Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 30.91 | 31.10 | 30.70 | 30.70 | 260,804 | -0.07(-0.22%) |
Mar 30, 2011 | 30.77 | 30.91 | 30.52 | 30.77 | 336,741 | +0.22(+0.71%) |
Mar 29, 2011 | 30.19 | 30.61 | 30.04 | 30.55 | 292,800 | +0.36(+1.19%) |
Mar 28, 2011 | 30.23 | 30.53 | 30.14 | 30.19 | 764,652 | -0.05(-0.16%) |
Mar 25, 2011 | 30.01 | 30.33 | 29.91 | 30.24 | 312,703 | +0.27(+0.90%) |
Mar 24, 2011 | 30.00 | 30.04 | 29.71 | 29.97 | 397,227 | +0.09(+0.32%) |
Mar 23, 2011 | 29.86 | 29.96 | 29.64 | 29.88 | 214,704 | +0.03(+0.09%) |
Mar 22, 2011 | 29.98 | 30.00 | 29.76 | 29.85 | 179,400 | -0.08(-0.27%) |
Mar 21, 2011 | 29.86 | 29.93 | 29.80 | 29.93 | 407,061 | +0.84(+2.87%) |
Mar 18, 2011 | 29.53 | 29.57 | 29.02 | 29.09 | 347,479 | -0.06(-0.21%) |
Mar 17, 2011 | 28.80 | 29.29 | 28.70 | 29.16 | 630,996 | +0.83(+2.92%) |
Mar 16, 2011 | 28.93 | 29.12 | 28.05 | 28.33 | 1,116,743 | -0.55(-1.91%) |
Mar 15, 2011 | 28.77 | 29.09 | 28.67 | 28.88 | 833,274 | -0.24(-0.81%) |
Mar 14, 2011 | 28.83 | 29.17 | 28.63 | 29.11 | 522,314 | +0.13(+0.44%) |
Mar 11, 2011 | 28.25 | 29.18 | 28.19 | 28.99 | 1,213,829 | +0.47(+1.65%) |
Mar 10, 2011 | 29.16 | 29.19 | 28.42 | 28.52 | 1,411,588 | -1.04(-3.51%) |
Mar 09, 2011 | 29.69 | 29.83 | 29.47 | 29.55 | 698,222 | -0.20(-0.68%) |
Mar 08, 2011 | 29.99 | 29.99 | 29.47 | 29.75 | 541,254 | -0.22(-0.72%) |
Mar 07, 2011 | 30.31 | 30.50 | 29.82 | 29.97 | 648,256 | -0.18(-0.60%) |
Mar 04, 2011 | 30.37 | 30.37 | 29.94 | 30.15 | 420,825 | -0.18(-0.60%) |
Mar 03, 2011 | 30.08 | 30.37 | 30.00 | 30.33 | 314,141 | +0.41(+1.37%) |
Mar 02, 2011 | 29.69 | 29.94 | 29.44 | 29.92 | 438,582 | +0.14(+0.48%) |
Mar 01, 2011 | 30.48 | 30.53 | 29.75 | 29.78 | 994,166 | -0.52(-1.71%) |
Feb 28, 2011 | 30.25 | 30.39 | 30.02 | 30.30 | 1,859,624 | +0.19(+0.63%) |
Feb 25, 2011 | 29.77 | 30.11 | 29.71 | 30.11 | 494,640 | +0.44(+1.48%) |
Feb 24, 2011 | 30.23 | 30.23 | 29.52 | 29.67 | 891,334 | -0.44(-1.45%) |
Feb 23, 2011 | 29.70 | 30.30 | 29.69 | 30.11 | 1,971,444 | +0.57(+1.94%) |
Feb 22, 2011 | 29.98 | 30.23 | 29.41 | 29.54 | 601,327 | -0.25(-0.84%) |
Feb 18, 2011 | 29.79 | 29.86 | 29.55 | 29.79 | 544,737 | +0.14(+0.48%) |
Feb 17, 2011 | 29.39 | 29.73 | 29.32 | 29.65 | 399,335 | +0.31(+1.06%) |
