Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 37.76 | 38.09 | 37.53 | 37.99 | 121,735 | +0.04(+0.11%) |
Mar 30, 2011 | 37.62 | 37.97 | 37.31 | 37.95 | 72,557 | +0.54(+1.44%) |
Mar 29, 2011 | 36.70 | 37.44 | 36.25 | 37.41 | 58,396 | +0.69(+1.88%) |
Mar 28, 2011 | 37.14 | 37.58 | 36.69 | 36.72 | 73,017 | -0.18(-0.49%) |
Mar 25, 2011 | 36.82 | 37.51 | 36.35 | 36.90 | 154,848 | +0.33(+0.90%) |
Mar 24, 2011 | 36.80 | 36.94 | 36.30 | 36.57 | 44,797 | +0.14(+0.38%) |
Mar 23, 2011 | 36.28 | 36.63 | 35.75 | 36.43 | 60,990 | +0.02(+0.05%) |
Mar 22, 2011 | 36.25 | 36.83 | 35.81 | 36.41 | 76,113 | +0.20(+0.55%) |
Mar 21, 2011 | 36.16 | 36.38 | 35.02 | 36.21 | 54,620 | +1.19(+3.40%) |
Mar 18, 2011 | 35.15 | 35.63 | 34.84 | 35.02 | 196,569 | +0.17(+0.49%) |
Mar 17, 2011 | 35.04 | 35.39 | 33.45 | 34.85 | 79,659 | +0.54(+1.57%) |
Mar 16, 2011 | 34.77 | 34.91 | 34.27 | 34.31 | 85,227 | -0.62(-1.77%) |
Mar 15, 2011 | 34.83 | 35.24 | 34.41 | 34.93 | 89,168 | -0.72(-2.02%) |
Mar 14, 2011 | 35.44 | 35.92 | 35.27 | 35.65 | 62,700 | -0.13(-0.36%) |
Mar 11, 2011 | 35.68 | 36.18 | 35.42 | 35.78 | 69,863 | -0.02(-0.06%) |
Mar 10, 2011 | 36.09 | 36.10 | 35.52 | 35.80 | 113,232 | -0.87(-2.37%) |
Mar 09, 2011 | 36.71 | 36.86 | 36.06 | 36.67 | 51,888 | -0.04(-0.11%) |
Mar 08, 2011 | 35.91 | 37.42 | 35.87 | 36.71 | 65,592 | +0.74(+2.06%) |
Mar 07, 2011 | 36.99 | 36.99 | 35.85 | 35.97 | 62,155 | -0.74(-2.02%) |
Mar 04, 2011 | 37.14 | 37.34 | 36.15 | 36.71 | 75,829 | -0.49(-1.32%) |
Mar 03, 2011 | 36.64 | 37.70 | 36.64 | 37.20 | 92,003 | +0.97(+2.68%) |
Mar 02, 2011 | 35.95 | 36.58 | 35.94 | 36.23 | 80,502 | +0.27(+0.75%) |
Mar 01, 2011 | 36.78 | 36.83 | 35.63 | 35.96 | 237,517 | -0.57(-1.56%) |
Feb 28, 2011 | 37.03 | 37.33 | 36.17 | 36.53 | 124,875 | -0.16(-0.44%) |
Feb 25, 2011 | 36.03 | 36.72 | 36.00 | 36.69 | 68,437 | +0.70(+1.94%) |
Feb 24, 2011 | 35.41 | 36.14 | 35.07 | 35.99 | 155,978 | +0.78(+2.22%) |
Feb 23, 2011 | 36.40 | 36.54 | 35.17 | 35.21 | 168,421 | -0.95(-2.63%) |
Feb 22, 2011 | 36.12 | 37.14 | 35.91 | 36.16 | 170,148 | -0.05(-0.14%) |
Feb 18, 2011 | 36.56 | 36.73 | 35.80 | 36.21 | 122,191 | -0.06(-0.17%) |
Feb 17, 2011 | 35.81 | 36.62 | 35.46 | 36.27 | 93,918 | +0.39(+1.09%) |
