Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 37.28 | 38.16 | 37.20 | 37.54 | 293,381 | +0.08(+0.21%) |
Mar 30, 2011 | 37.33 | 37.86 | 37.08 | 37.47 | 397,175 | +0.49(+1.33%) |
Mar 29, 2011 | 36.63 | 37.18 | 36.59 | 36.98 | 184,293 | +0.17(+0.46%) |
Mar 28, 2011 | 37.25 | 37.35 | 36.72 | 36.80 | 147,084 | -0.39(-1.05%) |
Mar 25, 2011 | 37.15 | 37.72 | 36.95 | 37.20 | 334,184 | +0.14(+0.38%) |
Mar 24, 2011 | 36.35 | 37.05 | 36.23 | 37.05 | 449,332 | +1.20(+3.35%) |
Mar 23, 2011 | 35.59 | 36.24 | 35.38 | 35.85 | 432,726 | +0.18(+0.50%) |
Mar 22, 2011 | 36.29 | 36.46 | 35.55 | 35.67 | 363,570 | -0.61(-1.69%) |
Mar 21, 2011 | 35.91 | 36.44 | 35.90 | 36.29 | 360,043 | +0.72(+2.02%) |
Mar 18, 2011 | 35.85 | 35.97 | 35.50 | 35.57 | 358,660 | +0.27(+0.77%) |
Mar 17, 2011 | 35.67 | 35.86 | 35.23 | 35.30 | 245,379 | -0.02(-0.06%) |
Mar 16, 2011 | 36.33 | 36.58 | 35.30 | 35.32 | 422,731 | -1.22(-3.35%) |
Mar 15, 2011 | 36.62 | 37.08 | 36.50 | 36.54 | 340,483 | -0.54(-1.46%) |
Mar 14, 2011 | 37.51 | 37.91 | 37.00 | 37.08 | 184,870 | -0.68(-1.79%) |
Mar 11, 2011 | 37.69 | 38.03 | 37.50 | 37.76 | 249,729 | +0.18(+0.49%) |
Mar 10, 2011 | 37.50 | 37.92 | 36.99 | 37.57 | 149,229 | -0.48(-1.27%) |
Mar 09, 2011 | 38.45 | 38.48 | 37.73 | 38.06 | 309,092 | -0.39(-1.02%) |
Mar 08, 2011 | 38.07 | 38.76 | 37.84 | 38.45 | 595,072 | +0.45(+1.18%) |
Mar 07, 2011 | 38.22 | 38.48 | 37.81 | 38.00 | 206,841 | -0.15(-0.39%) |
Mar 04, 2011 | 38.92 | 39.15 | 37.80 | 38.15 | 573,534 | -0.97(-2.47%) |
Mar 03, 2011 | 37.77 | 39.28 | 37.73 | 39.12 | 714,214 | +1.85(+4.96%) |
Mar 02, 2011 | 37.20 | 37.67 | 36.96 | 37.27 | 271,299 | +0.18(+0.50%) |
Mar 01, 2011 | 37.92 | 38.03 | 36.65 | 37.08 | 358,841 | -0.84(-2.21%) |
Feb 28, 2011 | 37.85 | 38.13 | 37.47 | 37.92 | 293,320 | +0.16(+0.41%) |
Feb 25, 2011 | 37.59 | 38.26 | 36.83 | 37.76 | 371,236 | +0.62(+1.67%) |
Feb 24, 2011 | 36.68 | 37.26 | 36.57 | 37.15 | 419,973 | +0.20(+0.54%) |
Feb 23, 2011 | 37.47 | 37.48 | 36.23 | 36.95 | 720,166 | -0.61(-1.63%) |
Feb 22, 2011 | 39.54 | 39.60 | 37.49 | 37.56 | 761,493 | -2.75(-6.83%) |
Feb 18, 2011 | 41.54 | 41.54 | 40.19 | 40.31 | 426,234 | -1.03(-2.49%) |
Feb 17, 2011 | 41.46 | 41.60 | 41.25 | 41.34 | 408,330 | -0.25(-0.60%) |
