Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 39.18 | 40.18 | 38.97 | 39.46 | 2,293,388 | +0.33(+0.85%) |
Mar 30, 2011 | 38.88 | 39.40 | 38.62 | 39.12 | 731,781 | +0.61(+1.58%) |
Mar 29, 2011 | 38.20 | 38.82 | 38.11 | 38.52 | 609,031 | +0.28(+0.74%) |
Mar 28, 2011 | 38.38 | 39.09 | 37.98 | 38.23 | 893,904 | -0.09(-0.24%) |
Mar 25, 2011 | 37.91 | 38.77 | 37.66 | 38.33 | 859,584 | +0.48(+1.26%) |
Mar 24, 2011 | 37.66 | 38.27 | 37.17 | 37.85 | 924,560 | +0.31(+0.82%) |
Mar 23, 2011 | 37.40 | 37.63 | 36.84 | 37.54 | 676,199 | +0.00(+0.01%) |
Mar 22, 2011 | 38.46 | 38.46 | 37.30 | 37.54 | 1,532,512 | -0.85(-2.21%) |
Mar 21, 2011 | 37.69 | 38.46 | 37.63 | 38.38 | 1,804,140 | +2.31(+6.39%) |
Mar 18, 2011 | 35.69 | 36.33 | 35.54 | 36.08 | 2,116,921 | +0.87(+2.48%) |
Mar 17, 2011 | 34.13 | 35.93 | 34.13 | 35.20 | 1,496,447 | +1.51(+4.48%) |
Mar 16, 2011 | 35.31 | 35.58 | 33.69 | 33.70 | 1,204,207 | -1.44(-4.11%) |
Mar 15, 2011 | 34.89 | 35.50 | 34.78 | 35.14 | 809,470 | -0.09(-0.26%) |
Mar 14, 2011 | 35.24 | 35.30 | 34.46 | 35.23 | 839,820 | -0.31(-0.87%) |
Mar 11, 2011 | 34.53 | 35.80 | 34.07 | 35.54 | 835,605 | +0.90(+2.61%) |
Mar 10, 2011 | 35.85 | 35.85 | 34.61 | 34.63 | 801,946 | -1.67(-4.60%) |
Mar 09, 2011 | 36.89 | 37.25 | 36.20 | 36.31 | 722,404 | -0.60(-1.64%) |
Mar 08, 2011 | 36.47 | 37.31 | 36.12 | 36.91 | 1,055,344 | +0.52(+1.43%) |
Mar 07, 2011 | 36.99 | 37.33 | 36.09 | 36.39 | 795,160 | -0.22(-0.59%) |
Mar 04, 2011 | 37.03 | 37.03 | 36.22 | 36.61 | 601,981 | -0.45(-1.20%) |
Mar 03, 2011 | 36.77 | 37.15 | 36.40 | 37.05 | 604,923 | +0.52(+1.44%) |
Mar 02, 2011 | 35.81 | 36.66 | 35.43 | 36.53 | 717,882 | +0.62(+1.72%) |
Mar 01, 2011 | 36.95 | 37.25 | 35.86 | 35.91 | 1,370,675 | -0.98(-2.65%) |
Feb 28, 2011 | 36.10 | 37.18 | 35.89 | 36.89 | 1,352,659 | +0.49(+1.36%) |
Feb 25, 2011 | 34.59 | 36.46 | 34.50 | 36.39 | 2,162,127 | +2.05(+5.96%) |
Feb 24, 2011 | 34.96 | 35.00 | 34.22 | 34.35 | 1,684,852 | -0.50(-1.44%) |
Feb 23, 2011 | 35.07 | 35.42 | 34.65 | 34.85 | 1,637,599 | -0.11(-0.30%) |
Feb 22, 2011 | 36.07 | 36.66 | 34.70 | 34.96 | 1,201,973 | -1.18(-3.27%) |
Feb 18, 2011 | 36.36 | 36.36 | 35.51 | 36.14 | 1,536,019 | -0.13(-0.36%) |
Feb 17, 2011 | 35.04 | 36.90 | 34.85 | 36.27 | 2,245,416 | +0.48(+1.33%) |
