Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 30.10 | 30.20 | 29.86 | 30.05 | 1,018,136 | -0.01(-0.03%) |
Mar 30, 2011 | 30.30 | 30.34 | 29.93 | 30.06 | 982,824 | -0.02(-0.06%) |
Mar 29, 2011 | 29.97 | 30.36 | 29.76 | 30.08 | 786,773 | +0.04(+0.14%) |
Mar 28, 2011 | 30.87 | 30.90 | 30.00 | 30.03 | 943,877 | -0.71(-2.32%) |
Mar 25, 2011 | 30.62 | 31.21 | 30.42 | 30.75 | 1,586,698 | +0.30(+0.98%) |
Mar 24, 2011 | 29.69 | 30.53 | 29.65 | 30.45 | 1,458,132 | +0.93(+3.17%) |
Mar 23, 2011 | 29.65 | 29.77 | 29.43 | 29.52 | 1,030,217 | -0.18(-0.60%) |
Mar 22, 2011 | 29.80 | 29.84 | 29.44 | 29.69 | 987,871 | -0.04(-0.14%) |
Mar 21, 2011 | 29.84 | 29.86 | 29.51 | 29.74 | 1,377,732 | +0.99(+3.43%) |
Mar 18, 2011 | 28.95 | 29.05 | 28.36 | 28.75 | 1,425,916 | +0.13(+0.45%) |
Mar 17, 2011 | 28.78 | 28.91 | 28.38 | 28.62 | 989,195 | +0.30(+1.05%) |
Mar 16, 2011 | 28.39 | 28.82 | 27.92 | 28.33 | 1,809,459 | -0.14(-0.48%) |
Mar 15, 2011 | 28.24 | 28.66 | 28.21 | 28.46 | 1,208,287 | +0.01(+0.03%) |
Mar 14, 2011 | 28.53 | 29.15 | 27.92 | 28.45 | 1,699,194 | -0.46(-1.59%) |
Mar 11, 2011 | 28.59 | 29.09 | 28.50 | 28.91 | 1,172,330 | +0.14(+0.47%) |
Mar 10, 2011 | 29.17 | 29.29 | 28.67 | 28.78 | 1,060,291 | -0.93(-3.12%) |
Mar 09, 2011 | 29.97 | 30.06 | 29.43 | 29.70 | 1,475,652 | -0.39(-1.30%) |
Mar 08, 2011 | 30.08 | 30.48 | 29.89 | 30.09 | 927,637 | +0.03(+0.11%) |
Mar 07, 2011 | 30.79 | 31.04 | 29.91 | 30.06 | 954,873 | -0.70(-2.29%) |
Mar 04, 2011 | 30.99 | 31.11 | 30.46 | 30.76 | 869,547 | -0.31(-1.01%) |
Mar 03, 2011 | 30.10 | 31.17 | 30.10 | 31.08 | 1,173,564 | +1.22(+4.10%) |
Mar 02, 2011 | 29.89 | 30.23 | 29.55 | 29.86 | 1,361,847 | +0.03(+0.11%) |
Mar 01, 2011 | 30.50 | 30.68 | 29.68 | 29.82 | 995,940 | -0.48(-1.57%) |
Feb 28, 2011 | 30.45 | 30.83 | 30.15 | 30.30 | 950,201 | -0.03(-0.08%) |
Feb 25, 2011 | 30.28 | 30.63 | 30.22 | 30.32 | 1,081,375 | +0.22(+0.73%) |
Feb 24, 2011 | 30.27 | 30.65 | 29.81 | 30.10 | 1,564,804 | -0.26(-0.87%) |
Feb 23, 2011 | 31.02 | 31.04 | 30.00 | 30.36 | 2,081,105 | -0.61(-1.97%) |
Feb 22, 2011 | 31.57 | 31.57 | 30.83 | 30.98 | 2,009,407 | -0.92(-2.88%) |
Feb 18, 2011 | 32.67 | 32.67 | 31.78 | 31.89 | 1,091,569 | -0.73(-2.24%) |
Feb 17, 2011 | 32.45 | 32.69 | 32.28 | 32.62 | 795,188 | +0.19(+0.58%) |
