Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 38.99 | 39.44 | 38.83 | 39.34 | 39,965 | +0.32(+0.81%) |
Mar 30, 2011 | 38.68 | 39.26 | 38.47 | 39.02 | 38,579 | +0.30(+0.78%) |
Mar 29, 2011 | 38.27 | 38.99 | 38.27 | 38.72 | 29,556 | +0.50(+1.31%) |
Mar 28, 2011 | 38.60 | 38.92 | 38.07 | 38.22 | 77,996 | -0.15(-0.39%) |
Mar 25, 2011 | 39.22 | 39.36 | 38.29 | 38.37 | 62,178 | -0.79(-2.03%) |
Mar 24, 2011 | 39.21 | 39.33 | 38.90 | 39.16 | 56,403 | +0.47(+1.21%) |
Mar 23, 2011 | 38.35 | 39.32 | 38.18 | 38.69 | 108,005 | +0.26(+0.67%) |
Mar 22, 2011 | 38.18 | 38.60 | 38.02 | 38.43 | 30,622 | +0.26(+0.68%) |
Mar 21, 2011 | 37.82 | 38.17 | 37.61 | 38.17 | 31,402 | +0.79(+2.12%) |
Mar 18, 2011 | 36.50 | 37.38 | 36.32 | 37.38 | 83,682 | +1.05(+2.90%) |
Mar 17, 2011 | 36.93 | 36.93 | 36.22 | 36.33 | 64,538 | +0.03(+0.07%) |
Mar 16, 2011 | 36.49 | 36.80 | 36.09 | 36.30 | 59,730 | -0.34(-0.93%) |
Mar 15, 2011 | 35.97 | 36.89 | 35.97 | 36.65 | 37,822 | -0.20(-0.54%) |
Mar 14, 2011 | 36.10 | 37.16 | 36.10 | 36.85 | 57,171 | +0.33(+0.89%) |
Mar 11, 2011 | 36.95 | 37.05 | 36.36 | 36.52 | 42,096 | -0.42(-1.14%) |
Mar 10, 2011 | 37.13 | 37.36 | 36.79 | 36.94 | 53,652 | -0.68(-1.79%) |
Mar 09, 2011 | 37.26 | 37.87 | 36.86 | 37.61 | 51,907 | +0.08(+0.20%) |
Mar 08, 2011 | 36.59 | 37.61 | 36.22 | 37.54 | 142,091 | +0.87(+2.36%) |
Mar 07, 2011 | 37.01 | 37.33 | 36.30 | 36.67 | 46,337 | -0.38(-1.01%) |
Mar 04, 2011 | 36.88 | 37.05 | 36.54 | 37.05 | 48,949 | +0.08(+0.20%) |
Mar 03, 2011 | 36.63 | 37.49 | 36.45 | 36.97 | 163,864 | +0.67(+1.84%) |
Mar 02, 2011 | 36.16 | 36.49 | 35.96 | 36.31 | 60,875 | +0.05(+0.14%) |
Mar 01, 2011 | 36.66 | 36.74 | 35.94 | 36.26 | 217,458 | -0.39(-1.07%) |
Feb 28, 2011 | 38.16 | 38.16 | 36.24 | 36.65 | 220,523 | -1.60(-4.18%) |
Feb 25, 2011 | 37.62 | 38.83 | 37.48 | 38.25 | 124,208 | +0.58(+1.53%) |
Feb 24, 2011 | 37.30 | 37.99 | 37.30 | 37.67 | 88,147 | +0.57(+1.53%) |
Feb 23, 2011 | 38.18 | 38.24 | 37.11 | 37.11 | 95,143 | -1.08(-2.84%) |
Feb 22, 2011 | 37.86 | 38.30 | 37.86 | 38.19 | 60,803 | +0.02(+0.07%) |
Feb 18, 2011 | 38.01 | 38.26 | 37.87 | 38.16 | 63,809 | +0.43(+1.15%) |
Feb 17, 2011 | 37.26 | 38.18 | 37.12 | 37.73 | 66,589 | +0.50(+1.34%) |
