Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 31.71 | 31.94 | 31.57 | 31.90 | 760,890 | +0.38(+1.20%) |
Mar 30, 2011 | 31.72 | 31.77 | 31.34 | 31.52 | 631,666 | -0.06(-0.18%) |
Mar 29, 2011 | 31.25 | 31.62 | 31.16 | 31.58 | 973,260 | +0.38(+1.21%) |
Mar 28, 2011 | 31.06 | 31.46 | 30.86 | 31.20 | 1,105,629 | +0.15(+0.49%) |
Mar 25, 2011 | 31.71 | 31.73 | 30.63 | 31.05 | 3,916,496 | -2.14(-6.45%) |
Mar 24, 2011 | 32.82 | 33.20 | 32.40 | 33.19 | 760,195 | +0.70(+2.16%) |
Mar 23, 2011 | 32.04 | 32.53 | 31.60 | 32.49 | 1,326,167 | +0.20(+0.62%) |
Mar 22, 2011 | 32.89 | 32.91 | 32.12 | 32.29 | 825,454 | -0.39(-1.19%) |
Mar 21, 2011 | 32.89 | 32.93 | 32.60 | 32.68 | 1,147,389 | +0.52(+1.62%) |
Mar 18, 2011 | 31.85 | 32.30 | 31.81 | 32.16 | 649,563 | +0.82(+2.63%) |
Mar 17, 2011 | 30.87 | 31.51 | 30.85 | 31.33 | 892,597 | +0.59(+1.91%) |
Mar 16, 2011 | 31.26 | 31.38 | 30.16 | 30.75 | 1,114,306 | -0.67(-2.14%) |
Mar 15, 2011 | 31.05 | 31.67 | 30.99 | 31.42 | 734,901 | -0.15(-0.48%) |
Mar 14, 2011 | 31.24 | 31.89 | 31.09 | 31.57 | 682,288 | +0.01(+0.03%) |
Mar 11, 2011 | 30.74 | 31.63 | 30.67 | 31.56 | 811,122 | +0.39(+1.24%) |
Mar 10, 2011 | 31.65 | 31.67 | 31.06 | 31.17 | 936,950 | -0.90(-2.80%) |
Mar 09, 2011 | 31.87 | 32.18 | 31.43 | 32.07 | 443,926 | -0.11(-0.35%) |
Mar 08, 2011 | 31.71 | 32.46 | 31.56 | 32.19 | 309,302 | +0.61(+1.92%) |
Mar 07, 2011 | 31.96 | 31.96 | 31.14 | 31.58 | 478,231 | -0.38(-1.18%) |
Mar 04, 2011 | 31.94 | 32.35 | 31.31 | 31.96 | 511,681 | -0.13(-0.41%) |
Mar 03, 2011 | 31.48 | 32.12 | 31.43 | 32.09 | 705,482 | +0.93(+2.98%) |
Mar 02, 2011 | 31.40 | 31.58 | 31.09 | 31.16 | 707,949 | -0.41(-1.29%) |
Mar 01, 2011 | 32.93 | 33.04 | 31.45 | 31.57 | 711,606 | -0.67(-2.08%) |
Feb 28, 2011 | 32.07 | 32.48 | 31.85 | 32.24 | 643,256 | +0.46(+1.46%) |
Feb 25, 2011 | 31.14 | 31.95 | 31.14 | 31.78 | 774,012 | +0.77(+2.47%) |
Feb 24, 2011 | 31.14 | 31.36 | 30.71 | 31.01 | 1,367,277 | -0.25(-0.79%) |
Feb 23, 2011 | 32.27 | 32.33 | 30.85 | 31.26 | 1,495,075 | -1.05(-3.25%) |
Feb 22, 2011 | 32.58 | 32.98 | 32.22 | 32.31 | 1,836,216 | -1.08(-3.23%) |
Feb 18, 2011 | 32.22 | 33.52 | 31.99 | 33.39 | 1,561,441 | +1.08(+3.34%) |
Feb 17, 2011 | 32.56 | 32.56 | 32.23 | 32.31 | 1,012,526 | -0.28(-0.87%) |
