Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 41.16 | 41.68 | 41.16 | 41.67 | 508,208 | +0.53(+1.29%) |
Mar 30, 2011 | 41.16 | 41.21 | 41.14 | 41.14 | 559,036 | +0.22(+0.54%) |
Mar 29, 2011 | 40.54 | 41.16 | 40.54 | 40.92 | 547,385 | +0.23(+0.57%) |
Mar 28, 2011 | 40.40 | 40.91 | 40.40 | 40.69 | 359,603 | +0.29(+0.72%) |
Mar 25, 2011 | 40.25 | 40.99 | 40.15 | 40.40 | 659,446 | +0.31(+0.77%) |
Mar 24, 2011 | 40.07 | 40.37 | 39.71 | 40.09 | 585,680 | +0.20(+0.50%) |
Mar 23, 2011 | 39.73 | 40.03 | 39.37 | 39.89 | 422,895 | +0.20(+0.50%) |
Mar 22, 2011 | 39.48 | 39.95 | 39.31 | 39.69 | 501,995 | +0.11(+0.28%) |
Mar 21, 2011 | 39.90 | 40.00 | 39.50 | 39.58 | 382,491 | +0.81(+2.09%) |
Mar 18, 2011 | 38.62 | 39.00 | 38.56 | 38.77 | 463,369 | +0.51(+1.33%) |
Mar 17, 2011 | 38.81 | 38.89 | 38.14 | 38.26 | 596,040 | -0.06(-0.16%) |
Mar 16, 2011 | 38.41 | 38.84 | 38.19 | 38.32 | 495,642 | -0.22(-0.57%) |
Mar 15, 2011 | 38.64 | 38.81 | 38.44 | 38.54 | 527,064 | -0.20(-0.52%) |
Mar 14, 2011 | 38.78 | 39.15 | 38.47 | 38.74 | 381,024 | -0.34(-0.87%) |
Mar 11, 2011 | 38.26 | 39.21 | 38.09 | 39.08 | 1,070,591 | +1.09(+2.87%) |
Mar 10, 2011 | 38.42 | 38.52 | 37.90 | 37.99 | 572,283 | -0.82(-2.11%) |
Mar 09, 2011 | 38.22 | 39.12 | 38.04 | 38.81 | 641,076 | +0.58(+1.52%) |
Mar 08, 2011 | 37.91 | 38.59 | 37.81 | 38.23 | 483,624 | +0.23(+0.61%) |
Mar 07, 2011 | 38.50 | 38.51 | 37.38 | 38.00 | 492,109 | -0.51(-1.32%) |
Mar 04, 2011 | 38.65 | 38.97 | 37.89 | 38.51 | 701,535 | -0.27(-0.70%) |
Mar 03, 2011 | 37.63 | 38.91 | 37.63 | 38.78 | 794,925 | +1.42(+3.80%) |
Mar 02, 2011 | 37.50 | 37.76 | 37.29 | 37.36 | 449,739 | -0.29(-0.77%) |
Mar 01, 2011 | 37.69 | 37.77 | 37.17 | 37.65 | 656,168 | -0.07(-0.19%) |
Feb 28, 2011 | 37.80 | 37.82 | 37.42 | 37.72 | 573,980 | +0.02(+0.05%) |
Feb 25, 2011 | 37.95 | 38.31 | 37.53 | 37.70 | 1,078,187 | -0.15(-0.40%) |
Feb 24, 2011 | 37.25 | 37.98 | 37.08 | 37.85 | 711,713 | +0.56(+1.50%) |
Feb 23, 2011 | 37.95 | 38.00 | 37.27 | 37.29 | 1,231,862 | -0.76(-2.00%) |
Feb 22, 2011 | 37.82 | 38.77 | 37.82 | 38.05 | 1,109,561 | -0.28(-0.73%) |
Feb 18, 2011 | 36.99 | 38.41 | 36.59 | 38.33 | 7,980,262 | +2.33(+6.47%) |
Feb 17, 2011 | 36.79 | 36.80 | 35.83 | 36.00 | 1,541,116 | -1.25(-3.36%) |
