Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 36.72 | 37.59 | 36.64 | 36.98 | 297,882 | +0.08(+0.21%) |
Mar 30, 2011 | 36.77 | 37.29 | 36.51 | 36.90 | 403,267 | +0.48(+1.33%) |
Mar 29, 2011 | 36.07 | 36.62 | 36.04 | 36.42 | 187,120 | +0.17(+0.46%) |
Mar 28, 2011 | 36.69 | 36.78 | 36.16 | 36.25 | 149,341 | -0.39(-1.05%) |
Mar 25, 2011 | 36.59 | 37.15 | 36.39 | 36.63 | 339,310 | +0.14(+0.38%) |
Mar 24, 2011 | 35.80 | 36.49 | 35.68 | 36.49 | 456,224 | +1.18(+3.35%) |
Mar 23, 2011 | 35.05 | 35.70 | 34.85 | 35.31 | 439,364 | +0.18(+0.50%) |
Mar 22, 2011 | 35.74 | 35.91 | 35.01 | 35.14 | 369,148 | -0.60(-1.69%) |
Mar 21, 2011 | 35.37 | 35.89 | 35.36 | 35.74 | 365,566 | +0.71(+2.02%) |
Mar 18, 2011 | 35.31 | 35.42 | 34.96 | 35.03 | 364,161 | +0.27(+0.77%) |
Mar 17, 2011 | 35.13 | 35.32 | 34.69 | 34.76 | 249,143 | -0.02(-0.06%) |
Mar 16, 2011 | 35.78 | 36.02 | 34.76 | 34.79 | 429,216 | -1.20(-3.35%) |
Mar 15, 2011 | 36.07 | 36.52 | 35.95 | 35.99 | 345,706 | -0.53(-1.46%) |
Mar 14, 2011 | 36.94 | 37.34 | 36.44 | 36.52 | 187,706 | -0.67(-1.79%) |
Mar 11, 2011 | 37.12 | 37.46 | 36.94 | 37.19 | 253,560 | +0.18(+0.49%) |
Mar 10, 2011 | 36.94 | 37.35 | 36.43 | 37.01 | 151,518 | -0.48(-1.27%) |
Mar 09, 2011 | 37.87 | 37.89 | 37.16 | 37.48 | 313,833 | -0.39(-1.02%) |
Mar 08, 2011 | 37.50 | 38.17 | 37.27 | 37.87 | 604,200 | +0.44(+1.18%) |
Mar 07, 2011 | 37.64 | 37.90 | 37.24 | 37.43 | 210,014 | -0.15(-0.39%) |
Mar 04, 2011 | 38.33 | 38.56 | 37.23 | 37.57 | 582,332 | -0.95(-2.47%) |
Mar 03, 2011 | 37.20 | 38.69 | 37.16 | 38.52 | 725,170 | +1.82(+4.96%) |
Mar 02, 2011 | 36.63 | 37.10 | 36.40 | 36.70 | 275,461 | +0.18(+0.50%) |
Mar 01, 2011 | 37.35 | 37.46 | 36.09 | 36.52 | 364,345 | -0.83(-2.21%) |
Feb 28, 2011 | 37.28 | 37.55 | 36.90 | 37.35 | 297,819 | +0.15(+0.41%) |
Feb 25, 2011 | 37.03 | 37.68 | 36.27 | 37.19 | 376,931 | +0.61(+1.67%) |
Feb 24, 2011 | 36.13 | 36.70 | 36.02 | 36.58 | 426,415 | +0.20(+0.54%) |
Feb 23, 2011 | 36.91 | 36.91 | 35.68 | 36.39 | 731,213 | -0.60(-1.63%) |
Feb 22, 2011 | 38.94 | 39.00 | 36.92 | 36.99 | 773,174 | -2.71(-6.83%) |
Feb 18, 2011 | 40.91 | 40.91 | 39.58 | 39.70 | 432,772 | -1.02(-2.49%) |
Feb 17, 2011 | 40.83 | 40.97 | 40.63 | 40.72 | 414,594 | -0.25(-0.60%) |