Feb 16, 2011 | 36.81 | 37.30 | 36.71 | 37.23 | 129,923 | +0.49(+1.34%) |
Feb 15, 2011 | 36.82 | 37.21 | 36.66 | 36.74 | 92,759 | -0.10(-0.27%) |
Feb 14, 2011 | 36.61 | 37.02 | 36.61 | 36.84 | 62,655 | +0.23(+0.64%) |
Feb 11, 2011 | 36.06 | 36.71 | 36.01 | 36.61 | 21,305 | +0.45(+1.24%) |
Feb 10, 2011 | 36.17 | 36.69 | 36.00 | 36.16 | 64,613 | -0.04(-0.12%) |
Feb 09, 2011 | 36.13 | 36.32 | 35.76 | 36.20 | 42,958 | -0.23(-0.62%) |
Feb 08, 2011 | 36.08 | 36.42 | 35.83 | 36.42 | 37,131 | +0.26(+0.71%) |
Feb 07, 2011 | 35.96 | 36.34 | 35.78 | 36.16 | 43,464 | +0.15(+0.42%) |
Feb 04, 2011 | 36.02 | 36.19 | 35.57 | 36.01 | 126,659 | -0.06(-0.16%) |
Feb 03, 2011 | 36.01 | 36.21 | 35.74 | 36.07 | 39,804 | +0.07(+0.21%) |
Feb 02, 2011 | 36.01 | 36.41 | 35.55 | 36.00 | 26,364 | -0.18(-0.51%) |
Feb 01, 2011 | 35.48 | 36.46 | 35.44 | 36.18 | 135,670 | +0.78(+2.21%) |
Jan 31, 2011 | 35.84 | 35.90 | 34.93 | 35.40 | 141,816 | -0.12(-0.35%) |
Jan 28, 2011 | 36.44 | 36.44 | 35.36 | 35.52 | 102,719 | -0.74(-2.05%) |
Jan 27, 2011 | 36.66 | 36.66 | 36.08 | 36.26 | 45,147 | -0.35(-0.96%) |
Jan 26, 2011 | 36.77 | 36.77 | 36.02 | 36.61 | 58,302 | +0.08(+0.23%) |
Jan 25, 2011 | 36.38 | 36.77 | 36.11 | 36.53 | 81,342 | -0.05(-0.14%) |
Jan 24, 2011 | 36.31 | 36.87 | 35.88 | 36.58 | 113,552 | -0.44(-1.19%) |
Jan 21, 2011 | 38.77 | 39.45 | 36.95 | 37.02 | 112,532 | -2.26(-5.75%) |
Jan 20, 2011 | 39.55 | 40.01 | 39.17 | 39.28 | 65,316 | -0.53(-1.32%) |
Jan 19, 2011 | 40.71 | 40.71 | 39.75 | 39.81 | 58,891 | -0.87(-2.14%) |
Jan 18, 2011 | 40.40 | 40.76 | 40.25 | 40.68 | 54,450 | -0.01(-0.04%) |
Jan 14, 2011 | 40.64 | 41.02 | 40.13 | 40.69 | 84,593 | +0.03(+0.08%) |
Jan 13, 2011 | 40.84 | 40.89 | 40.36 | 40.66 | 38,923 | -0.10(-0.25%) |
Jan 12, 2011 | 40.99 | 41.08 | 40.56 | 40.76 | 58,857 | +0.14(+0.35%) |
Jan 11, 2011 | 39.99 | 40.71 | 39.85 | 40.62 | 87,827 | +0.73(+1.82%) |
Jan 10, 2011 | 39.17 | 39.92 | 38.87 | 39.89 | 47,925 | +0.68(+1.72%) |
Jan 07, 2011 | 39.52 | 39.62 | 38.38 | 39.22 | 57,731 | -0.20(-0.51%) |
Jan 06, 2011 | 39.67 | 39.67 | 39.20 | 39.42 | 36,444 | -0.18(-0.44%) |
Jan 05, 2011 | 39.98 | 39.98 | 39.00 | 39.59 | 69,206 | -0.27(-0.69%) |
Jan 04, 2011 | 41.44 | 41.44 | 39.77 | 39.87 | 37,090 | -1.34(-3.26%) |