Feb 16, 2011 | 35.54 | 36.09 | 35.24 | 35.88 | 90,529 | +0.51(+1.44%) |
Feb 15, 2011 | 35.55 | 35.77 | 34.86 | 35.37 | 124,743 | -0.32(-0.90%) |
Feb 14, 2011 | 35.82 | 36.07 | 35.50 | 35.69 | 46,227 | +0.02(+0.06%) |
Feb 11, 2011 | 35.26 | 35.68 | 34.94 | 35.67 | 58,082 | +0.20(+0.56%) |
Feb 10, 2011 | 35.93 | 36.30 | 35.36 | 35.47 | 150,838 | -0.14(-0.39%) |
Feb 09, 2011 | 35.68 | 35.96 | 35.10 | 35.61 | 58,810 | -0.32(-0.89%) |
Feb 08, 2011 | 34.77 | 36.21 | 34.77 | 35.93 | 66,546 | -0.30(-0.83%) |
Feb 07, 2011 | 35.87 | 36.39 | 35.73 | 36.23 | 146,990 | +0.52(+1.46%) |
Feb 04, 2011 | 36.00 | 36.00 | 35.21 | 35.71 | 66,877 | -0.07(-0.20%) |
Feb 03, 2011 | 35.71 | 36.09 | 34.99 | 35.78 | 95,458 | -0.23(-0.64%) |
Feb 02, 2011 | 35.93 | 36.53 | 35.71 | 36.01 | 71,222 | -0.18(-0.50%) |
Feb 01, 2011 | 36.01 | 36.45 | 35.91 | 36.19 | 150,328 | -0.02(-0.06%) |
Jan 31, 2011 | 36.91 | 37.25 | 35.97 | 36.21 | 175,044 | -0.47(-1.28%) |
Jan 28, 2011 | 38.02 | 39.93 | 35.57 | 36.68 | 364,483 | +2.73(+8.04%) |
Jan 27, 2011 | 34.16 | 34.17 | 33.51 | 33.95 | 67,729 | -0.18(-0.53%) |
Jan 26, 2011 | 32.84 | 34.20 | 32.58 | 34.13 | 89,656 | +1.35(+4.12%) |
Jan 25, 2011 | 32.39 | 32.82 | 32.02 | 32.78 | 57,968 | +0.12(+0.37%) |
Jan 24, 2011 | 31.98 | 32.74 | 31.78 | 32.66 | 62,473 | +0.65(+2.03%) |
Jan 21, 2011 | 32.60 | 32.79 | 31.77 | 32.01 | 98,556 | -0.36(-1.11%) |
Jan 20, 2011 | 32.55 | 33.04 | 32.12 | 32.37 | 85,632 | -0.43(-1.31%) |
Jan 19, 2011 | 33.47 | 33.73 | 32.60 | 32.80 | 89,792 | -0.67(-2.00%) |
Jan 18, 2011 | 33.23 | 33.75 | 33.14 | 33.47 | 66,833 | -0.02(-0.06%) |
Jan 14, 2011 | 33.54 | 33.61 | 33.06 | 33.49 | 96,457 | +0.02(+0.06%) |
Jan 13, 2011 | 32.43 | 34.37 | 32.41 | 33.47 | 198,727 | +0.94(+2.89%) |
Jan 12, 2011 | 32.23 | 32.57 | 31.97 | 32.53 | 70,572 | +0.61(+1.91%) |
Jan 11, 2011 | 31.37 | 31.93 | 31.27 | 31.92 | 95,913 | +0.77(+2.47%) |
Jan 10, 2011 | 30.89 | 31.52 | 30.31 | 31.15 | 153,820 | +0.15(+0.48%) |
Jan 07, 2011 | 33.47 | 33.72 | 30.60 | 31.00 | 234,825 | -0.38(-1.21%) |
Jan 06, 2011 | 31.94 | 32.10 | 31.27 | 31.38 | 205,477 | -0.61(-1.91%) |
Jan 05, 2011 | 31.48 | 32.20 | 31.48 | 31.99 | 111,508 | +0.43(+1.36%) |
Jan 04, 2011 | 32.55 | 33.04 | 31.51 | 31.56 | 132,638 | -0.78(-2.41%) |