80%) |
Mar 03, 2011 | 34.50 | 34.91 | 34.22 | 34.51 | 6,776,938 | +0.43(+1.27%) |
Mar 02, 2011 | 34.00 | 34.70 | 34.00 | 34.07 | 7,205,790 | +0.07(+0.21%) |
Mar 01, 2011 | 34.91 | 35.07 | 33.92 | 34.00 | 9,453,113 | -0.69(-2.00%) |
Feb 28, 2011 | 34.63 | 35.06 | 34.40 | 34.70 | 7,253,532 | +0.08(+0.23%) |
Feb 25, 2011 | 34.29 | 34.78 | 34.20 | 34.62 | 8,172,105 | +0.58(+1.69%) |
Feb 24, 2011 | 32.54 | 34.22 | 32.47 | 34.04 | 10,183,861 | +1.36(+4.17%) |
Feb 23, 2011 | 33.47 | 33.91 | 31.91 | 32.68 | 15,296,377 | -0.80(-2.38%) |
Feb 22, 2011 | 34.07 | 34.44 | 33.36 | 33.48 | 8,403,473 | -1.22(-3.52%) |
Feb 18, 2011 | 35.00 | 35.11 | 34.47 | 34.70 | 6,341,754 | -0.18(-0.52%) |
Feb 17, 2011 | 34.52 | 35.06 | 34.50 | 34.88 | 5,768,494 | +0.31(+0.89%) |
Feb 16, 2011 | 35.14 | 35.19 | 34.26 | 34.57 | 11,194,684 | -0.43(-1.24%) |
Feb 15, 2011 | 34.23 | 35.19 | 34.15 | 35.00 | 10,462,238 | +0.61(+1.77%) |
Feb 14, 2011 | 34.40 | 34.54 | 34.06 | 34.40 | 8,412,286 | +0.17(+0.48%) |
Feb 11, 2011 | 33.95 | 34.46 | 33.79 | 34.23 | 12,975,383 | +0.01(+0.02%) |
Feb 10, 2011 | 31.46 | 34.33 | 31.35 | 34.22 | 25,237,502 | +2.42(+7.61%) |
Feb 09, 2011 | 31.77 | 32.09 | 31.53 | 31.80 | 8,384,095 | +0.03(+0.10%) |
Feb 08, 2011 | 31.68 | 32.10 | 31.60 | 31.77 | 9,253,013 | +0.15(+0.47%) |
Feb 07, 2011 | 31.52 | 31.90 | 31.46 | 31.62 | 10,325,219 | +0.03(+0.10%) |
Feb 04, 2011 | 30.39 | 31.63 | 30.39 | 31.59 | 11,304,417 | +1.25(+4.11%) |
Feb 03, 2011 | 30.10 | 30.44 | 29.94 | 30.34 | 6,918,444 | +0.39(+1.32%) |
Feb 02, 2011 | 29.26 | 30.15 | 29.26 | 29.95 | 6,136,607 | +0.48(+1.63%) |
Feb 01, 2011 | 29.43 | 29.82 | 29.21 | 29.47 | 6,329,198 | +0.20(+0.67%) |
Jan 31, 2011 | 28.55 | 29.34 | 28.47 | 29.27 | 6,480,995 | +0.66(+2.32%) |
Jan 28, 2011 | 29.26 | 29.37 | 28.50 | 28.61 | 9,222,035 | -0.73(-2.47%) |
Jan 27, 2011 | 29.07 | 29.50 | 29.05 | 29.34 | 8,503,833 | +0.12(+0.40%) |
Jan 26, 2011 | 28.63 | 29.64 | 28.41 | 29.22 | 24,246,214 | +1.76(+6.40%) |
Jan 25, 2011 | 27.41 | 27.84 | 27.08 | 27.46 | 13,349,482 | -0.05(-0.17%) |
Jan 24, 2011 | 27.56 | 27.66 | 27.09 | 27.51 | 9,391,248 | +0.01(+0.03%) |
Jan 21, 2011 | 27.93 | 28.13 | 27.31 | 27.50 | 9,921,143 | -0.09(-0.34%) |
Jan 20, 2011 | 27.78 | 28.30 | 26.97 | 27.59 | 19,255,628 | -1.51(-5.18%) |
Jan 19, 2011 | 29.88 | 29.93 | 28.85 | 29.10 | 7,239,993 | -0.83(-2.77%) |
Jan 18, 2011 | 30.34 | 30.52 | 29.89 | 29.93 | 6,028,759 | -0.62(-2.01%) |
Jan 14, 2011 | 30.12 | 30.54 | 29.91 | 30.54 | 4,724,182 | +0.40(+1.33%) |
Jan 13, 2011 | 30.35 | 30.53 | 29.93 | 30.14 | 5,071,216 | -0.08(-0.26%) |
Jan 12, 2011 | 30.08 | 30.34 | 29.97 | 30.22 | 3,157,986 | +0.37(+1.24%) |
Jan 11, 2011 | 29.89 | 29.91 | 29.60 | 29.85 | 3,123,971 | +0.19(+0.64%) |
Jan 10, 2011 | 29.52 | 29.73 | 29.12 | 29.66 | 4,628,907 | +0.02(+0.05%) |
Jan 07, 2011 | 30.11 | 30.12 | 29.38 | 29.64 | 5,988,297 | -0.49(-1.62%) |
Jan 06, 2011 | 29.93 | 30.34 | 29.86 | 30.13 | 5,602,435 | +0.32(+1.08%) |
Jan 05, 2011 | 29.15 | 29.88 | 29.07 | 29.81 | 5,011,805 | +0.50(+1.72%) |
Jan 04, 2011 | 29.58 | 29.58 | 29.02 | 29.30 | 3,724,691 | -0.31(-1.04%) |