Feb 16, 2011 | 32.53 | 32.73 | 32.37 | 32.44 | 706,875 | +0.13(+0.39%) |
Feb 15, 2011 | 33.23 | 33.23 | 32.28 | 32.31 | 995,770 | -1.04(-3.13%) |
Feb 14, 2011 | 33.20 | 33.55 | 32.73 | 33.35 | 844,255 | +0.31(+0.93%) |
Feb 11, 2011 | 32.25 | 33.18 | 32.24 | 33.05 | 785,994 | +0.20(+0.59%) |
Feb 10, 2011 | 32.35 | 32.87 | 32.19 | 32.85 | 1,334,674 | +0.46(+1.42%) |
Feb 09, 2011 | 32.43 | 32.85 | 32.26 | 32.39 | 1,171,295 | +0.00(+0.00%) |
Feb 08, 2011 | 32.80 | 32.80 | 32.22 | 32.39 | 1,454,326 | -0.46(-1.40%) |
Feb 07, 2011 | 32.52 | 33.13 | 32.36 | 32.85 | 1,486,596 | +0.35(+1.07%) |
Feb 04, 2011 | 31.81 | 34.07 | 31.63 | 32.51 | 3,013,079 | +0.77(+2.44%) |
Feb 03, 2011 | 31.75 | 31.95 | 31.09 | 31.73 | 1,303,327 | -0.03(-0.11%) |
Feb 02, 2011 | 32.69 | 32.93 | 31.71 | 31.77 | 2,747,543 | -0.90(-2.76%) |
Feb 01, 2011 | 32.60 | 32.99 | 32.22 | 32.67 | 1,759,828 | +0.47(+1.45%) |
Jan 31, 2011 | 32.28 | 32.96 | 31.96 | 32.20 | 1,830,060 | +0.44(+1.39%) |
Jan 28, 2011 | 31.81 | 33.07 | 30.87 | 31.76 | 3,418,329 | -0.03(-0.11%) |
Jan 27, 2011 | 31.99 | 32.34 | 31.72 | 31.79 | 1,941,193 | -0.12(-0.37%) |
Jan 26, 2011 | 31.36 | 32.32 | 31.26 | 31.91 | 2,446,906 | +0.71(+2.29%) |
Jan 25, 2011 | 31.06 | 31.46 | 30.81 | 31.20 | 1,397,990 | +0.13(+0.41%) |
Jan 24, 2011 | 30.76 | 31.27 | 30.62 | 31.07 | 1,044,402 | +0.42(+1.36%) |
Jan 21, 2011 | 31.01 | 31.18 | 30.53 | 30.65 | 1,687,581 | -0.19(-0.61%) |
Jan 20, 2011 | 31.46 | 31.49 | 30.58 | 30.84 | 1,883,196 | -0.77(-2.45%) |
Jan 19, 2011 | 31.74 | 32.20 | 31.55 | 31.61 | 1,540,513 | -0.10(-0.32%) |
Jan 18, 2011 | 31.87 | 32.07 | 31.30 | 31.72 | 1,519,796 | -0.18(-0.56%) |
Jan 14, 2011 | 32.14 | 32.46 | 31.76 | 31.89 | 1,514,635 | -0.42(-1.31%) |
Jan 13, 2011 | 32.41 | 32.44 | 31.85 | 32.32 | 1,480,764 | +0.03(+0.08%) |
Jan 12, 2011 | 32.55 | 32.99 | 32.25 | 32.29 | 1,870,493 | +0.02(+0.05%) |
Jan 11, 2011 | 32.06 | 32.30 | 31.63 | 32.28 | 2,129,161 | +0.26(+0.82%) |
Jan 10, 2011 | 31.23 | 32.78 | 31.20 | 32.01 | 2,794,465 | +0.68(+2.17%) |
Jan 07, 2011 | 30.16 | 31.48 | 30.07 | 31.33 | 2,550,043 | +1.41(+4.71%) |
Jan 06, 2011 | 30.06 | 30.42 | 29.77 | 29.92 | 1,239,691 | -0.20(-0.68%) |
Jan 05, 2011 | 29.83 | 30.61 | 29.75 | 30.13 | 1,452,467 | +0.15(+0.51%) |
Jan 04, 2011 | 30.55 | 30.55 | 29.67 | 29.97 | 1,260,328 | -0.71(-2.32%) |