Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 36.71 | 37.33 | 36.26 | 37.16 | 263,132 | +0.32(+0.87%) |
Mar 30, 2011 | 35.65 | 36.88 | 35.65 | 36.83 | 523,828 | +1.67(+4.75%) |
Mar 29, 2011 | 35.00 | 35.22 | 34.37 | 35.16 | 392,248 | +0.13(+0.37%) |
Mar 28, 2011 | 35.21 | 35.29 | 34.73 | 35.04 | 271,235 | -0.06(-0.18%) |
Mar 25, 2011 | 35.41 | 35.76 | 34.90 | 35.10 | 264,076 | -0.14(-0.41%) |
Mar 24, 2011 | 35.40 | 35.46 | 34.68 | 35.24 | 178,569 | +0.04(+0.11%) |
Mar 23, 2011 | 35.10 | 35.52 | 34.86 | 35.20 | 327,065 | -0.30(-0.84%) |
Mar 22, 2011 | 36.79 | 36.79 | 35.44 | 35.50 | 291,076 | -0.96(-2.62%) |
Mar 21, 2011 | 36.37 | 36.55 | 36.18 | 36.46 | 708,183 | +1.31(+3.72%) |
Mar 18, 2011 | 35.76 | 35.76 | 34.79 | 35.15 | 1,326,240 | -0.21(-0.59%) |
Mar 17, 2011 | 35.18 | 36.25 | 35.10 | 35.36 | 343,130 | +0.63(+1.80%) |
Mar 16, 2011 | 35.81 | 36.02 | 34.62 | 34.73 | 454,914 | -1.12(-3.14%) |
Mar 15, 2011 | 35.72 | 36.21 | 35.48 | 35.85 | 318,889 | -0.27(-0.76%) |
Mar 14, 2011 | 36.34 | 36.46 | 35.45 | 36.13 | 246,958 | -0.55(-1.49%) |
Mar 11, 2011 | 38.17 | 38.17 | 36.29 | 36.67 | 252,121 | +0.13(+0.35%) |
Mar 10, 2011 | 37.16 | 37.33 | 36.46 | 36.55 | 293,177 | -1.21(-3.21%) |
Mar 09, 2011 | 36.28 | 38.01 | 36.28 | 37.76 | 327,646 | +1.26(+3.45%) |
Mar 08, 2011 | 35.87 | 36.84 | 35.87 | 36.50 | 692,463 | +0.59(+1.66%) |
Mar 07, 2011 | 36.24 | 36.82 | 35.61 | 35.90 | 581,776 | -0.33(-0.91%) |
Mar 04, 2011 | 35.57 | 36.28 | 35.57 | 36.23 | 721,920 | +0.59(+1.67%) |
Mar 03, 2011 | 33.82 | 35.81 | 33.81 | 35.64 | 901,964 | +2.77(+8.43%) |
Mar 02, 2011 | 32.49 | 33.45 | 32.45 | 32.87 | 381,100 | +0.30(+0.91%) |
Mar 01, 2011 | 33.73 | 33.73 | 32.22 | 32.57 | 459,940 | -0.87(-2.59%) |
Feb 28, 2011 | 34.13 | 34.88 | 32.66 | 33.44 | 1,250,360 | -1.79(-5.08%) |
Feb 25, 2011 | 34.39 | 35.31 | 34.10 | 35.23 | 216,179 | +1.06(+3.10%) |
Feb 24, 2011 | 34.70 | 35.31 | 33.90 | 34.17 | 276,169 | -0.51(-1.48%) |
Feb 23, 2011 | 35.34 | 35.58 | 34.34 | 34.68 | 509,915 | -0.59(-1.68%) |
Feb 22, 2011 | 35.90 | 36.91 | 35.24 | 35.28 | 504,008 | -0.42(-1.17%) |
Feb 18, 2011 | 35.67 | 35.94 | 35.26 | 35.69 | 190,936 | +0.10(+0.27%) |
Feb 17, 2011 | 34.93 | 35.68 | 34.92 | 35.60 | 187,742 | +0.63(+1.79%) |