Feb 16, 2011 | 29.16 | 29.40 | 29.04 | 29.34 | 389,304 | +0.34(+1.16%) |
Feb 15, 2011 | 29.30 | 29.32 | 28.89 | 29.00 | 295,462 | -0.28(-0.97%) |
Feb 14, 2011 | 28.66 | 29.34 | 28.64 | 29.28 | 361,004 | +0.61(+2.14%) |
Feb 11, 2011 | 28.58 | 28.82 | 28.51 | 28.67 | 392,828 | +0.03(+0.09%) |
Feb 10, 2011 | 28.27 | 28.71 | 28.23 | 28.64 | 344,939 | +0.26(+0.90%) |
Feb 09, 2011 | 28.58 | 28.68 | 28.21 | 28.39 | 409,040 | -0.35(-1.22%) |
Feb 08, 2011 | 28.82 | 28.82 | 28.51 | 28.74 | 341,442 | -0.11(-0.38%) |
Feb 07, 2011 | 28.80 | 29.05 | 28.78 | 28.85 | 445,546 | +0.21(+0.73%) |
Feb 04, 2011 | 28.78 | 28.79 | 28.49 | 28.64 | 618,981 | -0.11(-0.38%) |
Feb 03, 2011 | 28.71 | 28.76 | 28.38 | 28.74 | 571,947 | +0.02(+0.07%) |
Feb 02, 2011 | 28.64 | 28.90 | 28.54 | 28.72 | 679,759 | -0.00(-0.00%) |
Feb 01, 2011 | 28.38 | 28.75 | 28.32 | 28.72 | 841,715 | +0.51(+1.81%) |
Jan 31, 2011 | 27.69 | 28.23 | 27.59 | 28.21 | 878,495 | +0.72(+2.62%) |
Jan 28, 2011 | 27.63 | 27.72 | 27.44 | 27.49 | 559,479 | -0.13(-0.49%) |
Jan 27, 2011 | 27.73 | 27.78 | 27.48 | 27.63 | 438,860 | -0.07(-0.27%) |
Jan 26, 2011 | 27.17 | 27.78 | 27.17 | 27.70 | 469,725 | +0.61(+2.26%) |
Jan 25, 2011 | 27.13 | 27.17 | 26.83 | 27.09 | 402,807 | -0.11(-0.40%) |
Jan 24, 2011 | 27.13 | 27.26 | 27.01 | 27.19 | 447,915 | +0.05(+0.17%) |
Jan 21, 2011 | 27.25 | 27.31 | 27.01 | 27.15 | 252,734 | +0.15(+0.55%) |
Jan 20, 2011 | 27.00 | 27.06 | 26.62 | 27.00 | 313,293 | -0.19(-0.69%) |
Jan 19, 2011 | 27.59 | 27.59 | 27.16 | 27.19 | 297,896 | -0.32(-1.15%) |
Jan 18, 2011 | 27.30 | 27.53 | 27.23 | 27.50 | 349,143 | +0.22(+0.79%) |
Jan 14, 2011 | 26.93 | 27.30 | 26.84 | 27.29 | 291,697 | +0.34(+1.28%) |
Jan 13, 2011 | 27.07 | 27.12 | 26.86 | 26.95 | 296,091 | -0.07(-0.25%) |
Jan 12, 2011 | 26.91 | 27.05 | 26.79 | 27.01 | 269,965 | +0.34(+1.26%) |
Jan 11, 2011 | 26.42 | 26.68 | 26.39 | 26.68 | 429,802 | +0.42(+1.62%) |
Jan 10, 2011 | 26.27 | 26.31 | 26.07 | 26.25 | 333,394 | -0.09(-0.33%) |
Jan 07, 2011 | 26.24 | 26.42 | 26.13 | 26.34 | 511,483 | +0.17(+0.64%) |
Jan 06, 2011 | 26.48 | 26.48 | 26.08 | 26.17 | 541,886 | -0.19(-0.72%) |
Jan 05, 2011 | 26.15 | 26.39 | 26.04 | 26.36 | 436,268 | +0.07(+0.28%) |
Jan 04, 2011 | 26.59 | 26.61 | 26.06 | 26.29 | 554,647 | -0.16(-0.61%) |