Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 32.47 | 32.66 | 32.39 | 32.61 | 1,838,974 | +0.08(+0.25%) |
Mar 30, 2011 | 32.89 | 32.89 | 32.46 | 32.53 | 2,651,818 | -0.22(-0.68%) |
Mar 29, 2011 | 32.40 | 32.85 | 32.36 | 32.75 | 2,075,103 | +0.29(+0.89%) |
Mar 28, 2011 | 32.43 | 32.55 | 32.21 | 32.47 | 2,414,984 | +0.07(+0.23%) |
Mar 25, 2011 | 32.21 | 32.55 | 32.21 | 32.39 | 2,889,305 | +0.19(+0.59%) |
Mar 24, 2011 | 31.58 | 32.31 | 31.51 | 32.20 | 3,055,397 | +0.75(+2.39%) |
Mar 23, 2011 | 31.34 | 31.58 | 31.19 | 31.45 | 2,904,672 | -0.12(-0.39%) |
Mar 22, 2011 | 31.25 | 31.70 | 31.25 | 31.58 | 3,230,300 | +0.37(+1.19%) |
Mar 21, 2011 | 31.35 | 31.44 | 31.15 | 31.20 | 3,285,763 | +0.45(+1.47%) |
Mar 18, 2011 | 30.47 | 30.96 | 30.39 | 30.75 | 3,620,835 | +0.56(+1.86%) |
Mar 17, 2011 | 30.47 | 30.60 | 30.11 | 30.19 | 3,054,425 | +0.02(+0.05%) |
Mar 16, 2011 | 29.91 | 30.44 | 29.64 | 30.17 | 5,598,426 | +0.13(+0.44%) |
Mar 15, 2011 | 29.75 | 30.26 | 29.70 | 30.04 | 4,268,674 | -0.15(-0.49%) |
Mar 14, 2011 | 30.23 | 30.58 | 30.09 | 30.19 | 2,312,956 | -0.33(-1.08%) |
Mar 11, 2011 | 30.72 | 31.11 | 30.40 | 30.52 | 2,650,116 | -0.43(-1.39%) |
Mar 10, 2011 | 31.44 | 31.44 | 30.89 | 30.95 | 1,910,179 | -0.75(-2.37%) |
Mar 09, 2011 | 30.84 | 32.01 | 30.68 | 31.70 | 4,288,903 | +0.74(+2.40%) |
Mar 08, 2011 | 30.73 | 31.09 | 30.63 | 30.96 | 1,557,022 | +0.21(+0.67%) |
Mar 07, 2011 | 31.18 | 31.30 | 30.57 | 30.75 | 2,466,705 | -0.30(-0.98%) |
Mar 04, 2011 | 31.06 | 31.10 | 30.67 | 31.06 | 2,505,201 | +0.05(+0.16%) |
Mar 03, 2011 | 30.90 | 31.15 | 30.74 | 31.01 | 2,724,713 | +0.37(+1.21%) |
Mar 02, 2011 | 30.78 | 31.00 | 30.59 | 30.64 | 2,826,786 | -0.12(-0.40%) |
Mar 01, 2011 | 31.25 | 31.32 | 30.75 | 30.76 | 2,498,615 | -0.49(-1.58%) |
Feb 28, 2011 | 30.92 | 31.29 | 30.92 | 31.25 | 3,088,321 | +0.43(+1.39%) |
Feb 25, 2011 | 30.40 | 30.86 | 30.29 | 30.83 | 1,604,003 | +0.54(+1.80%) |
Feb 24, 2011 | 30.46 | 30.48 | 29.96 | 30.28 | 2,178,580 | -0.09(-0.30%) |
Feb 23, 2011 | 30.75 | 30.75 | 30.19 | 30.37 | 2,891,980 | -0.46(-1.50%) |
Feb 22, 2011 | 30.72 | 31.16 | 30.53 | 30.83 | 3,195,301 | -0.32(-1.03%) |
Feb 18, 2011 | 30.79 | 31.16 | 30.72 | 31.15 | 2,822,363 | +0.30(+0.96%) |
Feb 17, 2011 | 29.99 | 30.92 | 29.26 | 30.86 | 4,352,660 | +0.87(+2.91%) |
