Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 31.43 | 31.79 | 31.43 | 31.73 | 26,771,552 | +0.36(+1.15%) |
Mar 30, 2011 | 31.37 | 31.37 | 31.37 | 31.37 | 18,623,222 | +0.48(+1.56%) |
Mar 29, 2011 | 30.74 | 30.98 | 30.65 | 30.89 | 18,478,768 | +0.28(+0.90%) |
Mar 28, 2011 | 30.62 | 30.76 | 30.57 | 30.61 | 16,722,660 | -0.24(-0.78%) |
Mar 25, 2011 | 30.81 | 31.02 | 30.77 | 30.85 | 11,375,006 | +0.03(+0.09%) |
Mar 24, 2011 | 30.69 | 30.92 | 30.45 | 30.82 | 25,208,574 | +0.31(+1.02%) |
Mar 23, 2011 | 30.34 | 30.60 | 30.19 | 30.51 | 24,170,174 | +0.25(+0.84%) |
Mar 22, 2011 | 30.30 | 30.41 | 30.18 | 30.26 | 15,635,029 | +0.06(+0.19%) |
Mar 21, 2011 | 30.15 | 30.28 | 30.12 | 30.20 | 21,885,262 | +0.76(+2.57%) |
Mar 18, 2011 | 29.65 | 29.71 | 29.43 | 29.44 | 17,833,700 | -0.21(-0.71%) |
Mar 17, 2011 | 29.82 | 29.88 | 29.49 | 29.66 | 24,317,772 | +0.15(+0.50%) |
Mar 16, 2011 | 29.99 | 30.19 | 29.32 | 29.51 | 46,410,836 | -0.73(-2.43%) |
Mar 15, 2011 | 30.07 | 30.45 | 30.04 | 30.24 | 43,968,896 | -0.54(-1.74%) |
Mar 14, 2011 | 30.57 | 30.84 | 30.56 | 30.78 | 32,678,740 | +0.03(+0.09%) |
Mar 11, 2011 | 30.52 | 30.84 | 30.44 | 30.75 | 28,313,392 | -0.08(-0.25%) |
Mar 10, 2011 | 31.07 | 31.09 | 30.77 | 30.83 | 44,083,940 | -0.56(-1.78%) |
Mar 09, 2011 | 31.25 | 31.45 | 31.11 | 31.39 | 26,209,012 | +0.20(+0.66%) |
Mar 08, 2011 | 30.98 | 31.34 | 30.73 | 31.18 | 49,519,376 | +0.73(+2.41%) |
Mar 07, 2011 | 30.76 | 30.98 | 30.38 | 30.45 | 20,902,422 | -0.24(-0.78%) |
Mar 04, 2011 | 30.68 | 30.74 | 30.36 | 30.69 | 23,843,592 | +0.18(+0.60%) |
Mar 03, 2011 | 30.30 | 30.63 | 30.30 | 30.50 | 21,747,744 | +0.44(+1.46%) |
Mar 02, 2011 | 29.88 | 30.22 | 29.87 | 30.07 | 20,830,498 | +0.28(+0.92%) |
Mar 01, 2011 | 30.12 | 30.15 | 29.68 | 29.79 | 24,163,220 | -0.20(-0.66%) |
Feb 28, 2011 | 29.92 | 30.03 | 29.78 | 29.99 | 16,466,039 | +0.43(+1.46%) |
Feb 25, 2011 | 29.44 | 29.56 | 29.32 | 29.56 | 15,501,906 | +0.48(+1.65%) |
Feb 24, 2011 | 29.04 | 29.22 | 28.85 | 29.08 | 16,574,622 | -0.06(-0.19%) |
Feb 23, 2011 | 29.15 | 29.27 | 28.85 | 29.13 | 27,233,154 | +0.03(+0.10%) |
Feb 22, 2011 | 29.51 | 29.57 | 28.96 | 29.11 | 34,745,780 | -1.08(-3.58%) |
Feb 18, 2011 | 30.36 | 30.39 | 30.08 | 30.19 | 23,767,576 | +0.05(+0.16%) |
Feb 17, 2011 | 29.92 | 30.20 | 29.74 | 30.14 | 14,110,460 | +0.25(+0.83%) |
