Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 33.81 | 34.07 | 33.81 | 34.01 | 238,303 | +0.16(+0.48%) |
Mar 30, 2011 | 33.74 | 33.92 | 33.67 | 33.85 | 257,451 | +0.29(+0.87%) |
Mar 29, 2011 | 33.27 | 33.58 | 33.12 | 33.56 | 403,853 | +0.24(+0.71%) |
Mar 28, 2011 | 33.54 | 33.60 | 33.30 | 33.32 | 907,461 | -0.13(-0.38%) |
Mar 25, 2011 | 33.32 | 33.68 | 33.21 | 33.45 | 196,059 | +0.24(+0.71%) |
Mar 24, 2011 | 33.12 | 33.27 | 32.80 | 33.21 | 193,272 | +0.28(+0.84%) |
Mar 23, 2011 | 32.99 | 33.04 | 32.67 | 32.94 | 218,390 | -0.09(-0.26%) |
Mar 22, 2011 | 33.28 | 33.31 | 32.99 | 33.02 | 303,174 | -0.21(-0.63%) |
Mar 21, 2011 | 33.23 | 33.28 | 33.15 | 33.23 | 387,277 | +0.66(+2.03%) |
Mar 18, 2011 | 32.74 | 32.74 | 32.49 | 32.57 | 249,628 | +0.22(+0.68%) |
Mar 17, 2011 | 32.59 | 32.60 | 32.25 | 32.35 | 809,898 | +0.25(+0.78%) |
Mar 16, 2011 | 32.36 | 32.60 | 31.94 | 32.10 | 1,271,783 | -0.34(-1.04%) |
Mar 15, 2011 | 32.34 | 32.63 | 32.29 | 32.44 | 597,492 | -0.25(-0.76%) |
Mar 14, 2011 | 32.64 | 32.80 | 32.42 | 32.68 | 302,236 | -0.18(-0.56%) |
Mar 11, 2011 | 32.48 | 32.97 | 32.48 | 32.87 | 635,488 | +0.18(+0.54%) |
Mar 10, 2011 | 33.02 | 33.04 | 32.61 | 32.69 | 375,651 | -0.70(-2.11%) |
Mar 09, 2011 | 33.40 | 33.53 | 33.19 | 33.40 | 475,766 | -0.04(-0.13%) |
Mar 08, 2011 | 33.08 | 33.55 | 32.90 | 33.44 | 542,158 | +0.48(+1.45%) |
Mar 07, 2011 | 33.55 | 33.58 | 32.79 | 32.96 | 449,552 | -0.41(-1.23%) |
Mar 04, 2011 | 33.70 | 33.73 | 33.19 | 33.37 | 655,800 | -0.29(-0.86%) |
Mar 03, 2011 | 33.33 | 33.73 | 33.28 | 33.66 | 979,281 | +0.70(+2.11%) |
Mar 02, 2011 | 32.80 | 33.17 | 32.78 | 32.97 | 654,397 | +0.14(+0.42%) |
Mar 01, 2011 | 33.51 | 33.52 | 32.77 | 32.83 | 256,470 | -0.57(-1.70%) |
Feb 28, 2011 | 33.49 | 33.59 | 33.27 | 33.40 | 469,706 | +0.09(+0.27%) |
Feb 25, 2011 | 32.81 | 33.31 | 32.79 | 33.31 | 201,378 | +0.66(+2.01%) |
Feb 24, 2011 | 32.73 | 32.91 | 32.37 | 32.65 | 315,089 | -0.09(-0.29%) |
Feb 23, 2011 | 33.19 | 33.29 | 32.52 | 32.74 | 331,699 | -0.42(-1.27%) |
Feb 22, 2011 | 33.68 | 33.77 | 33.13 | 33.16 | 466,670 | -0.77(-2.26%) |
Feb 18, 2011 | 34.01 | 34.03 | 33.83 | 33.93 | 258,642 | +0.00(+0.00%) |
Feb 17, 2011 | 33.66 | 33.98 | 33.66 | 33.93 | 293,397 | +0.20(+0.58%) |
