Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 37.82 | 38.06 | 37.34 | 37.48 | 247,993 | -0.48(-1.26%) |
Mar 30, 2011 | 37.89 | 38.12 | 37.79 | 37.96 | 141,023 | +0.35(+0.94%) |
Mar 29, 2011 | 37.04 | 37.77 | 36.99 | 37.60 | 115,037 | +0.53(+1.43%) |
Mar 28, 2011 | 38.38 | 38.38 | 36.95 | 37.07 | 275,500 | -1.22(-3.19%) |
Mar 25, 2011 | 38.41 | 38.79 | 37.79 | 38.29 | 303,526 | +0.16(+0.42%) |
Mar 24, 2011 | 38.20 | 38.29 | 37.77 | 38.13 | 130,099 | +0.21(+0.55%) |
Mar 23, 2011 | 38.17 | 38.24 | 37.37 | 37.92 | 216,104 | -0.40(-1.04%) |
Mar 22, 2011 | 38.63 | 38.74 | 38.22 | 38.32 | 167,250 | -0.20(-0.52%) |
Mar 21, 2011 | 38.57 | 38.64 | 38.30 | 38.52 | 315,661 | +0.95(+2.52%) |
Mar 18, 2011 | 37.52 | 37.81 | 37.24 | 37.58 | 554,502 | +0.82(+2.24%) |
Mar 17, 2011 | 37.22 | 37.22 | 36.67 | 36.76 | 203,905 | +0.28(+0.78%) |
Mar 16, 2011 | 37.46 | 37.54 | 36.23 | 36.47 | 368,656 | -1.11(-2.95%) |
Mar 15, 2011 | 37.27 | 37.91 | 37.17 | 37.58 | 303,634 | +0.17(+0.45%) |
Mar 14, 2011 | 37.67 | 38.26 | 37.33 | 37.41 | 321,491 | -0.71(-1.87%) |
Mar 11, 2011 | 37.18 | 38.55 | 37.16 | 38.12 | 373,566 | +0.76(+2.04%) |
Mar 10, 2011 | 38.24 | 38.98 | 37.31 | 37.36 | 708,013 | -0.94(-2.45%) |
Mar 09, 2011 | 38.39 | 38.61 | 38.05 | 38.30 | 286,678 | +0.15(+0.38%) |
Mar 08, 2011 | 36.88 | 38.45 | 36.66 | 38.16 | 337,287 | +1.26(+3.42%) |
Mar 07, 2011 | 37.43 | 37.98 | 36.12 | 36.89 | 457,914 | +0.12(+0.31%) |
Mar 04, 2011 | 37.19 | 37.29 | 36.46 | 36.78 | 202,628 | -0.38(-1.03%) |
Mar 03, 2011 | 37.13 | 37.49 | 37.07 | 37.16 | 273,285 | +0.55(+1.49%) |
Mar 02, 2011 | 36.66 | 37.06 | 36.19 | 36.62 | 139,543 | -0.13(-0.36%) |
Mar 01, 2011 | 37.68 | 37.86 | 36.23 | 36.75 | 371,426 | -0.76(-2.03%) |
Feb 28, 2011 | 38.25 | 38.32 | 36.73 | 37.51 | 459,999 | -0.50(-1.31%) |
Feb 25, 2011 | 36.40 | 38.06 | 36.40 | 38.01 | 669,133 | +2.34(+6.57%) |
Feb 24, 2011 | 35.51 | 35.90 | 35.11 | 35.66 | 319,422 | +0.13(+0.37%) |
Feb 23, 2011 | 36.13 | 36.30 | 34.97 | 35.53 | 334,147 | -0.57(-1.58%) |
Feb 22, 2011 | 37.43 | 37.44 | 36.03 | 36.10 | 380,543 | -1.79(-4.73%) |
Feb 18, 2011 | 38.18 | 38.18 | 37.71 | 37.89 | 213,057 | -0.20(-0.52%) |
Feb 17, 2011 | 38.02 | 38.26 | 37.93 | 38.09 | 130,421 | -0.07(-0.18%) |