Feb 16, 2011 | 32.52 | 32.71 | 32.34 | 32.59 | 1,034,533 | +0.00(+0.00%) |
Feb 15, 2011 | 32.46 | 32.99 | 32.36 | 32.59 | 1,103,081 | -0.19(-0.58%) |
Feb 14, 2011 | 32.04 | 32.94 | 31.96 | 32.78 | 1,471,129 | +0.69(+2.15%) |
Feb 11, 2011 | 31.30 | 32.26 | 31.00 | 32.09 | 1,273,691 | +0.45(+1.44%) |
Feb 10, 2011 | 32.06 | 32.24 | 31.49 | 31.64 | 971,832 | -0.38(-1.18%) |
Feb 09, 2011 | 32.42 | 32.62 | 31.93 | 32.02 | 900,893 | -0.86(-2.62%) |
Feb 08, 2011 | 33.16 | 33.16 | 32.53 | 32.88 | 1,208,235 | +0.26(+0.78%) |
Feb 07, 2011 | 31.26 | 32.74 | 31.10 | 32.62 | 1,198,266 | +1.12(+3.55%) |
Feb 04, 2011 | 31.76 | 31.85 | 31.16 | 31.50 | 1,196,346 | -0.62(-1.94%) |
Feb 03, 2011 | 31.66 | 32.20 | 31.64 | 32.13 | 859,657 | +0.17(+0.53%) |
Feb 02, 2011 | 31.80 | 32.03 | 31.52 | 31.96 | 1,179,734 | +0.13(+0.42%) |
Feb 01, 2011 | 31.29 | 31.90 | 31.14 | 31.83 | 1,996,444 | +0.59(+1.88%) |
Jan 31, 2011 | 31.33 | 31.52 | 30.89 | 31.24 | 1,826,713 | +0.23(+0.73%) |
Jan 28, 2011 | 31.27 | 31.33 | 30.57 | 31.01 | 1,918,806 | +0.44(+1.46%) |
Jan 27, 2011 | 30.70 | 30.97 | 30.42 | 30.57 | 2,041,326 | +0.33(+1.10%) |
Jan 26, 2011 | 30.61 | 30.76 | 30.22 | 30.24 | 2,464,021 | -0.14(-0.47%) |
Jan 25, 2011 | 30.74 | 30.81 | 30.14 | 30.38 | 1,000,095 | -0.24(-0.77%) |
Jan 24, 2011 | 30.88 | 30.88 | 30.52 | 30.61 | 715,586 | -0.10(-0.34%) |
Jan 21, 2011 | 31.34 | 31.34 | 30.70 | 30.72 | 1,042,366 | -0.58(-1.84%) |
Jan 20, 2011 | 30.98 | 31.46 | 30.98 | 31.30 | 1,614,402 | +0.05(+0.15%) |
Jan 19, 2011 | 31.23 | 31.42 | 31.14 | 31.25 | 1,360,739 | -0.23(-0.72%) |
Jan 18, 2011 | 32.14 | 32.17 | 31.16 | 31.48 | 2,700,331 | +0.24(+0.76%) |
Jan 14, 2011 | 28.77 | 31.30 | 28.77 | 31.24 | 6,041,539 | +2.83(+9.96%) |
Jan 13, 2011 | 28.65 | 28.65 | 28.23 | 28.41 | 742,639 | -0.15(-0.53%) |
Jan 12, 2011 | 28.29 | 28.86 | 28.17 | 28.56 | 1,655,238 | +0.59(+2.10%) |
Jan 11, 2011 | 28.58 | 28.64 | 27.76 | 27.97 | 1,607,228 | +0.39(+1.41%) |
Jan 10, 2011 | 28.00 | 28.00 | 27.55 | 27.59 | 726,149 | -0.22(-0.78%) |
Jan 07, 2011 | 28.08 | 28.15 | 27.59 | 27.80 | 387,027 | -0.11(-0.41%) |
Jan 06, 2011 | 27.91 | 28.01 | 27.61 | 27.92 | 686,911 | -0.06(-0.20%) |
Jan 05, 2011 | 27.77 | 28.10 | 27.69 | 27.97 | 650,979 | +0.05(+0.17%) |
Jan 04, 2011 | 28.11 | 28.12 | 27.57 | 27.93 | 841,361 | -0.05(-0.17%) |