Feb 16, 2011 | 41.33 | 41.59 | 41.10 | 41.59 | 220,508 | +0.33(+0.81%) |
Feb 15, 2011 | 41.07 | 41.33 | 41.05 | 41.26 | 374,458 | +0.10(+0.24%) |
Feb 14, 2011 | 40.89 | 41.28 | 40.88 | 41.16 | 250,047 | +0.20(+0.49%) |
Feb 11, 2011 | 41.21 | 41.36 | 40.56 | 40.96 | 536,875 | +0.60(+1.48%) |
Feb 10, 2011 | 40.79 | 40.89 | 39.83 | 40.36 | 376,336 | -0.46(-1.13%) |
Feb 09, 2011 | 41.00 | 41.09 | 40.52 | 40.82 | 481,986 | -0.09(-0.23%) |
Feb 08, 2011 | 41.09 | 41.09 | 40.62 | 40.91 | 306,560 | +0.21(+0.51%) |
Feb 07, 2011 | 40.62 | 41.01 | 40.57 | 40.71 | 384,480 | +0.20(+0.49%) |
Feb 04, 2011 | 40.35 | 40.57 | 40.18 | 40.51 | 206,672 | +0.19(+0.48%) |
Feb 03, 2011 | 40.73 | 41.04 | 40.10 | 40.32 | 466,666 | -0.46(-1.13%) |
Feb 02, 2011 | 40.87 | 41.01 | 40.63 | 40.78 | 405,530 | -0.14(-0.33%) |
Feb 01, 2011 | 40.36 | 40.96 | 40.17 | 40.91 | 615,901 | +0.92(+2.29%) |
Jan 31, 2011 | 40.35 | 40.52 | 39.73 | 40.00 | 740,749 | -0.20(-0.50%) |
Jan 28, 2011 | 42.00 | 42.00 | 40.04 | 40.20 | 397,143 | -1.69(-4.02%) |
Jan 27, 2011 | 42.04 | 42.14 | 41.78 | 41.88 | 407,720 | -0.08(-0.19%) |
Jan 26, 2011 | 41.66 | 42.32 | 41.66 | 41.96 | 259,393 | +0.42(+1.01%) |
Jan 25, 2011 | 41.84 | 42.05 | 41.21 | 41.54 | 198,887 | -0.42(-1.00%) |
Jan 24, 2011 | 41.43 | 42.10 | 41.06 | 41.96 | 315,775 | +0.59(+1.43%) |
Jan 21, 2011 | 41.94 | 41.95 | 41.12 | 41.37 | 249,560 | -0.37(-0.89%) |
Jan 20, 2011 | 42.04 | 42.22 | 41.31 | 41.74 | 344,423 | -0.54(-1.28%) |
Jan 19, 2011 | 42.44 | 42.61 | 41.89 | 42.28 | 377,095 | -0.09(-0.22%) |
Jan 18, 2011 | 42.47 | 42.49 | 41.95 | 42.37 | 280,836 | -0.17(-0.40%) |
Jan 14, 2011 | 41.99 | 42.54 | 41.82 | 42.54 | 375,828 | +0.48(+1.15%) |
Jan 13, 2011 | 42.10 | 42.51 | 41.74 | 42.06 | 960,439 | -0.08(-0.19%) |
Jan 12, 2011 | 41.83 | 42.38 | 41.70 | 42.14 | 350,417 | +0.54(+1.30%) |
Jan 11, 2011 | 41.33 | 41.78 | 41.14 | 41.60 | 181,548 | +0.23(+0.55%) |
Jan 10, 2011 | 41.04 | 41.45 | 41.04 | 41.37 | 184,150 | +0.02(+0.05%) |
Jan 07, 2011 | 40.96 | 41.43 | 40.85 | 41.35 | 239,569 | +0.36(+0.87%) |
Jan 06, 2011 | 41.60 | 41.67 | 40.78 | 40.99 | 219,487 | -0.53(-1.27%) |
Jan 05, 2011 | 40.82 | 41.63 | 40.75 | 41.52 | 255,445 | +0.58(+1.41%) |
Jan 04, 2011 | 41.42 | 41.43 | 40.18 | 40.94 | 331,876 | -0.50(-1.20%) |