Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 40.73 | 41.23 | 40.73 | 41.18 | 279,530 | +0.42(+1.03%) |
Mar 30, 2011 | 40.82 | 40.82 | 40.76 | 40.76 | 122,128 | +0.66(+1.64%) |
Mar 29, 2011 | 40.09 | 40.29 | 39.86 | 40.11 | 182,831 | -0.07(-0.16%) |
Mar 28, 2011 | 40.38 | 40.53 | 40.11 | 40.17 | 131,162 | -0.06(-0.14%) |
Mar 25, 2011 | 40.49 | 40.87 | 40.20 | 40.23 | 162,268 | -0.13(-0.33%) |
Mar 24, 2011 | 40.38 | 40.48 | 40.10 | 40.36 | 119,980 | +0.12(+0.31%) |
Mar 23, 2011 | 40.16 | 40.42 | 39.84 | 40.24 | 145,587 | +0.06(+0.14%) |
Mar 22, 2011 | 40.23 | 40.39 | 39.93 | 40.18 | 74,661 | -0.07(-0.16%) |
Mar 21, 2011 | 40.16 | 40.33 | 40.09 | 40.25 | 175,023 | +0.81(+2.06%) |
Mar 18, 2011 | 39.32 | 39.70 | 39.19 | 39.43 | 267,477 | +0.48(+1.24%) |
Mar 17, 2011 | 39.35 | 39.41 | 38.88 | 38.95 | 196,387 | +0.07(+0.19%) |
Mar 16, 2011 | 39.09 | 39.42 | 38.66 | 38.87 | 245,924 | -0.30(-0.75%) |
Mar 15, 2011 | 39.12 | 39.49 | 39.09 | 39.17 | 251,059 | -0.59(-1.49%) |
Mar 14, 2011 | 39.22 | 39.89 | 39.22 | 39.76 | 205,383 | +0.21(+0.54%) |
Mar 11, 2011 | 39.24 | 39.73 | 39.13 | 39.55 | 163,329 | +0.09(+0.23%) |
Mar 10, 2011 | 40.03 | 40.17 | 39.38 | 39.46 | 180,536 | -1.04(-2.56%) |
Mar 09, 2011 | 40.71 | 40.80 | 40.20 | 40.49 | 185,736 | -0.36(-0.88%) |
Mar 08, 2011 | 39.28 | 40.88 | 39.28 | 40.85 | 481,594 | +1.61(+4.10%) |
Mar 07, 2011 | 39.51 | 39.70 | 38.90 | 39.24 | 160,864 | -0.14(-0.35%) |
Mar 04, 2011 | 39.87 | 40.15 | 39.01 | 39.38 | 202,563 | -0.56(-1.40%) |
Mar 03, 2011 | 39.24 | 40.07 | 39.24 | 39.94 | 321,874 | +0.98(+2.51%) |
Mar 02, 2011 | 38.99 | 39.23 | 38.82 | 38.96 | 139,344 | -0.02(-0.06%) |
Mar 01, 2011 | 39.61 | 39.75 | 38.80 | 38.99 | 254,271 | -0.58(-1.47%) |
Feb 28, 2011 | 39.61 | 39.89 | 39.45 | 39.57 | 273,799 | +0.11(+0.27%) |
Feb 25, 2011 | 39.15 | 39.47 | 38.93 | 39.47 | 172,670 | +0.48(+1.24%) |
Feb 24, 2011 | 39.36 | 39.46 | 38.57 | 38.98 | 269,743 | -0.29(-0.73%) |
Feb 23, 2011 | 39.66 | 39.88 | 38.69 | 39.27 | 260,727 | -0.57(-1.42%) |
Feb 22, 2011 | 40.12 | 40.53 | 39.71 | 39.84 | 240,287 | -0.82(-2.02%) |
Feb 18, 2011 | 40.69 | 40.76 | 40.36 | 40.66 | 195,220 | -0.02(-0.04%) |
Feb 17, 2011 | 40.32 | 40.71 | 40.21 | 40.67 | 142,263 | +0.26(+0.65%) |