Feb 16, 2011 | 33.55 | 33.78 | 33.55 | 33.73 | 259,601 | +0.31(+0.93%) |
Feb 15, 2011 | 33.38 | 33.51 | 33.37 | 33.42 | 257,238 | -0.07(-0.20%) |
Feb 14, 2011 | 33.39 | 33.50 | 33.36 | 33.49 | 304,466 | +0.11(+0.32%) |
Feb 11, 2011 | 33.01 | 33.39 | 32.98 | 33.38 | 324,368 | +0.29(+0.87%) |
Feb 10, 2011 | 32.83 | 33.14 | 32.83 | 33.10 | 274,682 | +0.11(+0.35%) |
Feb 09, 2011 | 33.02 | 33.12 | 32.90 | 32.98 | 306,751 | -0.13(-0.38%) |
Feb 08, 2011 | 32.98 | 33.11 | 32.88 | 33.11 | 849,927 | +0.15(+0.47%) |
Feb 07, 2011 | 32.77 | 33.05 | 32.76 | 32.96 | 202,156 | +0.29(+0.90%) |
Feb 04, 2011 | 32.54 | 32.68 | 32.50 | 32.66 | 197,706 | +0.09(+0.29%) |
Feb 03, 2011 | 32.48 | 32.62 | 32.23 | 32.57 | 351,199 | +0.08(+0.25%) |
Feb 02, 2011 | 32.48 | 32.68 | 32.48 | 32.48 | 261,454 | -0.09(-0.28%) |
Feb 01, 2011 | 32.29 | 32.65 | 32.29 | 32.57 | 358,853 | +0.52(+1.61%) |
Jan 31, 2011 | 31.99 | 32.28 | 31.93 | 32.06 | 400,502 | +0.22(+0.68%) |
Jan 28, 2011 | 32.47 | 32.50 | 31.83 | 31.84 | 232,642 | -0.62(-1.90%) |
Jan 27, 2011 | 32.35 | 32.52 | 32.30 | 32.46 | 189,575 | +0.09(+0.29%) |
Jan 26, 2011 | 32.24 | 32.52 | 32.13 | 32.37 | 322,580 | +0.25(+0.77%) |
Jan 25, 2011 | 31.87 | 32.12 | 31.82 | 32.12 | 224,774 | +0.09(+0.27%) |
Jan 24, 2011 | 31.75 | 32.09 | 31.75 | 32.03 | 265,357 | +0.29(+0.93%) |
Jan 21, 2011 | 32.06 | 32.06 | 31.71 | 31.74 | 299,027 | -0.11(-0.36%) |
Jan 20, 2011 | 31.91 | 32.06 | 31.68 | 31.85 | 190,432 | -0.13(-0.41%) |
Jan 19, 2011 | 32.44 | 32.51 | 31.92 | 31.98 | 235,058 | -0.49(-1.50%) |
Jan 18, 2011 | 32.11 | 32.47 | 32.08 | 32.47 | 363,679 | +0.31(+0.98%) |
Jan 14, 2011 | 31.90 | 32.17 | 31.83 | 32.15 | 330,282 | +0.25(+0.78%) |
Jan 13, 2011 | 31.94 | 32.03 | 31.85 | 31.91 | 149,775 | -0.05(-0.16%) |
Jan 12, 2011 | 31.96 | 32.01 | 31.85 | 31.96 | 189,992 | +0.25(+0.78%) |
Jan 11, 2011 | 31.67 | 31.79 | 31.59 | 31.71 | 191,573 | +0.15(+0.49%) |
Jan 10, 2011 | 31.26 | 31.65 | 31.06 | 31.56 | 740,768 | +0.15(+0.46%) |
Jan 07, 2011 | 31.52 | 31.71 | 31.14 | 31.41 | 233,354 | -0.08(-0.25%) |
Jan 06, 2011 | 31.64 | 31.65 | 31.44 | 31.49 | 291,520 | -0.07(-0.21%) |
Jan 05, 2011 | 31.29 | 31.58 | 31.27 | 31.56 | 240,041 | +0.21(+0.68%) |
Jan 04, 2011 | 31.78 | 31.78 | 31.12 | 31.34 | 319,997 | -0.32(-1.02%) |