Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 32.11 | 32.27 | 31.98 | 32.07 | 138,410 | -0.04(-0.11%) |
Mar 30, 2011 | 32.11 | 32.11 | 32.11 | 32.11 | 85,975 | +0.13(+0.41%) |
Mar 29, 2011 | 32.10 | 32.19 | 31.84 | 31.97 | 162,287 | -0.12(-0.39%) |
Mar 28, 2011 | 32.19 | 32.29 | 32.03 | 32.10 | 242,781 | +0.03(+0.08%) |
Mar 25, 2011 | 32.01 | 32.23 | 31.70 | 32.07 | 261,295 | +0.27(+0.86%) |
Mar 24, 2011 | 31.92 | 32.14 | 31.59 | 31.80 | 280,154 | +0.05(+0.17%) |
Mar 23, 2011 | 32.15 | 32.15 | 31.66 | 31.74 | 219,710 | -0.40(-1.24%) |
Mar 22, 2011 | 32.27 | 32.35 | 32.12 | 32.14 | 157,855 | -0.04(-0.14%) |
Mar 21, 2011 | 32.49 | 32.53 | 32.12 | 32.19 | 261,616 | +0.14(+0.44%) |
Mar 18, 2011 | 31.91 | 32.47 | 31.88 | 32.04 | 269,134 | +0.26(+0.83%) |
Mar 17, 2011 | 32.64 | 32.73 | 31.73 | 31.78 | 208,021 | -0.33(-1.02%) |
Mar 16, 2011 | 32.39 | 32.55 | 31.92 | 32.11 | 287,870 | -0.44(-1.36%) |
Mar 15, 2011 | 32.36 | 32.78 | 32.36 | 32.55 | 334,150 | -0.35(-1.07%) |
Mar 14, 2011 | 33.06 | 33.42 | 32.72 | 32.90 | 125,701 | -0.49(-1.48%) |
Mar 11, 2011 | 33.43 | 33.64 | 33.19 | 33.40 | 226,533 | -0.12(-0.37%) |
Mar 10, 2011 | 34.08 | 34.09 | 33.02 | 33.52 | 225,541 | -0.89(-2.59%) |
Mar 09, 2011 | 34.46 | 35.06 | 34.16 | 34.41 | 414,195 | +0.01(+0.03%) |
Mar 08, 2011 | 33.99 | 34.98 | 33.42 | 34.40 | 399,273 | +0.52(+1.54%) |
Mar 07, 2011 | 34.83 | 35.18 | 33.71 | 33.88 | 229,651 | -0.98(-2.81%) |
Mar 04, 2011 | 34.99 | 35.21 | 34.32 | 34.86 | 147,317 | -0.16(-0.45%) |
Mar 03, 2011 | 34.32 | 35.21 | 34.32 | 35.02 | 171,944 | +0.93(+2.72%) |
Mar 02, 2011 | 33.97 | 34.38 | 33.90 | 34.09 | 174,789 | +0.06(+0.18%) |
Mar 01, 2011 | 34.98 | 35.27 | 33.78 | 34.03 | 228,269 | -1.01(-2.87%) |
Feb 28, 2011 | 35.20 | 35.57 | 34.79 | 35.04 | 249,094 | -0.09(-0.25%) |
Feb 25, 2011 | 34.44 | 35.37 | 34.44 | 35.13 | 282,427 | +0.60(+1.74%) |
Feb 24, 2011 | 34.31 | 34.77 | 33.94 | 34.53 | 355,951 | +0.24(+0.70%) |
Feb 23, 2011 | 35.41 | 35.51 | 34.13 | 34.29 | 367,692 | -1.12(-3.17%) |
Feb 22, 2011 | 35.82 | 36.04 | 35.21 | 35.41 | 529,549 | -0.79(-2.20%) |
Feb 18, 2011 | 36.69 | 36.84 | 35.87 | 36.20 | 239,710 | -0.39(-1.06%) |
Feb 17, 2011 | 37.02 | 37.15 | 36.51 | 36.59 | 485,553 | -0.56(-1.50%) |
