Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 40.41 | 40.89 | 39.79 | 39.96 | 584,753 | -0.59(-1.45%) |
Mar 30, 2011 | 40.55 | 40.55 | 40.55 | 40.55 | 510,175 | +1.36(+3.47%) |
Mar 29, 2011 | 38.67 | 39.67 | 38.35 | 39.19 | 354,554 | +0.48(+1.24%) |
Mar 28, 2011 | 38.74 | 39.25 | 38.41 | 38.71 | 364,154 | -0.01(-0.03%) |
Mar 25, 2011 | 39.38 | 40.15 | 38.59 | 38.72 | 524,846 | -0.64(-1.63%) |
Mar 24, 2011 | 38.00 | 39.64 | 37.50 | 39.36 | 750,774 | +1.69(+4.49%) |
Mar 23, 2011 | 37.15 | 37.79 | 36.48 | 37.67 | 547,237 | +0.19(+0.51%) |
Mar 22, 2011 | 38.18 | 38.49 | 37.33 | 37.48 | 554,983 | -0.75(-1.96%) |
Mar 21, 2011 | 38.12 | 38.69 | 37.74 | 38.23 | 998,122 | -0.17(-0.44%) |
Mar 18, 2011 | 40.60 | 40.60 | 38.40 | 38.40 | 1,804,169 | -1.78(-4.43%) |
Mar 17, 2011 | 39.50 | 40.25 | 39.25 | 40.18 | 936,583 | +1.08(+2.76%) |
Mar 16, 2011 | 38.34 | 39.26 | 37.80 | 39.10 | 1,027,922 | +0.85(+2.22%) |
Mar 15, 2011 | 38.01 | 41.21 | 37.56 | 38.25 | 1,765,928 | -2.96(-7.18%) |
Mar 14, 2011 | 41.13 | 41.50 | 40.17 | 41.21 | 540,153 | -0.09(-0.22%) |
Mar 11, 2011 | 40.17 | 41.56 | 40.17 | 41.30 | 171,994 | +0.60(+1.47%) |
Mar 10, 2011 | 40.92 | 41.65 | 40.32 | 40.70 | 339,495 | -0.60(-1.45%) |
Mar 09, 2011 | 40.93 | 41.84 | 40.78 | 41.30 | 365,994 | +0.17(+0.41%) |
Mar 08, 2011 | 39.99 | 41.22 | 39.58 | 41.13 | 247,950 | +1.41(+3.55%) |
Mar 07, 2011 | 41.12 | 41.39 | 39.48 | 39.72 | 287,687 | -1.42(-3.45%) |
Mar 04, 2011 | 40.80 | 41.62 | 40.65 | 41.14 | 338,071 | +0.42(+1.03%) |
Mar 03, 2011 | 40.26 | 41.13 | 39.66 | 40.72 | 166,148 | +0.72(+1.80%) |
Mar 02, 2011 | 39.84 | 40.15 | 39.01 | 40.00 | 447,363 | +0.40(+1.01%) |
Mar 01, 2011 | 40.79 | 41.08 | 39.57 | 39.60 | 306,661 | -1.01(-2.49%) |
Feb 28, 2011 | 40.32 | 41.05 | 39.97 | 40.61 | 278,689 | +0.81(+2.04%) |
Feb 25, 2011 | 39.76 | 40.35 | 38.75 | 39.80 | 418,958 | +0.40(+1.02%) |
Feb 24, 2011 | 39.32 | 39.97 | 39.29 | 39.40 | 503,214 | +0.08(+0.20%) |
Feb 23, 2011 | 40.00 | 40.39 | 38.25 | 39.32 | 408,867 | -0.67(-1.68%) |
Feb 22, 2011 | 40.32 | 40.80 | 39.50 | 39.99 | 344,906 | -0.89(-2.18%) |
Feb 18, 2011 | 41.10 | 41.18 | 40.69 | 40.88 | 292,460 | -0.12(-0.29%) |
Feb 17, 2011 | 40.59 | 41.27 | 40.33 | 41.00 | 251,374 | +0.39(+0.96%) |
