Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 32.41 | 32.70 | 32.22 | 32.68 | 5,317,437 | +0.13(+0.41%) |
Mar 30, 2011 | 32.31 | 32.68 | 32.27 | 32.55 | 2,788,900 | +0.36(+1.12%) |
Mar 29, 2011 | 31.81 | 32.21 | 31.61 | 32.19 | 2,526,813 | +0.30(+0.94%) |
Mar 28, 2011 | 31.86 | 32.14 | 31.80 | 31.89 | 2,116,019 | +0.05(+0.17%) |
Mar 25, 2011 | 31.58 | 32.17 | 31.54 | 31.84 | 2,696,358 | +0.23(+0.72%) |
Mar 24, 2011 | 31.66 | 31.86 | 31.42 | 31.61 | 3,903,277 | +0.04(+0.13%) |
Mar 23, 2011 | 31.45 | 31.62 | 31.12 | 31.57 | 3,095,661 | -0.04(-0.13%) |
Mar 22, 2011 | 31.96 | 32.20 | 31.56 | 31.61 | 3,239,452 | -0.26(-0.82%) |
Mar 21, 2011 | 32.06 | 32.10 | 31.80 | 31.87 | 2,633,729 | +0.27(+0.86%) |
Mar 18, 2011 | 32.02 | 32.13 | 31.54 | 31.60 | 4,743,077 | -0.17(-0.55%) |
Mar 17, 2011 | 31.85 | 31.92 | 31.45 | 31.77 | 3,452,953 | +0.47(+1.51%) |
Mar 16, 2011 | 31.51 | 31.74 | 31.04 | 31.30 | 4,544,445 | -0.33(-1.03%) |
Mar 15, 2011 | 31.53 | 31.80 | 31.49 | 31.62 | 3,363,507 | -0.59(-1.84%) |
Mar 14, 2011 | 32.65 | 32.78 | 32.06 | 32.22 | 2,978,441 | -0.73(-2.22%) |
Mar 11, 2011 | 32.16 | 33.06 | 32.16 | 32.95 | 2,101,230 | +0.53(+1.64%) |
Mar 10, 2011 | 32.65 | 32.72 | 32.18 | 32.42 | 3,221,704 | -0.49(-1.49%) |
Mar 09, 2011 | 32.71 | 32.99 | 32.42 | 32.91 | 6,274,737 | +0.06(+0.17%) |
Mar 08, 2011 | 32.72 | 33.02 | 32.35 | 32.85 | 2,325,678 | +0.25(+0.78%) |
Mar 07, 2011 | 33.20 | 33.45 | 32.43 | 32.60 | 3,083,743 | -0.41(-1.25%) |
Mar 04, 2011 | 33.24 | 33.38 | 32.72 | 33.01 | 2,969,819 | -0.29(-0.88%) |
Mar 03, 2011 | 33.38 | 33.59 | 33.26 | 33.30 | 3,094,576 | +0.23(+0.68%) |
Mar 02, 2011 | 33.01 | 33.17 | 32.82 | 33.08 | 3,452,776 | +0.14(+0.42%) |
Mar 01, 2011 | 33.82 | 33.97 | 32.90 | 32.94 | 4,337,901 | -0.80(-2.38%) |
Feb 28, 2011 | 33.17 | 33.74 | 33.09 | 33.74 | 3,718,509 | +0.65(+1.96%) |
Feb 25, 2011 | 32.52 | 33.19 | 32.44 | 33.09 | 3,874,844 | +0.77(+2.38%) |
Feb 24, 2011 | 31.97 | 32.50 | 31.78 | 32.32 | 4,276,468 | +0.41(+1.29%) |
Feb 23, 2011 | 32.33 | 32.50 | 31.64 | 31.91 | 3,309,949 | -0.38(-1.17%) |
Feb 22, 2011 | 33.02 | 33.20 | 32.25 | 32.29 | 4,338,590 | -1.13(-3.37%) |
Feb 18, 2011 | 33.35 | 33.70 | 33.23 | 33.41 | 2,924,589 | +0.14(+0.42%) |
Feb 17, 2011 | 33.03 | 33.47 | 32.76 | 33.27 | 2,583,023 | +0.08(+0.24%) |