Feb 16, 2011 | 29.63 | 30.06 | 29.62 | 29.89 | 26,101,748 | +0.36(+1.22%) |
Feb 15, 2011 | 29.41 | 29.57 | 29.31 | 29.53 | 16,086,599 | -0.08(-0.29%) |
Feb 14, 2011 | 29.63 | 29.77 | 29.56 | 29.61 | 19,419,762 | +0.17(+0.58%) |
Feb 11, 2011 | 29.08 | 29.57 | 29.04 | 29.44 | 22,651,932 | +0.22(+0.75%) |
Feb 10, 2011 | 28.85 | 29.35 | 28.82 | 29.23 | 30,927,510 | -0.09(-0.32%) |
Feb 09, 2011 | 29.53 | 29.58 | 29.11 | 29.32 | 44,677,820 | -0.76(-2.53%) |
Feb 08, 2011 | 29.97 | 30.11 | 29.89 | 30.08 | 17,699,640 | +0.08(+0.26%) |
Feb 07, 2011 | 29.97 | 30.15 | 29.95 | 30.00 | 15,780,104 | -0.28(-0.93%) |
Feb 04, 2011 | 30.22 | 30.30 | 29.97 | 30.28 | 14,763,376 | +0.13(+0.45%) |
Feb 03, 2011 | 30.33 | 30.34 | 30.08 | 30.15 | 14,690,848 | -0.08(-0.26%) |
Feb 02, 2011 | 30.35 | 30.43 | 30.20 | 30.23 | 12,126,938 | -0.04(-0.12%) |
Feb 01, 2011 | 30.17 | 30.40 | 30.11 | 30.26 | 25,490,570 | +0.20(+0.68%) |
Jan 31, 2011 | 30.05 | 30.31 | 29.95 | 30.06 | 31,587,122 | +0.37(+1.24%) |
Jan 28, 2011 | 30.34 | 30.38 | 29.59 | 29.69 | 36,178,516 | -0.78(-2.57%) |
Jan 27, 2011 | 30.52 | 30.62 | 30.39 | 30.48 | 16,032,424 | +0.04(+0.12%) |
Jan 26, 2011 | 30.49 | 30.53 | 30.32 | 30.44 | 21,461,720 | +0.18(+0.61%) |
Jan 25, 2011 | 30.21 | 30.33 | 29.98 | 30.26 | 22,583,280 | -0.17(-0.56%) |
Jan 24, 2011 | 30.33 | 30.49 | 30.33 | 30.43 | 15,438,088 | -0.11(-0.37%) |
Jan 21, 2011 | 30.86 | 30.96 | 30.50 | 30.54 | 22,669,470 | -0.27(-0.87%) |
Jan 20, 2011 | 30.97 | 30.98 | 30.45 | 30.81 | 31,836,736 | -0.52(-1.65%) |
Jan 19, 2011 | 31.46 | 31.51 | 31.17 | 31.32 | 25,526,464 | +0.08(+0.27%) |
Jan 18, 2011 | 31.15 | 31.27 | 31.05 | 31.24 | 14,340,300 | -0.23(-0.74%) |
Jan 14, 2011 | 31.38 | 31.50 | 31.34 | 31.47 | 11,115,032 | -0.01(-0.02%) |
Jan 13, 2011 | 31.58 | 31.61 | 31.36 | 31.48 | 14,604,155 | -0.09(-0.29%) |
Jan 12, 2011 | 31.61 | 31.68 | 31.41 | 31.57 | 25,019,944 | +0.63(+2.04%) |
Jan 11, 2011 | 30.93 | 31.01 | 30.84 | 30.94 | 14,213,429 | +0.34(+1.13%) |
Jan 10, 2011 | 30.59 | 30.67 | 30.43 | 30.60 | 11,324,613 | -0.24(-0.78%) |
Jan 07, 2011 | 31.02 | 31.10 | 30.58 | 30.84 | 17,298,070 | -0.23(-0.73%) |
Jan 06, 2011 | 31.13 | 31.18 | 30.90 | 31.06 | 13,856,145 | -0.25(-0.79%) |
Jan 05, 2011 | 31.08 | 31.38 | 31.08 | 31.31 | 18,753,114 | +0.03(+0.08%) |
Jan 04, 2011 | 31.24 | 31.31 | 30.93 | 31.28 | 21,923,608 | +0.39(+1.26%) |