Feb 16, 2011 | 39.82 | 40.67 | 39.58 | 40.61 | 383,101 | +1.19(+3.02%) |
Feb 15, 2011 | 40.86 | 40.86 | 39.33 | 39.42 | 458,253 | -1.24(-3.05%) |
Feb 14, 2011 | 41.12 | 41.12 | 40.37 | 40.66 | 409,033 | -0.39(-0.95%) |
Feb 11, 2011 | 40.69 | 41.14 | 40.62 | 41.05 | 426,405 | -0.03(-0.07%) |
Feb 10, 2011 | 41.58 | 41.97 | 40.85 | 41.08 | 430,921 | -0.58(-1.39%) |
Feb 09, 2011 | 41.34 | 42.91 | 40.90 | 41.66 | 2,307,581 | +5.43(+14.99%) |
Feb 08, 2011 | 35.65 | 36.24 | 35.44 | 36.23 | 384,927 | +0.55(+1.54%) |
Feb 07, 2011 | 35.21 | 36.04 | 35.16 | 35.68 | 182,578 | +0.53(+1.51%) |
Feb 04, 2011 | 35.40 | 35.59 | 35.01 | 35.15 | 204,520 | -0.40(-1.13%) |
Feb 03, 2011 | 34.33 | 35.68 | 34.33 | 35.55 | 247,637 | +1.25(+3.64%) |
Feb 02, 2011 | 34.29 | 35.10 | 34.09 | 34.30 | 302,401 | -0.10(-0.29%) |
Feb 01, 2011 | 33.59 | 34.73 | 33.10 | 34.40 | 326,387 | +1.11(+3.33%) |
Jan 31, 2011 | 33.32 | 34.05 | 33.10 | 33.29 | 397,361 | +0.01(+0.03%) |
Jan 28, 2011 | 34.68 | 34.77 | 33.08 | 33.28 | 392,035 | -1.29(-3.73%) |
Jan 27, 2011 | 34.89 | 35.09 | 34.45 | 34.57 | 249,912 | -0.36(-1.03%) |
Jan 26, 2011 | 34.93 | 35.22 | 34.22 | 34.93 | 183,034 | +0.17(+0.49%) |
Jan 25, 2011 | 34.90 | 35.12 | 34.39 | 34.76 | 233,106 | -0.37(-1.05%) |
Jan 24, 2011 | 34.85 | 35.48 | 34.78 | 35.13 | 262,492 | +0.29(+0.83%) |
Jan 21, 2011 | 34.99 | 35.20 | 34.53 | 34.84 | 408,215 | +0.14(+0.40%) |
Jan 20, 2011 | 32.84 | 35.07 | 32.76 | 34.70 | 426,163 | +1.64(+4.96%) |
Jan 19, 2011 | 33.80 | 33.88 | 32.98 | 33.06 | 417,874 | -0.82(-2.42%) |
Jan 18, 2011 | 35.37 | 35.53 | 33.38 | 33.88 | 580,099 | -1.65(-4.64%) |
Jan 14, 2011 | 34.99 | 35.84 | 34.86 | 35.53 | 441,563 | +0.44(+1.25%) |
Jan 13, 2011 | 34.84 | 35.36 | 34.22 | 35.09 | 503,538 | -0.04(-0.11%) |
Jan 12, 2011 | 34.13 | 36.01 | 34.13 | 35.13 | 688,126 | +1.22(+3.60%) |
Jan 11, 2011 | 34.64 | 34.86 | 33.15 | 33.91 | 745,513 | -0.51(-1.48%) |
Jan 10, 2011 | 35.24 | 35.57 | 34.31 | 34.42 | 628,752 | -1.07(-3.01%) |
Jan 07, 2011 | 35.01 | 35.92 | 34.94 | 35.49 | 326,157 | +0.47(+1.34%) |
Jan 06, 2011 | 35.95 | 36.00 | 34.94 | 35.02 | 288,355 | -1.03(-2.86%) |
Jan 05, 2011 | 36.12 | 36.26 | 35.12 | 36.05 | 484,503 | -0.46(-1.26%) |
Jan 04, 2011 | 38.52 | 38.63 | 36.43 | 36.51 | 603,070 | -2.01(-5.22%) |