Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 34.75 | 35.38 | 34.56 | 35.11 | 1,401,276 | +0.27(+0.78%) |
Mar 30, 2011 | 34.89 | 35.06 | 34.71 | 34.84 | 1,112,649 | +0.07(+0.19%) |
Mar 29, 2011 | 34.70 | 35.14 | 34.65 | 34.77 | 1,151,587 | -0.21(-0.61%) |
Mar 28, 2011 | 34.55 | 35.33 | 34.53 | 34.99 | 1,450,350 | +0.48(+1.39%) |
Mar 25, 2011 | 35.09 | 35.15 | 34.40 | 34.51 | 2,084,037 | -0.59(-1.69%) |
Mar 24, 2011 | 34.63 | 35.38 | 34.50 | 35.10 | 2,847,448 | +0.52(+1.50%) |
Mar 23, 2011 | 34.43 | 34.98 | 34.18 | 34.58 | 2,166,852 | -0.04(-0.12%) |
Mar 22, 2011 | 35.00 | 35.16 | 34.48 | 34.62 | 2,209,505 | -0.36(-1.04%) |
Mar 21, 2011 | 35.16 | 35.20 | 34.77 | 34.99 | 937,931 | -0.12(-0.33%) |
Mar 18, 2011 | 35.23 | 35.48 | 35.01 | 35.10 | 1,290,386 | +0.21(+0.59%) |
Mar 17, 2011 | 34.89 | 35.11 | 34.66 | 34.90 | 1,377,157 | +0.35(+1.03%) |
Mar 16, 2011 | 35.18 | 35.18 | 34.12 | 34.54 | 2,947,800 | -0.70(-1.99%) |
Mar 15, 2011 | 34.86 | 35.44 | 34.85 | 35.24 | 2,290,444 | +0.09(+0.26%) |
Mar 14, 2011 | 35.45 | 35.61 | 34.86 | 35.15 | 1,160,516 | -0.52(-1.46%) |
Mar 11, 2011 | 35.48 | 36.11 | 35.48 | 35.67 | 1,370,366 | +0.11(+0.30%) |
Mar 10, 2011 | 35.47 | 35.90 | 35.15 | 35.57 | 2,554,359 | -0.12(-0.32%) |
Mar 09, 2011 | 36.00 | 36.39 | 35.61 | 35.68 | 1,079,061 | -0.34(-0.94%) |
Mar 08, 2011 | 35.54 | 36.40 | 35.30 | 36.02 | 1,158,751 | +0.66(+1.87%) |
Mar 07, 2011 | 36.01 | 36.18 | 35.19 | 35.36 | 925,370 | -0.42(-1.18%) |
Mar 04, 2011 | 36.16 | 36.27 | 35.43 | 35.78 | 1,430,117 | -0.54(-1.48%) |
Mar 03, 2011 | 36.21 | 36.43 | 36.06 | 36.32 | 1,608,593 | +0.24(+0.66%) |
Mar 02, 2011 | 35.83 | 36.44 | 35.83 | 36.08 | 1,534,941 | +0.06(+0.16%) |
Mar 01, 2011 | 35.79 | 36.57 | 35.72 | 36.02 | 1,896,295 | +0.27(+0.76%) |
Feb 28, 2011 | 35.99 | 36.08 | 35.60 | 35.75 | 1,121,397 | -0.14(-0.39%) |
Feb 25, 2011 | 35.73 | 36.27 | 35.60 | 35.89 | 1,297,212 | +0.24(+0.67%) |
Feb 24, 2011 | 35.83 | 36.36 | 35.42 | 35.65 | 2,434,485 | -0.12(-0.35%) |
Feb 23, 2011 | 35.19 | 36.21 | 35.08 | 35.77 | 2,823,051 | +0.54(+1.55%) |
Feb 22, 2011 | 35.37 | 35.88 | 34.76 | 35.23 | 2,508,537 | -0.49(-1.36%) |
Feb 18, 2011 | 37.12 | 37.30 | 35.33 | 35.71 | 5,298,238 | -1.39(-3.74%) |
Feb 17, 2011 | 36.49 | 37.44 | 36.32 | 37.10 | 3,392,753 | +0.47(+1.28%) |