Feb 16, 2011 | 30.17 | 30.21 | 29.67 | 29.98 | 2,827,813 | -0.11(-0.36%) |
Feb 15, 2011 | 30.16 | 30.32 | 29.94 | 30.09 | 1,956,785 | -0.22(-0.73%) |
Feb 14, 2011 | 30.07 | 30.33 | 30.03 | 30.31 | 2,225,216 | +0.17(+0.57%) |
Feb 11, 2011 | 30.04 | 30.21 | 29.93 | 30.14 | 2,062,143 | -0.04(-0.14%) |
Feb 10, 2011 | 30.07 | 30.18 | 29.84 | 30.18 | 1,940,846 | +0.03(+0.11%) |
Feb 09, 2011 | 29.97 | 30.17 | 29.84 | 30.15 | 2,067,698 | +0.09(+0.30%) |
Feb 08, 2011 | 29.44 | 30.21 | 29.44 | 30.06 | 2,683,696 | +0.07(+0.22%) |
Feb 07, 2011 | 30.25 | 30.49 | 29.94 | 29.99 | 3,069,709 | -0.07(-0.22%) |
Feb 04, 2011 | 29.09 | 30.18 | 28.28 | 30.06 | 5,385,786 | +0.96(+3.31%) |
Feb 03, 2011 | 29.37 | 29.48 | 28.42 | 29.10 | 5,926,957 | -0.11(-0.37%) |
Feb 02, 2011 | 29.25 | 29.84 | 29.03 | 29.20 | 4,779,393 | -0.63(-2.12%) |
Feb 01, 2011 | 29.69 | 30.26 | 29.69 | 29.84 | 5,963,719 | +0.35(+1.20%) |
Jan 31, 2011 | 29.71 | 29.91 | 29.47 | 29.48 | 2,475,281 | -0.12(-0.39%) |
Jan 28, 2011 | 30.34 | 30.42 | 29.56 | 29.60 | 2,348,680 | -0.67(-2.23%) |
Jan 27, 2011 | 30.02 | 30.49 | 29.99 | 30.27 | 4,327,738 | +0.35(+1.18%) |
Jan 26, 2011 | 29.66 | 30.17 | 29.61 | 29.92 | 3,410,983 | +0.36(+1.22%) |
Jan 25, 2011 | 29.75 | 29.85 | 29.39 | 29.56 | 3,178,855 | -0.28(-0.94%) |
Jan 24, 2011 | 29.62 | 29.94 | 29.62 | 29.84 | 2,997,962 | +0.16(+0.53%) |
Jan 21, 2011 | 29.49 | 29.84 | 29.37 | 29.68 | 7,055,921 | +0.31(+1.06%) |
Jan 20, 2011 | 29.29 | 29.43 | 28.81 | 29.37 | 2,827,346 | +0.14(+0.48%) |
Jan 19, 2011 | 29.66 | 29.72 | 29.10 | 29.23 | 2,554,080 | -0.51(-1.71%) |
Jan 18, 2011 | 29.14 | 29.81 | 29.10 | 29.74 | 5,958,724 | +0.61(+2.09%) |
Jan 14, 2011 | 29.01 | 29.15 | 28.73 | 29.13 | 3,098,599 | +0.04(+0.14%) |
Jan 13, 2011 | 28.69 | 29.09 | 28.56 | 29.09 | 2,503,538 | +0.43(+1.49%) |
Jan 12, 2011 | 28.95 | 28.98 | 28.58 | 28.66 | 2,102,390 | -0.17(-0.60%) |
Jan 11, 2011 | 28.64 | 28.97 | 28.57 | 28.83 | 2,349,463 | +0.28(+0.98%) |
Jan 10, 2011 | 28.66 | 28.71 | 28.41 | 28.55 | 2,684,157 | -0.16(-0.57%) |
Jan 07, 2011 | 28.63 | 28.78 | 28.48 | 28.72 | 3,613,574 | +0.23(+0.81%) |
Jan 06, 2011 | 28.28 | 28.79 | 28.23 | 28.49 | 4,067,441 | +0.15(+0.55%) |
Jan 05, 2011 | 27.90 | 28.36 | 27.89 | 28.33 | 4,507,436 | +0.43(+1.53%) |
Jan 04, 2011 | 28.31 | 28.35 | 27.88 | 27.90 | 2,513,214 | -0.31(-1.11%) |