Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 34.79 | 35.12 | 34.77 | 34.95 | 1,160,657 | +0.15(+0.44%) |
Mar 30, 2011 | 34.79 | 34.79 | 34.76 | 34.79 | 1,514,538 | +0.04(+0.11%) |
Mar 29, 2011 | 34.22 | 34.85 | 33.97 | 34.76 | 1,260,683 | +0.53(+1.56%) |
Mar 28, 2011 | 34.65 | 34.73 | 34.21 | 34.22 | 1,393,046 | -0.31(-0.89%) |
Mar 25, 2011 | 34.45 | 35.08 | 34.32 | 34.53 | 3,092,966 | +0.25(+0.73%) |
Mar 24, 2011 | 34.27 | 34.43 | 33.87 | 34.28 | 2,193,044 | +0.21(+0.62%) |
Mar 23, 2011 | 33.49 | 34.26 | 33.49 | 34.07 | 2,542,270 | +0.44(+1.31%) |
Mar 22, 2011 | 33.63 | 33.83 | 33.39 | 33.63 | 3,259,860 | -0.12(-0.37%) |
Mar 21, 2011 | 33.43 | 33.78 | 33.43 | 33.75 | 2,746,754 | +0.74(+2.25%) |
Mar 18, 2011 | 33.73 | 33.73 | 32.99 | 33.01 | 2,521,164 | -0.19(-0.57%) |
Mar 17, 2011 | 33.08 | 33.66 | 33.02 | 33.20 | 2,422,227 | +0.82(+2.52%) |
Mar 16, 2011 | 32.50 | 33.01 | 32.09 | 32.38 | 2,847,593 | -0.17(-0.51%) |
Mar 15, 2011 | 32.26 | 32.79 | 32.21 | 32.55 | 2,417,640 | -0.48(-1.45%) |
Mar 14, 2011 | 33.01 | 33.57 | 32.69 | 33.02 | 1,657,948 | -0.10(-0.31%) |
Mar 11, 2011 | 32.48 | 33.34 | 32.42 | 33.13 | 2,369,126 | +0.48(+1.48%) |
Mar 10, 2011 | 33.04 | 33.20 | 32.39 | 32.64 | 2,758,692 | -0.79(-2.36%) |
Mar 09, 2011 | 33.95 | 33.99 | 33.23 | 33.43 | 2,610,268 | -0.68(-1.99%) |
Mar 08, 2011 | 33.49 | 34.23 | 33.11 | 34.11 | 2,327,418 | +0.77(+2.31%) |
Mar 07, 2011 | 33.88 | 34.18 | 33.07 | 33.34 | 2,739,463 | -0.40(-1.17%) |
Mar 04, 2011 | 33.95 | 33.96 | 33.22 | 33.74 | 2,333,564 | -0.33(-0.97%) |
Mar 03, 2011 | 33.41 | 34.25 | 33.41 | 34.07 | 3,839,213 | +0.97(+2.94%) |
Mar 02, 2011 | 31.99 | 33.22 | 31.99 | 33.09 | 3,530,262 | +1.19(+3.72%) |
Mar 01, 2011 | 32.93 | 33.17 | 31.82 | 31.91 | 4,195,976 | -0.80(-2.44%) |
Feb 28, 2011 | 32.13 | 32.73 | 31.91 | 32.70 | 3,530,490 | +0.72(+2.25%) |
Feb 25, 2011 | 31.68 | 32.10 | 31.62 | 31.98 | 2,577,984 | +0.48(+1.52%) |
Feb 24, 2011 | 31.58 | 31.87 | 30.96 | 31.50 | 3,186,838 | +0.13(+0.41%) |
Feb 23, 2011 | 31.68 | 31.93 | 30.63 | 31.37 | 4,677,189 | -0.32(-0.99%) |
Feb 22, 2011 | 32.82 | 33.13 | 31.62 | 31.69 | 3,741,597 | -1.72(-5.14%) |
Feb 18, 2011 | 33.88 | 33.96 | 33.24 | 33.40 | 3,282,926 | -0.30(-0.89%) |
Feb 17, 2011 | 32.83 | 34.07 | 32.67 | 33.70 | 5,008,910 | +0.86(+2.62%) |
