Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 32.17 | 32.87 | 32.15 | 32.74 | 960,849 | +0.55(+1.71%) |
Mar 30, 2011 | 32.18 | 32.18 | 32.18 | 32.18 | 663,842 | +0.31(+0.99%) |
Mar 29, 2011 | 31.87 | 32.09 | 31.34 | 31.87 | 1,094,484 | +0.04(+0.12%) |
Mar 28, 2011 | 32.07 | 32.17 | 31.54 | 31.83 | 910,068 | -0.12(-0.37%) |
Mar 25, 2011 | 31.51 | 32.60 | 31.27 | 31.95 | 1,409,228 | +0.57(+1.82%) |
Mar 24, 2011 | 31.23 | 31.51 | 30.68 | 31.38 | 1,770,904 | +0.53(+1.72%) |
Mar 23, 2011 | 30.41 | 31.30 | 29.87 | 30.85 | 993,119 | +0.22(+0.71%) |
Mar 22, 2011 | 31.48 | 31.62 | 30.48 | 30.63 | 702,030 | -0.68(-2.17%) |
Mar 21, 2011 | 30.97 | 31.32 | 30.96 | 31.31 | 2,416,731 | +1.29(+4.29%) |
Mar 18, 2011 | 30.89 | 31.26 | 29.99 | 30.02 | 1,813,123 | -0.33(-1.10%) |
Mar 17, 2011 | 30.53 | 30.98 | 30.25 | 30.35 | 1,671,978 | +0.56(+1.88%) |
Mar 16, 2011 | 29.91 | 31.00 | 29.35 | 29.79 | 1,808,413 | -0.08(-0.26%) |
Mar 15, 2011 | 29.88 | 30.18 | 29.75 | 29.87 | 1,316,249 | +0.00(+0.00%) |
Mar 14, 2011 | 29.30 | 30.00 | 28.92 | 29.87 | 1,466,430 | -0.03(-0.10%) |
Mar 11, 2011 | 29.51 | 30.10 | 29.20 | 29.90 | 1,189,734 | +0.35(+1.20%) |
Mar 10, 2011 | 30.10 | 30.16 | 29.26 | 29.55 | 1,921,262 | -1.10(-3.59%) |
Mar 09, 2011 | 30.79 | 30.90 | 30.35 | 30.65 | 1,032,692 | -0.32(-1.05%) |
Mar 08, 2011 | 30.61 | 31.38 | 30.16 | 30.97 | 1,092,436 | +0.38(+1.25%) |
Mar 07, 2011 | 31.31 | 31.48 | 29.84 | 30.59 | 1,671,577 | -0.66(-2.11%) |
Mar 04, 2011 | 31.45 | 31.76 | 30.95 | 31.25 | 731,671 | -0.29(-0.90%) |
Mar 03, 2011 | 31.23 | 32.41 | 31.23 | 31.54 | 1,482,786 | +0.97(+3.19%) |
Mar 02, 2011 | 29.79 | 30.71 | 29.44 | 30.56 | 2,019,394 | +0.82(+2.74%) |
Mar 01, 2011 | 30.62 | 30.67 | 29.46 | 29.75 | 1,788,686 | -0.73(-2.39%) |
Feb 28, 2011 | 31.78 | 32.13 | 30.09 | 30.47 | 1,808,996 | -1.19(-3.76%) |
Feb 25, 2011 | 30.39 | 31.78 | 30.14 | 31.66 | 2,825,858 | +2.12(+7.19%) |
Feb 24, 2011 | 30.01 | 30.39 | 28.94 | 29.54 | 2,938,118 | -0.38(-1.28%) |
Feb 23, 2011 | 30.90 | 30.95 | 28.84 | 29.92 | 2,643,348 | -0.86(-2.78%) |
Feb 22, 2011 | 31.55 | 32.05 | 30.29 | 30.78 | 1,645,233 | -1.34(-4.17%) |
Feb 18, 2011 | 32.79 | 32.82 | 32.04 | 32.12 | 1,916,589 | -0.52(-1.60%) |
Feb 17, 2011 | 31.90 | 32.81 | 31.75 | 32.64 | 1,116,000 | +0.70(+2.19%) |
