Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 33.14 | 33.28 | 33.07 | 33.16 | 1,107,216 | -0.02(-0.06%) |
Mar 30, 2011 | 33.06 | 33.24 | 33.01 | 33.18 | 1,282,600 | +0.38(+1.15%) |
Mar 29, 2011 | 32.54 | 32.81 | 32.43 | 32.80 | 733,763 | +0.24(+0.74%) |
Mar 28, 2011 | 32.67 | 32.81 | 32.56 | 32.56 | 1,471,233 | -0.08(-0.25%) |
Mar 25, 2011 | 32.79 | 32.91 | 32.64 | 32.64 | 1,453,774 | -0.28(-0.84%) |
Mar 24, 2011 | 32.70 | 32.96 | 32.56 | 32.91 | 1,138,776 | +0.39(+1.20%) |
Mar 23, 2011 | 32.31 | 32.60 | 32.18 | 32.52 | 1,469,452 | +0.14(+0.43%) |
Mar 22, 2011 | 32.46 | 32.47 | 32.25 | 32.38 | 1,372,092 | -0.06(-0.19%) |
Mar 21, 2011 | 32.34 | 32.50 | 32.34 | 32.44 | 2,371,276 | +0.73(+2.31%) |
Mar 18, 2011 | 31.84 | 31.86 | 31.61 | 31.71 | 1,304,012 | +0.39(+1.24%) |
Mar 17, 2011 | 31.39 | 31.51 | 31.17 | 31.32 | 1,575,860 | +0.79(+2.58%) |
Mar 16, 2011 | 31.21 | 31.34 | 30.17 | 30.53 | 3,250,482 | -0.84(-2.68%) |
Mar 15, 2011 | 31.13 | 31.51 | 31.09 | 31.37 | 3,079,673 | -0.65(-2.02%) |
Mar 14, 2011 | 31.81 | 32.03 | 31.67 | 32.02 | 1,311,333 | -0.38(-1.16%) |
Mar 11, 2011 | 32.11 | 32.47 | 32.07 | 32.40 | 1,721,546 | +0.12(+0.37%) |
Mar 10, 2011 | 32.56 | 33.11 | 32.24 | 32.27 | 1,357,567 | -0.84(-2.54%) |
Mar 09, 2011 | 33.13 | 33.23 | 33.00 | 33.11 | 1,265,101 | -0.03(-0.08%) |
Mar 08, 2011 | 33.01 | 33.26 | 32.81 | 33.14 | 1,156,394 | +0.17(+0.51%) |
Mar 07, 2011 | 33.47 | 33.50 | 32.88 | 32.97 | 1,230,032 | -0.35(-1.05%) |
Mar 04, 2011 | 33.44 | 33.52 | 33.09 | 33.32 | 1,667,167 | -0.16(-0.48%) |
Mar 03, 2011 | 33.34 | 33.53 | 33.23 | 33.48 | 1,132,602 | +0.41(+1.24%) |
Mar 02, 2011 | 32.94 | 33.32 | 32.94 | 33.07 | 3,715,503 | +0.25(+0.76%) |
Mar 01, 2011 | 33.40 | 33.42 | 32.82 | 32.83 | 3,616,327 | -0.40(-1.21%) |
Feb 28, 2011 | 33.28 | 33.36 | 33.09 | 33.23 | 1,265,557 | +0.28(+0.84%) |
Feb 25, 2011 | 32.77 | 32.96 | 32.75 | 32.95 | 2,228,112 | +0.44(+1.36%) |
Feb 24, 2011 | 32.59 | 32.66 | 32.27 | 32.51 | 1,155,277 | +0.01(+0.02%) |
Feb 23, 2011 | 32.60 | 32.70 | 32.24 | 32.50 | 1,512,778 | +0.03(+0.08%) |
Feb 22, 2011 | 32.79 | 32.99 | 32.44 | 32.48 | 2,129,967 | -0.95(-2.86%) |
Feb 18, 2011 | 33.32 | 33.44 | 33.24 | 33.43 | 1,761,228 | +0.13(+0.38%) |
Feb 17, 2011 | 33.10 | 33.32 | 33.05 | 33.30 | 795,285 | +0.17(+0.53%) |