Feb 16, 2011 | 32.28 | 32.89 | 32.25 | 32.84 | 2,152,080 | +0.75(+2.35%) |
Feb 15, 2011 | 32.67 | 32.72 | 32.03 | 32.09 | 2,498,842 | -0.71(-2.16%) |
Feb 14, 2011 | 32.71 | 32.88 | 32.62 | 32.80 | 1,673,300 | +0.13(+0.39%) |
Feb 11, 2011 | 32.12 | 32.93 | 32.12 | 32.67 | 1,540,001 | +0.34(+1.05%) |
Feb 10, 2011 | 31.98 | 32.51 | 31.88 | 32.33 | 1,814,971 | +0.19(+0.59%) |
Feb 09, 2011 | 32.61 | 32.51 | 32.06 | 32.14 | 1,835,134 | -0.47(-1.44%) |
Feb 08, 2011 | 32.37 | 32.71 | 32.07 | 32.61 | 2,837,610 | +0.30(+0.93%) |
Feb 07, 2011 | 32.21 | 32.53 | 32.11 | 32.31 | 2,719,101 | +0.20(+0.63%) |
Feb 04, 2011 | 32.02 | 32.22 | 31.79 | 32.11 | 2,001,757 | +0.17(+0.54%) |
Feb 03, 2011 | 32.01 | 32.20 | 31.60 | 31.94 | 2,500,093 | -0.13(-0.42%) |
Feb 02, 2011 | 32.08 | 32.35 | 31.91 | 32.07 | 2,722,106 | +0.05(+0.14%) |
Feb 01, 2011 | 32.23 | 32.49 | 31.29 | 32.02 | 8,251,080 | -0.49(-1.50%) |
Jan 31, 2011 | 32.37 | 32.68 | 32.18 | 32.51 | 2,796,429 | +0.35(+1.10%) |
Jan 28, 2011 | 32.61 | 32.85 | 31.90 | 32.16 | 2,679,721 | -0.36(-1.10%) |
Jan 27, 2011 | 32.80 | 32.86 | 32.21 | 32.51 | 1,886,121 | -0.36(-1.09%) |
Jan 26, 2011 | 31.80 | 32.91 | 31.80 | 32.87 | 3,625,464 | +1.25(+3.94%) |
Jan 25, 2011 | 32.01 | 32.06 | 31.20 | 31.63 | 3,910,680 | -0.53(-1.65%) |
Jan 24, 2011 | 31.66 | 32.22 | 31.66 | 32.16 | 2,233,061 | +0.45(+1.41%) |
Jan 21, 2011 | 32.03 | 32.26 | 31.65 | 31.71 | 1,958,996 | -0.00(-0.01%) |
Jan 20, 2011 | 32.16 | 32.28 | 31.51 | 31.71 | 2,195,469 | -0.54(-1.68%) |
Jan 19, 2011 | 32.74 | 32.92 | 32.09 | 32.26 | 2,072,013 | -0.71(-2.15%) |
Jan 18, 2011 | 32.54 | 33.06 | 32.49 | 32.96 | 1,762,773 | +0.49(+1.50%) |
Jan 14, 2011 | 32.31 | 32.54 | 31.96 | 32.48 | 2,384,337 | +0.17(+0.52%) |
Jan 13, 2011 | 32.69 | 32.72 | 32.25 | 32.31 | 3,372,816 | -0.22(-0.67%) |
Jan 12, 2011 | 31.73 | 32.68 | 31.58 | 32.52 | 6,082,625 | +1.52(+4.90%) |
Jan 11, 2011 | 31.00 | 31.12 | 30.68 | 31.01 | 2,971,715 | +0.10(+0.33%) |
Jan 10, 2011 | 30.45 | 30.98 | 30.17 | 30.90 | 2,079,019 | +0.36(+1.19%) |
Jan 07, 2011 | 30.57 | 30.73 | 30.16 | 30.54 | 2,260,712 | -0.11(-0.37%) |
Jan 06, 2011 | 30.63 | 30.77 | 30.43 | 30.65 | 1,996,250 | +0.02(+0.08%) |
Jan 05, 2011 | 30.31 | 30.69 | 29.89 | 30.63 | 4,179,721 | +0.22(+0.74%) |
Jan 04, 2011 | 29.95 | 30.71 | 29.75 | 30.41 | 8,351,290 | +0.53(+1.76%) |