Feb 16, 2011 | 37.27 | 37.91 | 37.09 | 37.25 | 724,292 | +0.03(+0.08%) |
Feb 15, 2011 | 37.89 | 38.16 | 37.15 | 37.22 | 414,641 | -1.31(-3.40%) |
Feb 14, 2011 | 37.94 | 38.53 | 37.75 | 38.53 | 223,204 | +0.31(+0.81%) |
Feb 11, 2011 | 37.77 | 38.59 | 37.74 | 38.22 | 277,261 | +0.46(+1.22%) |
Feb 10, 2011 | 36.51 | 37.80 | 36.27 | 37.76 | 367,054 | +1.05(+2.86%) |
Feb 09, 2011 | 37.87 | 38.00 | 36.12 | 36.71 | 900,978 | -1.28(-3.37%) |
Feb 08, 2011 | 37.29 | 38.85 | 37.12 | 37.99 | 564,740 | +1.40(+3.83%) |
Feb 07, 2011 | 36.46 | 36.89 | 36.19 | 36.59 | 231,678 | +0.32(+0.88%) |
Feb 04, 2011 | 36.21 | 36.35 | 35.94 | 36.27 | 148,411 | -0.02(-0.06%) |
Feb 03, 2011 | 36.29 | 36.36 | 35.60 | 36.29 | 171,765 | +0.03(+0.08%) |
Feb 02, 2011 | 35.83 | 36.30 | 35.83 | 36.26 | 335,092 | +0.39(+1.09%) |
Feb 01, 2011 | 35.72 | 35.97 | 35.47 | 35.87 | 204,175 | +0.45(+1.27%) |
Jan 31, 2011 | 35.54 | 35.84 | 35.11 | 35.42 | 173,891 | +0.02(+0.06%) |
Jan 28, 2011 | 36.20 | 36.27 | 35.12 | 35.40 | 260,701 | -0.83(-2.29%) |
Jan 27, 2011 | 35.13 | 36.63 | 35.08 | 36.23 | 892,816 | +1.10(+3.13%) |
Jan 26, 2011 | 34.44 | 35.22 | 34.37 | 35.13 | 319,319 | +0.84(+2.45%) |
Jan 25, 2011 | 34.44 | 34.44 | 34.20 | 34.29 | 428,813 | -0.20(-0.58%) |
Jan 24, 2011 | 34.37 | 34.66 | 34.25 | 34.49 | 218,033 | +0.17(+0.50%) |
Jan 21, 2011 | 34.39 | 34.43 | 34.13 | 34.32 | 123,593 | +0.11(+0.32%) |
Jan 20, 2011 | 34.23 | 34.37 | 34.04 | 34.21 | 144,885 | -0.15(-0.44%) |
Jan 19, 2011 | 34.79 | 34.90 | 34.28 | 34.36 | 158,165 | -0.42(-1.21%) |
Jan 18, 2011 | 34.66 | 34.87 | 34.46 | 34.78 | 454,049 | +0.18(+0.52%) |
Jan 14, 2011 | 34.61 | 34.73 | 34.51 | 34.60 | 212,805 | -0.07(-0.20%) |
Jan 13, 2011 | 34.83 | 34.83 | 34.44 | 34.67 | 118,132 | -0.23(-0.66%) |
Jan 12, 2011 | 35.04 | 35.10 | 34.78 | 34.90 | 215,340 | +0.08(+0.23%) |
Jan 11, 2011 | 34.60 | 35.27 | 34.54 | 34.82 | 345,807 | +0.36(+1.04%) |
Jan 10, 2011 | 33.93 | 34.55 | 33.75 | 34.46 | 209,047 | +0.45(+1.32%) |
Jan 07, 2011 | 33.93 | 34.32 | 33.66 | 34.01 | 135,896 | +0.10(+0.29%) |
Jan 06, 2011 | 33.78 | 33.94 | 33.65 | 33.91 | 160,286 | +0.10(+0.30%) |
Jan 05, 2011 | 33.11 | 34.11 | 33.11 | 33.81 | 223,439 | +0.47(+1.41%) |
Jan 04, 2011 | 33.62 | 33.72 | 33.25 | 33.34 | 253,203 | -0.19(-0.57%) |