Feb 16, 2011 | 40.48 | 40.81 | 40.22 | 40.41 | 166,509 | -0.01(-0.02%) |
Feb 15, 2011 | 40.22 | 40.58 | 40.17 | 40.42 | 314,603 | -0.03(-0.08%) |
Feb 14, 2011 | 40.85 | 40.99 | 40.20 | 40.45 | 461,213 | -0.20(-0.49%) |
Feb 11, 2011 | 40.57 | 41.13 | 39.87 | 40.65 | 173,556 | -0.12(-0.30%) |
Feb 10, 2011 | 40.57 | 41.07 | 40.35 | 40.77 | 151,044 | +0.12(+0.28%) |
Feb 09, 2011 | 40.78 | 40.99 | 40.46 | 40.66 | 128,403 | -0.27(-0.66%) |
Feb 08, 2011 | 40.65 | 40.96 | 40.58 | 40.93 | 173,171 | +0.31(+0.77%) |
Feb 07, 2011 | 40.10 | 40.65 | 40.10 | 40.62 | 254,925 | +0.69(+1.73%) |
Feb 04, 2011 | 39.78 | 40.00 | 39.68 | 39.93 | 152,717 | +0.16(+0.41%) |
Feb 03, 2011 | 39.83 | 39.96 | 39.47 | 39.76 | 127,422 | -0.16(-0.41%) |
Feb 02, 2011 | 39.87 | 40.07 | 39.82 | 39.93 | 118,664 | -0.07(-0.19%) |
Feb 01, 2011 | 39.62 | 40.16 | 39.61 | 40.00 | 211,464 | +0.52(+1.31%) |
Jan 31, 2011 | 39.26 | 39.65 | 39.05 | 39.48 | 186,334 | +0.35(+0.90%) |
Jan 28, 2011 | 39.84 | 39.93 | 39.03 | 39.13 | 228,992 | -0.72(-1.81%) |
Jan 27, 2011 | 39.91 | 39.99 | 39.68 | 39.85 | 83,894 | -0.12(-0.31%) |
Jan 26, 2011 | 39.79 | 40.05 | 39.67 | 39.97 | 149,300 | +0.24(+0.60%) |
Jan 25, 2011 | 39.52 | 39.75 | 39.27 | 39.73 | 209,270 | -0.07(-0.18%) |
Jan 24, 2011 | 39.39 | 39.88 | 39.24 | 39.81 | 141,415 | +0.52(+1.31%) |
Jan 21, 2011 | 39.68 | 39.69 | 39.09 | 39.29 | 90,092 | -0.19(-0.48%) |
Jan 20, 2011 | 39.67 | 39.75 | 39.04 | 39.48 | 131,336 | -0.35(-0.88%) |
Jan 19, 2011 | 40.08 | 40.21 | 39.60 | 39.83 | 260,854 | -0.33(-0.82%) |
Jan 18, 2011 | 39.57 | 40.22 | 39.09 | 40.16 | 460,146 | +0.49(+1.24%) |
Jan 14, 2011 | 39.43 | 39.71 | 39.27 | 39.67 | 104,535 | +0.24(+0.60%) |
Jan 13, 2011 | 39.33 | 39.48 | 39.19 | 39.43 | 78,599 | -0.02(-0.04%) |
Jan 12, 2011 | 39.49 | 39.50 | 39.24 | 39.45 | 202,524 | +0.31(+0.79%) |
Jan 11, 2011 | 39.01 | 39.23 | 38.79 | 39.14 | 202,979 | +0.31(+0.80%) |
Jan 10, 2011 | 38.65 | 38.93 | 38.26 | 38.83 | 225,060 | +0.05(+0.13%) |
Jan 07, 2011 | 39.04 | 39.04 | 38.55 | 38.78 | 166,237 | -0.07(-0.19%) |
Jan 06, 2011 | 39.28 | 39.28 | 38.68 | 38.85 | 108,011 | -0.35(-0.90%) |
Jan 05, 2011 | 39.11 | 39.29 | 38.86 | 39.20 | 149,512 | +0.07(+0.17%) |
Jan 04, 2011 | 39.51 | 39.53 | 38.72 | 39.14 | 160,806 | -0.25(-0.62%) |