Feb 16, 2011 | 37.98 | 39.07 | 36.65 | 37.15 | 462,200 | -1.00(-2.62%) |
Feb 15, 2011 | 37.98 | 38.50 | 37.91 | 38.15 | 203,751 | +0.13(+0.35%) |
Feb 14, 2011 | 37.74 | 38.19 | 37.67 | 38.01 | 65,744 | +0.24(+0.63%) |
Feb 11, 2011 | 37.13 | 37.97 | 37.13 | 37.78 | 99,955 | +0.48(+1.28%) |
Feb 10, 2011 | 37.16 | 37.59 | 36.94 | 37.30 | 96,211 | -0.05(-0.14%) |
Feb 09, 2011 | 37.48 | 37.79 | 37.06 | 37.35 | 85,322 | -0.19(-0.49%) |
Feb 08, 2011 | 37.66 | 37.68 | 37.09 | 37.54 | 96,661 | -0.19(-0.51%) |
Feb 07, 2011 | 36.74 | 38.01 | 36.58 | 37.73 | 116,854 | +0.98(+2.67%) |
Feb 04, 2011 | 36.91 | 37.04 | 36.58 | 36.75 | 100,128 | -0.16(-0.43%) |
Feb 03, 2011 | 37.07 | 37.11 | 36.62 | 36.91 | 112,261 | -0.20(-0.55%) |
Feb 02, 2011 | 37.03 | 37.32 | 37.01 | 37.11 | 140,229 | -0.06(-0.17%) |
Feb 01, 2011 | 36.84 | 37.55 | 36.71 | 37.17 | 230,606 | +0.52(+1.42%) |
Jan 31, 2011 | 36.84 | 37.10 | 36.43 | 36.65 | 162,429 | -0.28(-0.77%) |
Jan 28, 2011 | 37.58 | 38.40 | 36.41 | 36.94 | 208,207 | -0.69(-1.83%) |
Jan 27, 2011 | 37.53 | 37.93 | 37.13 | 37.63 | 137,888 | +0.11(+0.28%) |
Jan 26, 2011 | 37.39 | 37.92 | 37.10 | 37.52 | 102,760 | +0.28(+0.76%) |
Jan 25, 2011 | 36.68 | 37.28 | 36.36 | 37.24 | 98,255 | +0.27(+0.74%) |
Jan 24, 2011 | 36.88 | 37.19 | 36.55 | 36.96 | 105,152 | +0.11(+0.31%) |
Jan 21, 2011 | 36.78 | 37.14 | 36.47 | 36.85 | 144,341 | +0.23(+0.63%) |
Jan 20, 2011 | 36.92 | 36.95 | 36.19 | 36.62 | 154,743 | -0.51(-1.38%) |
Jan 19, 2011 | 37.30 | 37.55 | 36.79 | 37.13 | 130,489 | -0.37(-0.99%) |
Jan 18, 2011 | 37.39 | 37.65 | 37.14 | 37.50 | 54,269 | -0.03(-0.07%) |
Jan 14, 2011 | 37.15 | 37.58 | 36.98 | 37.53 | 85,041 | +0.36(+0.97%) |
Jan 13, 2011 | 37.23 | 37.52 | 36.87 | 37.17 | 87,440 | -0.11(-0.31%) |
Jan 12, 2011 | 37.38 | 37.72 | 37.16 | 37.28 | 51,233 | +0.28(+0.76%) |
Jan 11, 2011 | 37.53 | 37.72 | 36.95 | 37.00 | 68,905 | -0.39(-1.04%) |
Jan 10, 2011 | 36.97 | 37.52 | 36.65 | 37.39 | 93,959 | +0.26(+0.71%) |
Jan 07, 2011 | 36.99 | 37.41 | 36.65 | 37.12 | 111,263 | +0.16(+0.43%) |
Jan 06, 2011 | 37.19 | 37.34 | 36.70 | 36.96 | 114,572 | -0.12(-0.33%) |
Jan 05, 2011 | 36.68 | 37.17 | 36.62 | 37.09 | 137,391 | +0.38(+1.03%) |
Jan 04, 2011 | 37.40 | 37.40 | 36.06 | 36.71 | 175,242 | -0.49(-1.31%) |