Feb 16, 2011 | 35.20 | 35.32 | 34.88 | 34.97 | 280,288 | -0.06(-0.18%) |
Feb 15, 2011 | 35.19 | 35.62 | 34.90 | 35.04 | 188,207 | -0.34(-0.95%) |
Feb 14, 2011 | 35.20 | 35.53 | 34.87 | 35.37 | 213,453 | +0.14(+0.41%) |
Feb 11, 2011 | 34.86 | 35.49 | 34.86 | 35.23 | 189,454 | +0.15(+0.44%) |
Feb 10, 2011 | 34.98 | 35.30 | 34.79 | 35.08 | 247,998 | -0.08(-0.23%) |
Feb 09, 2011 | 34.74 | 35.16 | 34.47 | 35.16 | 245,974 | +0.35(+1.02%) |
Feb 08, 2011 | 34.31 | 35.16 | 34.28 | 34.80 | 227,318 | +0.55(+1.59%) |
Feb 07, 2011 | 33.46 | 34.47 | 33.40 | 34.26 | 242,330 | +0.90(+2.70%) |
Feb 04, 2011 | 33.33 | 33.64 | 32.76 | 33.36 | 169,914 | -0.02(-0.05%) |
Feb 03, 2011 | 33.09 | 33.45 | 32.72 | 33.37 | 242,080 | +0.16(+0.48%) |
Feb 02, 2011 | 33.25 | 33.40 | 33.04 | 33.21 | 305,990 | -0.12(-0.36%) |
Feb 01, 2011 | 33.10 | 33.73 | 33.03 | 33.33 | 255,761 | +0.72(+2.22%) |
Jan 31, 2011 | 32.80 | 32.99 | 32.44 | 32.61 | 302,634 | -0.14(-0.44%) |
Jan 28, 2011 | 33.44 | 34.00 | 32.66 | 32.76 | 238,760 | -0.76(-2.28%) |
Jan 27, 2011 | 33.28 | 33.78 | 33.14 | 33.52 | 233,656 | +0.15(+0.46%) |
Jan 26, 2011 | 33.15 | 33.85 | 32.86 | 33.37 | 222,818 | +0.21(+0.63%) |
Jan 25, 2011 | 32.82 | 33.20 | 32.48 | 33.16 | 226,205 | +0.15(+0.46%) |
Jan 24, 2011 | 33.11 | 33.44 | 32.20 | 33.00 | 366,916 | -0.14(-0.41%) |
Jan 21, 2011 | 34.05 | 34.28 | 33.01 | 33.14 | 285,643 | -0.70(-2.06%) |
Jan 20, 2011 | 33.75 | 34.28 | 33.45 | 33.84 | 287,481 | -0.04(-0.12%) |
Jan 19, 2011 | 34.14 | 34.34 | 33.70 | 33.88 | 215,600 | -0.33(-0.96%) |
Jan 18, 2011 | 33.74 | 34.25 | 33.74 | 34.21 | 124,033 | -0.04(-0.12%) |
Jan 14, 2011 | 34.18 | 34.39 | 33.77 | 34.25 | 328,373 | -0.17(-0.49%) |
Jan 13, 2011 | 34.00 | 34.56 | 33.81 | 34.42 | 248,607 | +0.32(+0.94%) |
Jan 12, 2011 | 33.64 | 34.10 | 33.40 | 34.10 | 187,870 | +0.73(+2.19%) |
Jan 11, 2011 | 33.23 | 33.76 | 33.09 | 33.37 | 190,628 | +0.36(+1.10%) |
Jan 10, 2011 | 31.88 | 33.12 | 31.65 | 33.00 | 256,707 | +0.97(+3.03%) |
Jan 07, 2011 | 32.38 | 32.71 | 31.74 | 32.03 | 261,936 | -0.27(-0.85%) |
Jan 06, 2011 | 33.09 | 33.09 | 32.27 | 32.31 | 391,572 | -0.74(-2.24%) |
Jan 05, 2011 | 33.32 | 33.55 | 33.01 | 33.04 | 1,112,179 | -0.22(-0.68%) |
Jan 04, 2011 | 34.84 | 34.84 | 33.04 | 33.27 | 789,444 | -1.58(-4.54%) |