Feb 16, 2011 | 31.87 | 32.47 | 31.85 | 31.94 | 1,129,839 | +0.30(+0.93%) |
Feb 15, 2011 | 32.11 | 32.22 | 31.54 | 31.64 | 1,338,691 | -0.79(-2.43%) |
Feb 14, 2011 | 31.58 | 33.08 | 30.95 | 32.43 | 2,127,549 | +1.69(+5.50%) |
Feb 11, 2011 | 30.98 | 31.46 | 30.64 | 30.74 | 1,502,041 | -0.32(-1.04%) |
Feb 10, 2011 | 30.37 | 31.09 | 30.24 | 31.06 | 1,436,101 | +0.43(+1.41%) |
Feb 09, 2011 | 30.43 | 31.10 | 30.06 | 30.63 | 1,879,521 | +0.24(+0.78%) |
Feb 08, 2011 | 30.63 | 30.68 | 30.13 | 30.39 | 4,871,345 | -0.24(-0.77%) |
Feb 07, 2011 | 29.81 | 31.05 | 29.74 | 30.63 | 3,407,093 | +0.63(+2.10%) |
Feb 04, 2011 | 29.21 | 30.03 | 29.20 | 30.00 | 2,399,243 | +0.72(+2.45%) |
Feb 03, 2011 | 28.05 | 29.39 | 27.69 | 29.28 | 2,459,922 | +1.05(+3.73%) |
Feb 02, 2011 | 27.31 | 29.44 | 27.19 | 28.23 | 5,090,566 | +1.15(+4.25%) |
Feb 01, 2011 | 26.79 | 27.21 | 26.33 | 27.08 | 2,980,272 | +0.87(+3.30%) |
Jan 31, 2011 | 26.16 | 26.78 | 26.10 | 26.21 | 2,010,323 | +0.16(+0.60%) |
Jan 28, 2011 | 27.19 | 27.26 | 25.74 | 26.06 | 2,575,860 | -1.20(-4.40%) |
Jan 27, 2011 | 27.04 | 27.38 | 26.74 | 27.26 | 1,635,331 | +0.33(+1.24%) |
Jan 26, 2011 | 25.83 | 27.07 | 25.60 | 26.92 | 2,273,533 | +1.18(+4.59%) |
Jan 25, 2011 | 25.55 | 26.02 | 25.42 | 25.74 | 1,526,897 | +0.05(+0.19%) |
Jan 24, 2011 | 24.74 | 25.85 | 24.74 | 25.69 | 1,684,933 | +0.81(+3.24%) |
Jan 21, 2011 | 24.80 | 25.27 | 24.51 | 24.89 | 1,367,842 | +0.40(+1.65%) |
Jan 20, 2011 | 24.84 | 25.45 | 24.40 | 24.48 | 1,693,936 | -0.55(-2.20%) |
Jan 19, 2011 | 26.02 | 26.15 | 24.82 | 25.03 | 2,051,196 | -0.97(-3.74%) |
Jan 18, 2011 | 25.84 | 26.49 | 25.66 | 26.01 | 1,588,614 | -0.05(-0.19%) |
Jan 14, 2011 | 25.13 | 26.13 | 25.12 | 26.06 | 1,795,961 | +0.92(+3.68%) |
Jan 13, 2011 | 24.75 | 25.64 | 24.62 | 25.13 | 2,065,652 | +0.43(+1.75%) |
Jan 12, 2011 | 25.01 | 25.05 | 24.54 | 24.70 | 1,521,910 | +0.00(+0.00%) |
Jan 11, 2011 | 25.01 | 25.07 | 24.48 | 24.70 | 1,669,379 | -0.07(-0.28%) |
Jan 10, 2011 | 24.69 | 25.03 | 24.35 | 24.77 | 1,601,663 | -0.07(-0.28%) |
Jan 07, 2011 | 24.27 | 25.07 | 24.26 | 24.84 | 3,471,056 | +0.78(+3.23%) |
Jan 06, 2011 | 24.19 | 24.57 | 24.01 | 24.06 | 1,910,202 | -0.15(-0.61%) |
Jan 05, 2011 | 23.16 | 24.25 | 23.10 | 24.21 | 1,919,032 | +0.90(+3.88%) |
Jan 04, 2011 | 22.74 | 23.38 | 22.50 | 23.30 | 2,830,963 | +0.81(+3.59%) |