Feb 16, 2011 | 32.92 | 33.20 | 32.89 | 33.13 | 939,009 | +0.34(+1.02%) |
Feb 15, 2011 | 32.84 | 32.88 | 32.72 | 32.79 | 859,874 | -0.05(-0.14%) |
Feb 14, 2011 | 32.69 | 32.87 | 32.68 | 32.84 | 819,625 | +0.03(+0.10%) |
Feb 11, 2011 | 32.48 | 32.83 | 32.44 | 32.81 | 1,163,341 | +0.12(+0.37%) |
Feb 10, 2011 | 32.48 | 32.72 | 32.34 | 32.68 | 905,623 | -0.22(-0.67%) |
Feb 09, 2011 | 33.03 | 33.07 | 32.80 | 32.91 | 1,944,836 | -0.27(-0.81%) |
Feb 08, 2011 | 33.07 | 33.18 | 32.94 | 33.18 | 1,639,806 | +0.11(+0.33%) |
Feb 07, 2011 | 32.95 | 33.13 | 32.95 | 33.07 | 1,849,654 | +0.07(+0.20%) |
Feb 04, 2011 | 33.03 | 33.03 | 32.77 | 33.00 | 1,126,615 | -0.03(-0.08%) |
Feb 03, 2011 | 32.95 | 33.06 | 32.68 | 33.03 | 971,184 | +0.00(+0.00%) |
Feb 02, 2011 | 33.03 | 33.16 | 32.97 | 33.03 | 1,227,019 | -0.04(-0.12%) |
Feb 01, 2011 | 32.71 | 33.11 | 32.70 | 33.07 | 1,591,344 | +0.73(+2.24%) |
Jan 31, 2011 | 32.31 | 32.49 | 32.26 | 32.34 | 1,323,809 | +0.30(+0.94%) |
Jan 28, 2011 | 32.67 | 32.72 | 31.99 | 32.04 | 1,537,623 | -0.79(-2.40%) |
Jan 27, 2011 | 32.81 | 32.94 | 32.69 | 32.83 | 1,435,527 | +0.07(+0.21%) |
Jan 26, 2011 | 32.72 | 32.83 | 32.64 | 32.76 | 1,805,562 | +0.20(+0.62%) |
Jan 25, 2011 | 32.46 | 32.56 | 32.27 | 32.56 | 1,080,007 | -0.11(-0.33%) |
Jan 24, 2011 | 32.33 | 32.66 | 32.33 | 32.66 | 1,173,031 | +0.26(+0.81%) |
Jan 21, 2011 | 32.50 | 32.58 | 32.32 | 32.40 | 1,007,310 | +0.08(+0.25%) |
Jan 20, 2011 | 32.34 | 32.38 | 32.03 | 32.32 | 1,419,218 | -0.30(-0.91%) |
Jan 19, 2011 | 32.96 | 32.99 | 32.50 | 32.62 | 1,427,137 | -0.26(-0.78%) |
Jan 18, 2011 | 32.82 | 32.95 | 32.79 | 32.87 | 1,487,070 | +0.19(+0.58%) |
Jan 14, 2011 | 32.42 | 32.72 | 32.40 | 32.68 | 1,075,340 | +0.19(+0.58%) |
Jan 13, 2011 | 32.65 | 32.72 | 32.46 | 32.50 | 1,407,249 | -0.04(-0.12%) |
Jan 12, 2011 | 32.26 | 32.54 | 32.20 | 32.54 | 1,119,446 | +0.67(+2.09%) |
Jan 11, 2011 | 31.74 | 31.91 | 31.70 | 31.87 | 984,385 | +0.28(+0.87%) |
Jan 10, 2011 | 31.50 | 31.62 | 31.32 | 31.60 | 952,563 | -0.09(-0.28%) |
Jan 07, 2011 | 31.95 | 31.95 | 31.51 | 31.68 | 1,228,099 | -0.22(-0.70%) |
Jan 06, 2011 | 32.25 | 32.25 | 31.81 | 31.90 | 2,266,244 | -0.27(-0.84%) |
Jan 05, 2011 | 31.91 | 32.20 | 31.89 | 32.17 | 2,191,338 | -0.12(-0.37%) |
Jan 04, 2011 | 32.55 | 32.60 | 32.09 | 32.29 | 1,494,975 | -0.06(-0.19%) |