Feb 16, 2011 | 40.71 | 40.96 | 40.48 | 40.96 | 223,890 | +0.33(+0.81%) |
Feb 15, 2011 | 40.45 | 40.70 | 40.43 | 40.63 | 380,202 | +0.10(+0.24%) |
Feb 14, 2011 | 40.27 | 40.65 | 40.26 | 40.53 | 253,882 | +0.20(+0.49%) |
Feb 11, 2011 | 40.59 | 40.74 | 39.95 | 40.34 | 545,111 | +0.59(+1.48%) |
Feb 10, 2011 | 40.18 | 40.27 | 39.23 | 39.75 | 382,109 | -0.46(-1.13%) |
Feb 09, 2011 | 40.38 | 40.47 | 39.90 | 40.21 | 489,379 | -0.09(-0.23%) |
Feb 08, 2011 | 40.47 | 40.47 | 40.01 | 40.30 | 311,263 | +0.20(+0.51%) |
Feb 07, 2011 | 40.00 | 40.39 | 39.96 | 40.09 | 390,378 | +0.20(+0.49%) |
Feb 04, 2011 | 39.74 | 39.95 | 39.57 | 39.90 | 209,843 | +0.19(+0.48%) |
Feb 03, 2011 | 40.11 | 40.42 | 39.50 | 39.71 | 473,825 | -0.46(-1.13%) |
Feb 02, 2011 | 40.25 | 40.39 | 40.02 | 40.16 | 411,751 | -0.13(-0.33%) |
Feb 01, 2011 | 39.75 | 40.34 | 39.56 | 40.30 | 625,349 | +0.90(+2.29%) |
Jan 31, 2011 | 39.74 | 39.90 | 39.13 | 39.39 | 752,112 | -0.20(-0.50%) |
Jan 28, 2011 | 41.36 | 41.36 | 39.44 | 39.59 | 403,235 | -1.66(-4.02%) |
Jan 27, 2011 | 41.40 | 41.51 | 41.15 | 41.25 | 413,974 | -0.08(-0.19%) |
Jan 26, 2011 | 41.03 | 41.68 | 41.03 | 41.33 | 263,372 | +0.41(+1.01%) |
Jan 25, 2011 | 41.21 | 41.42 | 40.59 | 40.91 | 201,938 | -0.41(-1.00%) |
Jan 24, 2011 | 40.81 | 41.47 | 40.44 | 41.33 | 320,619 | +0.58(+1.43%) |
Jan 21, 2011 | 41.31 | 41.31 | 40.50 | 40.74 | 253,388 | -0.36(-0.89%) |
Jan 20, 2011 | 41.40 | 41.59 | 40.68 | 41.11 | 349,707 | -0.53(-1.28%) |
Jan 19, 2011 | 41.80 | 41.96 | 41.26 | 41.64 | 382,880 | -0.09(-0.22%) |
Jan 18, 2011 | 41.83 | 41.85 | 41.32 | 41.73 | 285,143 | -0.17(-0.40%) |
Jan 14, 2011 | 41.35 | 41.90 | 41.19 | 41.90 | 381,593 | +0.48(+1.15%) |
Jan 13, 2011 | 41.47 | 41.87 | 41.11 | 41.42 | 975,172 | -0.08(-0.19%) |
Jan 12, 2011 | 41.20 | 41.74 | 41.07 | 41.50 | 355,792 | +0.53(+1.30%) |
Jan 11, 2011 | 40.71 | 41.15 | 40.52 | 40.97 | 184,333 | +0.22(+0.55%) |
Jan 10, 2011 | 40.42 | 40.82 | 40.42 | 40.74 | 186,975 | +0.02(+0.05%) |
Jan 07, 2011 | 40.35 | 40.80 | 40.23 | 40.72 | 243,244 | +0.35(+0.87%) |
Jan 06, 2011 | 40.97 | 41.04 | 40.16 | 40.37 | 222,854 | -0.52(-1.27%) |
Jan 05, 2011 | 40.20 | 41.00 | 40.14 | 40.89 | 259,364 | +0.57(+1.41%) |
Jan 04, 2011 | 40.79 | 40.81 | 39.57 | 40.32 | 336,967 | -0.49(-1.20%) |