Feb 16, 2011 | 38.48 | 38.62 | 37.83 | 38.16 | 263,135 | -0.16(-0.42%) |
Feb 15, 2011 | 38.77 | 38.79 | 38.11 | 38.32 | 227,563 | -0.60(-1.54%) |
Feb 14, 2011 | 38.89 | 39.01 | 38.49 | 38.92 | 241,169 | -0.05(-0.14%) |
Feb 11, 2011 | 38.19 | 39.15 | 38.01 | 38.98 | 245,170 | +0.61(+1.58%) |
Feb 10, 2011 | 37.94 | 38.53 | 37.89 | 38.37 | 138,782 | +0.11(+0.28%) |
Feb 09, 2011 | 38.32 | 38.71 | 38.06 | 38.26 | 148,806 | -0.26(-0.68%) |
Feb 08, 2011 | 38.29 | 38.52 | 37.89 | 38.52 | 152,679 | +0.23(+0.60%) |
Feb 07, 2011 | 37.74 | 38.51 | 37.43 | 38.29 | 234,493 | +0.62(+1.65%) |
Feb 04, 2011 | 37.71 | 37.82 | 37.29 | 37.67 | 174,684 | -0.07(-0.18%) |
Feb 03, 2011 | 37.99 | 38.29 | 37.62 | 37.74 | 324,457 | -0.35(-0.93%) |
Feb 02, 2011 | 38.00 | 38.22 | 37.44 | 38.09 | 342,216 | -0.08(-0.20%) |
Feb 01, 2011 | 37.25 | 38.29 | 37.12 | 38.17 | 262,555 | +1.24(+3.35%) |
Jan 31, 2011 | 37.00 | 37.42 | 36.58 | 36.93 | 249,074 | +0.09(+0.25%) |
Jan 28, 2011 | 38.39 | 38.65 | 36.76 | 36.84 | 276,793 | -1.58(-4.12%) |
Jan 27, 2011 | 38.69 | 38.79 | 38.09 | 38.42 | 254,255 | -0.28(-0.73%) |
Jan 26, 2011 | 37.53 | 39.12 | 37.53 | 38.71 | 338,309 | +1.32(+3.54%) |
Jan 25, 2011 | 37.92 | 37.92 | 37.10 | 37.39 | 502,931 | -0.81(-2.11%) |
Jan 24, 2011 | 38.02 | 38.40 | 37.56 | 38.19 | 320,002 | +0.21(+0.55%) |
Jan 21, 2011 | 39.07 | 39.07 | 37.85 | 37.99 | 336,249 | -0.60(-1.55%) |
Jan 20, 2011 | 39.15 | 39.28 | 38.44 | 38.59 | 241,345 | -0.78(-1.97%) |
Jan 19, 2011 | 40.22 | 40.22 | 39.23 | 39.36 | 352,263 | -0.96(-2.38%) |
Jan 18, 2011 | 40.70 | 40.81 | 39.88 | 40.32 | 250,529 | -0.51(-1.24%) |
Jan 14, 2011 | 40.58 | 40.85 | 40.31 | 40.83 | 284,450 | +0.25(+0.63%) |
Jan 13, 2011 | 40.08 | 40.58 | 40.00 | 40.58 | 228,644 | +0.48(+1.19%) |
Jan 12, 2011 | 39.83 | 40.24 | 39.71 | 40.10 | 256,085 | +0.58(+1.48%) |
Jan 11, 2011 | 39.32 | 39.88 | 38.91 | 39.52 | 589,598 | -0.42(-1.04%) |
Jan 10, 2011 | 39.41 | 40.20 | 38.82 | 39.93 | 485,080 | +0.35(+0.87%) |
Jan 07, 2011 | 40.64 | 40.88 | 39.19 | 39.58 | 369,568 | -1.02(-2.52%) |
Jan 06, 2011 | 40.64 | 40.75 | 40.05 | 40.61 | 457,414 | -0.08(-0.19%) |
Jan 05, 2011 | 39.82 | 41.03 | 39.70 | 40.68 | 207,459 | +0.75(+1.87%) |
Jan 04, 2011 | 40.42 | 40.61 | 39.43 | 39.94 | 220,486 | -0.38(-0.93%) |