Feb 16, 2011 | 36.99 | 37.26 | 36.41 | 36.63 | 5,764,212 | -0.67(-1.79%) |
Feb 15, 2011 | 38.50 | 39.45 | 37.10 | 37.30 | 4,328,435 | -2.43(-6.13%) |
Feb 14, 2011 | 39.48 | 39.81 | 39.15 | 39.73 | 1,570,891 | +0.26(+0.67%) |
Feb 11, 2011 | 38.99 | 39.64 | 38.49 | 39.47 | 1,231,936 | +0.30(+0.76%) |
Feb 10, 2011 | 38.77 | 39.26 | 38.45 | 39.17 | 1,353,444 | +0.25(+0.64%) |
Feb 09, 2011 | 39.81 | 39.73 | 38.78 | 38.92 | 1,575,190 | -0.88(-2.22%) |
Feb 08, 2011 | 39.81 | 40.06 | 39.47 | 39.81 | 519,482 | +0.02(+0.04%) |
Feb 07, 2011 | 39.58 | 39.81 | 39.33 | 39.79 | 1,572,353 | +0.40(+1.03%) |
Feb 04, 2011 | 39.70 | 39.95 | 39.20 | 39.39 | 659,818 | +0.12(+0.32%) |
Feb 03, 2011 | 39.19 | 39.77 | 38.73 | 39.26 | 1,832,706 | +0.06(+0.15%) |
Feb 02, 2011 | 39.86 | 40.24 | 39.20 | 39.20 | 1,153,787 | -0.68(-1.72%) |
Feb 01, 2011 | 39.44 | 40.02 | 39.44 | 39.89 | 1,465,393 | +0.54(+1.36%) |
Jan 31, 2011 | 38.60 | 39.43 | 38.59 | 39.35 | 1,241,452 | +0.76(+1.97%) |
Jan 28, 2011 | 38.86 | 39.09 | 38.49 | 38.59 | 1,446,036 | -0.31(-0.78%) |
Jan 27, 2011 | 38.54 | 39.05 | 38.54 | 38.90 | 1,945,356 | +0.19(+0.49%) |
Jan 26, 2011 | 38.69 | 38.94 | 38.54 | 38.71 | 1,204,817 | -0.02(-0.06%) |
Jan 25, 2011 | 38.02 | 39.08 | 37.88 | 38.73 | 1,221,026 | +0.57(+1.49%) |
Jan 24, 2011 | 38.89 | 38.89 | 37.91 | 38.16 | 1,075,560 | -0.61(-1.57%) |
Jan 21, 2011 | 39.32 | 39.53 | 38.67 | 38.77 | 1,200,441 | -0.25(-0.63%) |
Jan 20, 2011 | 38.79 | 39.44 | 38.35 | 39.02 | 1,786,162 | +0.23(+0.60%) |
Jan 19, 2011 | 40.23 | 40.25 | 38.74 | 38.79 | 2,215,944 | -1.52(-3.77%) |
Jan 18, 2011 | 40.45 | 40.90 | 40.30 | 40.31 | 1,630,720 | -0.13(-0.33%) |
Jan 14, 2011 | 38.94 | 40.45 | 38.94 | 40.44 | 2,972,103 | +1.29(+3.29%) |
Jan 13, 2011 | 38.77 | 39.25 | 38.19 | 39.15 | 1,150,241 | +0.40(+1.02%) |
Jan 12, 2011 | 39.26 | 39.58 | 38.25 | 38.76 | 2,046,488 | -0.28(-0.72%) |
Jan 11, 2011 | 38.72 | 39.38 | 38.68 | 39.04 | 1,963,696 | +0.55(+1.44%) |
Jan 10, 2011 | 39.07 | 39.16 | 38.44 | 38.49 | 1,483,243 | -0.77(-1.95%) |
Jan 07, 2011 | 39.00 | 39.40 | 38.84 | 39.25 | 1,298,472 | +0.23(+0.59%) |
Jan 06, 2011 | 38.67 | 39.54 | 38.67 | 39.02 | 1,944,724 | +0.45(+1.18%) |
Jan 05, 2011 | 38.16 | 38.65 | 38.07 | 38.57 | 2,387,151 | +0.24(+0.62%) |
Jan 04, 2011 | 38.46 | 38.58 | 37.64 | 38.33 | 2,200,223 | +0.08(+0.22%) |