Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 30.10 | 30.20 | 29.86 | 30.04 | 1,018,338 | -0.01(-0.03%) |
Mar 30, 2011 | 30.29 | 30.33 | 29.93 | 30.05 | 983,019 | -0.02(-0.06%) |
Mar 29, 2011 | 29.97 | 30.35 | 29.76 | 30.07 | 786,929 | +0.04(+0.14%) |
Mar 28, 2011 | 30.86 | 30.89 | 29.99 | 30.03 | 944,064 | -0.71(-2.32%) |
Mar 25, 2011 | 30.61 | 31.20 | 30.42 | 30.74 | 1,587,013 | +0.30(+0.98%) |
Mar 24, 2011 | 29.68 | 30.53 | 29.65 | 30.44 | 1,458,421 | +0.93(+3.17%) |
Mar 23, 2011 | 29.65 | 29.76 | 29.42 | 29.51 | 1,030,421 | -0.18(-0.60%) |
Mar 22, 2011 | 29.79 | 29.83 | 29.43 | 29.69 | 988,067 | -0.04(-0.14%) |
Mar 21, 2011 | 29.83 | 29.86 | 29.50 | 29.73 | 1,378,005 | +0.99(+3.43%) |
Mar 18, 2011 | 28.94 | 29.04 | 28.35 | 28.75 | 1,426,199 | +0.13(+0.45%) |
Mar 17, 2011 | 28.77 | 28.91 | 28.37 | 28.62 | 989,391 | +0.30(+1.05%) |
Mar 16, 2011 | 28.39 | 28.81 | 27.91 | 28.32 | 1,809,818 | -0.14(-0.48%) |
Mar 15, 2011 | 28.24 | 28.65 | 28.20 | 28.46 | 1,208,526 | +0.01(+0.03%) |
Mar 14, 2011 | 28.52 | 29.14 | 27.91 | 28.45 | 1,699,530 | -0.46(-1.59%) |
Mar 11, 2011 | 28.58 | 29.09 | 28.50 | 28.91 | 1,172,562 | +0.14(+0.47%) |
Mar 10, 2011 | 29.16 | 29.28 | 28.67 | 28.77 | 1,060,501 | -0.93(-3.12%) |
Mar 09, 2011 | 29.97 | 30.05 | 29.42 | 29.70 | 1,475,944 | -0.39(-1.30%) |
Mar 08, 2011 | 30.07 | 30.47 | 29.88 | 30.09 | 927,821 | +0.03(+0.11%) |
Mar 07, 2011 | 30.78 | 31.04 | 29.90 | 30.05 | 955,062 | -0.70(-2.29%) |
Mar 04, 2011 | 30.99 | 31.11 | 30.45 | 30.76 | 869,719 | -0.31(-1.01%) |
Mar 03, 2011 | 30.10 | 31.17 | 30.10 | 31.07 | 1,173,796 | +1.22(+4.10%) |
Mar 02, 2011 | 29.88 | 30.22 | 29.54 | 29.85 | 1,362,117 | +0.03(+0.11%) |
Mar 01, 2011 | 30.49 | 30.67 | 29.67 | 29.82 | 996,137 | -0.48(-1.57%) |
Feb 28, 2011 | 30.44 | 30.83 | 30.15 | 30.29 | 950,389 | -0.03(-0.08%) |
Feb 25, 2011 | 30.27 | 30.62 | 30.21 | 30.32 | 1,081,589 | +0.22(+0.73%) |
Feb 24, 2011 | 30.27 | 30.64 | 29.81 | 30.10 | 1,565,114 | -0.26(-0.87%) |
Feb 23, 2011 | 31.01 | 31.03 | 29.99 | 30.36 | 2,081,517 | -0.61(-1.97%) |
Feb 22, 2011 | 31.56 | 31.56 | 30.83 | 30.97 | 2,009,805 | -0.92(-2.88%) |
Feb 18, 2011 | 32.66 | 32.66 | 31.78 | 31.89 | 1,091,785 | -0.73(-2.24%) |
Feb 17, 2011 | 32.45 | 32.69 | 32.27 | 32.62 | 795,345 | +0.19(+0.58%) |