Feb 16, 2011 | 34.96 | 35.93 | 34.84 | 35.79 | 1,580,455 | +1.04(+3.00%) |
Feb 15, 2011 | 35.04 | 35.29 | 34.27 | 34.75 | 1,056,552 | -0.44(-1.24%) |
Feb 14, 2011 | 33.78 | 35.38 | 33.70 | 35.19 | 1,771,596 | +1.55(+4.60%) |
Feb 11, 2011 | 33.74 | 33.89 | 33.40 | 33.64 | 774,317 | -0.13(-0.39%) |
Feb 10, 2011 | 32.92 | 33.92 | 32.76 | 33.77 | 1,563,485 | +0.81(+2.45%) |
Feb 09, 2011 | 34.24 | 34.37 | 32.56 | 32.97 | 2,328,652 | -1.43(-4.17%) |
Feb 08, 2011 | 34.57 | 34.59 | 33.88 | 34.40 | 778,753 | -0.24(-0.69%) |
Feb 07, 2011 | 34.59 | 34.96 | 34.34 | 34.64 | 783,351 | +0.15(+0.43%) |
Feb 04, 2011 | 34.33 | 34.53 | 33.90 | 34.49 | 782,299 | +0.19(+0.54%) |
Feb 03, 2011 | 34.41 | 34.47 | 33.98 | 34.30 | 991,310 | -0.08(-0.22%) |
Feb 02, 2011 | 34.49 | 34.93 | 34.16 | 34.38 | 799,969 | -0.33(-0.94%) |
Feb 01, 2011 | 34.21 | 34.87 | 34.09 | 34.71 | 1,321,753 | +0.64(+1.88%) |
Jan 31, 2011 | 32.93 | 34.11 | 32.92 | 34.07 | 1,231,042 | +1.04(+3.15%) |
Jan 28, 2011 | 32.61 | 33.32 | 32.36 | 33.02 | 1,522,569 | +0.40(+1.23%) |
Jan 27, 2011 | 32.72 | 32.94 | 32.09 | 32.62 | 1,350,076 | -0.06(-0.19%) |
Jan 26, 2011 | 31.37 | 32.82 | 31.36 | 32.68 | 1,598,385 | +1.44(+4.60%) |
Jan 25, 2011 | 31.24 | 31.82 | 30.63 | 31.25 | 1,542,166 | -0.06(-0.18%) |
Jan 24, 2011 | 31.85 | 31.93 | 31.10 | 31.30 | 1,422,059 | -0.59(-1.84%) |
Jan 21, 2011 | 33.05 | 33.17 | 31.55 | 31.89 | 2,029,991 | -0.88(-2.69%) |
Jan 20, 2011 | 32.89 | 32.98 | 31.94 | 32.77 | 1,240,927 | -0.39(-1.18%) |
Jan 19, 2011 | 33.34 | 33.82 | 32.93 | 33.17 | 1,309,330 | -0.23(-0.69%) |
Jan 18, 2011 | 32.99 | 33.40 | 32.66 | 33.40 | 1,147,295 | +0.36(+1.09%) |
Jan 14, 2011 | 32.18 | 33.05 | 32.02 | 33.03 | 744,155 | +0.86(+2.66%) |
Jan 13, 2011 | 32.54 | 32.75 | 32.03 | 32.18 | 869,714 | -0.28(-0.87%) |
Jan 12, 2011 | 32.32 | 33.03 | 32.11 | 32.46 | 797,314 | +0.47(+1.48%) |
Jan 11, 2011 | 31.76 | 32.12 | 31.56 | 31.99 | 2,004,643 | +0.33(+1.04%) |
Jan 10, 2011 | 32.21 | 32.21 | 31.41 | 31.66 | 1,231,099 | -0.64(-1.98%) |
Jan 07, 2011 | 32.95 | 32.95 | 31.95 | 32.30 | 1,275,500 | -0.35(-1.07%) |
Jan 06, 2011 | 32.21 | 32.65 | 31.73 | 32.65 | 2,303,603 | +0.56(+1.75%) |
Jan 05, 2011 | 31.75 | 32.27 | 31.42 | 32.09 | 793,848 | +0.22(+0.71%) |
Jan 04, 2011 | 32.77 | 32.77 | 31.56 | 31.86 | 1,490,040 | -0.89(-2.71%) |