Feb 16, 2011 | 32.61 | 33.29 | 32.61 | 33.19 | 4,121,687 | +0.84(+2.58%) |
Feb 15, 2011 | 32.88 | 33.14 | 31.96 | 32.36 | 5,221,120 | -0.75(-2.26%) |
Feb 14, 2011 | 32.69 | 33.11 | 32.48 | 33.11 | 3,633,131 | +0.34(+1.05%) |
Feb 11, 2011 | 32.31 | 32.91 | 32.21 | 32.76 | 2,018,552 | +0.33(+1.02%) |
Feb 10, 2011 | 31.83 | 32.58 | 31.76 | 32.43 | 3,410,931 | +0.48(+1.51%) |
Feb 09, 2011 | 31.94 | 32.08 | 31.68 | 31.95 | 1,414,212 | +0.01(+0.02%) |
Feb 08, 2011 | 31.65 | 32.01 | 31.60 | 31.94 | 3,458,054 | +0.26(+0.82%) |
Feb 07, 2011 | 31.67 | 31.75 | 31.53 | 31.68 | 3,094,880 | -0.07(-0.23%) |
Feb 04, 2011 | 31.11 | 31.76 | 31.05 | 31.76 | 3,935,291 | +0.53(+1.70%) |
Feb 03, 2011 | 30.54 | 31.32 | 30.41 | 31.23 | 4,158,754 | +0.57(+1.86%) |
Feb 02, 2011 | 30.25 | 30.80 | 30.25 | 30.66 | 2,037,655 | +0.24(+0.78%) |
Feb 01, 2011 | 29.96 | 30.46 | 29.78 | 30.42 | 2,077,544 | +0.67(+2.25%) |
Jan 31, 2011 | 29.79 | 29.95 | 29.58 | 29.75 | 2,737,398 | +0.04(+0.13%) |
Jan 28, 2011 | 30.63 | 30.70 | 29.69 | 29.71 | 4,095,618 | -0.95(-3.09%) |
Jan 27, 2011 | 30.58 | 30.71 | 30.42 | 30.66 | 1,798,867 | -0.06(-0.19%) |
Jan 26, 2011 | 30.45 | 30.93 | 30.38 | 30.72 | 2,611,385 | +0.29(+0.94%) |
Jan 25, 2011 | 30.20 | 30.46 | 30.01 | 30.43 | 2,438,471 | +0.12(+0.39%) |
Jan 24, 2011 | 30.13 | 30.34 | 29.91 | 30.31 | 2,383,222 | +0.13(+0.44%) |
Jan 21, 2011 | 30.38 | 30.48 | 30.09 | 30.18 | 2,917,471 | -0.02(-0.07%) |
Jan 20, 2011 | 30.11 | 30.38 | 30.01 | 30.20 | 2,956,520 | +0.08(+0.26%) |
Jan 19, 2011 | 30.10 | 30.46 | 29.99 | 30.12 | 3,421,006 | -0.04(-0.13%) |
Jan 18, 2011 | 29.69 | 30.24 | 29.60 | 30.16 | 5,048,212 | +0.44(+1.49%) |
Jan 14, 2011 | 29.69 | 29.87 | 29.54 | 29.71 | 4,823,365 | -0.01(-0.02%) |
Jan 13, 2011 | 30.04 | 30.07 | 29.67 | 29.72 | 4,060,438 | -0.35(-1.17%) |
Jan 12, 2011 | 30.83 | 30.83 | 29.75 | 30.07 | 7,001,854 | -0.43(-1.41%) |
Jan 11, 2011 | 30.73 | 30.78 | 30.47 | 30.50 | 2,671,710 | -0.16(-0.52%) |
Jan 10, 2011 | 30.83 | 30.96 | 30.56 | 30.66 | 3,729,611 | -0.49(-1.57%) |
Jan 07, 2011 | 31.42 | 31.48 | 30.97 | 31.15 | 5,056,362 | -0.27(-0.84%) |
Jan 06, 2011 | 31.06 | 31.49 | 30.81 | 31.42 | 3,990,531 | +0.36(+1.15%) |
Jan 05, 2011 | 30.53 | 31.13 | 30.09 | 31.06 | 2,722,115 | +0.38(+1.23%) |
Jan 04, 2011 | 30.72 | 30.72 | 30.35 | 30.68 | 3,369,882 | +0.03(+0.11%) |