Feb 16, 2011 | 32.52 | 32.73 | 32.36 | 32.43 | 707,015 | +0.13(+0.39%) |
Feb 15, 2011 | 33.22 | 33.22 | 32.27 | 32.30 | 995,967 | -1.04(-3.13%) |
Feb 14, 2011 | 33.20 | 33.54 | 32.72 | 33.35 | 844,422 | +0.31(+0.93%) |
Feb 11, 2011 | 32.24 | 33.17 | 32.24 | 33.04 | 786,150 | +0.20(+0.59%) |
Feb 10, 2011 | 32.35 | 32.86 | 32.18 | 32.85 | 1,334,939 | +0.46(+1.42%) |
Feb 09, 2011 | 32.42 | 32.85 | 32.25 | 32.39 | 1,171,527 | +0.00(+0.00%) |
Feb 08, 2011 | 32.80 | 32.80 | 32.21 | 32.39 | 1,454,614 | -0.46(-1.40%) |
Feb 07, 2011 | 32.52 | 33.12 | 32.35 | 32.85 | 1,486,890 | +0.35(+1.07%) |
Feb 04, 2011 | 31.80 | 34.06 | 31.62 | 32.50 | 3,013,676 | +0.77(+2.44%) |
Feb 03, 2011 | 31.74 | 31.95 | 31.08 | 31.73 | 1,303,585 | -0.03(-0.11%) |
Feb 02, 2011 | 32.69 | 32.92 | 31.70 | 31.76 | 2,748,087 | -0.90(-2.76%) |
Feb 01, 2011 | 32.59 | 32.98 | 32.21 | 32.66 | 1,760,177 | +0.47(+1.45%) |
Jan 31, 2011 | 32.27 | 32.96 | 31.95 | 32.19 | 1,830,422 | +0.44(+1.39%) |
Jan 28, 2011 | 31.80 | 33.07 | 30.86 | 31.75 | 3,419,006 | -0.03(-0.11%) |
Jan 27, 2011 | 31.98 | 32.33 | 31.71 | 31.79 | 1,941,577 | -0.12(-0.37%) |
Jan 26, 2011 | 31.35 | 32.31 | 31.25 | 31.90 | 2,447,390 | +0.71(+2.29%) |
Jan 25, 2011 | 31.06 | 31.45 | 30.80 | 31.19 | 1,398,266 | +0.13(+0.41%) |
Jan 24, 2011 | 30.76 | 31.27 | 30.61 | 31.06 | 1,044,608 | +0.42(+1.36%) |
Jan 21, 2011 | 31.00 | 31.18 | 30.52 | 30.65 | 1,687,915 | -0.19(-0.61%) |
Jan 20, 2011 | 31.45 | 31.49 | 30.57 | 30.83 | 1,883,568 | -0.77(-2.45%) |
Jan 19, 2011 | 31.73 | 32.20 | 31.55 | 31.61 | 1,540,818 | -0.10(-0.32%) |
Jan 18, 2011 | 31.86 | 32.07 | 31.29 | 31.71 | 1,520,097 | -0.18(-0.56%) |
Jan 14, 2011 | 32.13 | 32.46 | 31.75 | 31.89 | 1,514,935 | -0.42(-1.31%) |
Jan 13, 2011 | 32.41 | 32.43 | 31.84 | 32.31 | 1,481,057 | +0.03(+0.08%) |
Jan 12, 2011 | 32.54 | 32.98 | 32.24 | 32.29 | 1,870,863 | +0.02(+0.05%) |
Jan 11, 2011 | 32.05 | 32.30 | 31.62 | 32.27 | 2,129,583 | +0.26(+0.82%) |
Jan 10, 2011 | 31.23 | 32.77 | 31.19 | 32.01 | 2,795,018 | +0.68(+2.17%) |
Jan 07, 2011 | 30.16 | 31.47 | 30.06 | 31.33 | 2,550,547 | +1.41(+4.71%) |
Jan 06, 2011 | 30.05 | 30.42 | 29.76 | 29.92 | 1,239,936 | -0.20(-0.68%) |
Jan 05, 2011 | 29.82 | 30.61 | 29.75 | 30.12 | 1,452,754 | +0.15(+0.51%) |
Jan 04, 2011 | 30.55 | 30.55 | 29.66 | 29.97 | 1,260,578 | -0.71(-2.33%) |