Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 30.59 | 30.97 | 30.51 | 30.82 | 959,810 | +0.44(+1.45%) |
Mar 30, 2011 | 30.38 | 30.38 | 30.38 | 30.38 | 798,417 | +0.48(+1.60%) |
Mar 29, 2011 | 30.07 | 30.17 | 29.72 | 29.90 | 621,511 | -0.15(-0.50%) |
Mar 28, 2011 | 30.47 | 30.61 | 29.88 | 30.05 | 531,185 | -0.47(-1.54%) |
Mar 25, 2011 | 30.52 | 30.64 | 30.32 | 30.52 | 759,082 | +0.36(+1.18%) |
Mar 24, 2011 | 30.29 | 30.32 | 29.97 | 30.16 | 439,179 | +0.24(+0.80%) |
Mar 23, 2011 | 29.70 | 30.03 | 29.50 | 29.92 | 438,123 | +0.22(+0.75%) |
Mar 22, 2011 | 30.13 | 30.13 | 29.44 | 29.70 | 633,721 | -0.38(-1.26%) |
Mar 21, 2011 | 29.65 | 30.08 | 29.64 | 30.08 | 827,937 | +1.15(+3.99%) |
Mar 18, 2011 | 29.44 | 29.59 | 28.78 | 28.92 | 1,188,273 | +0.09(+0.33%) |
Mar 17, 2011 | 28.80 | 29.38 | 28.56 | 28.83 | 1,357,998 | +0.55(+1.95%) |
Mar 16, 2011 | 28.96 | 29.13 | 27.90 | 28.28 | 1,554,896 | -0.57(-1.97%) |
Mar 15, 2011 | 28.46 | 29.00 | 28.44 | 28.85 | 1,588,556 | -0.09(-0.31%) |
Mar 14, 2011 | 28.22 | 29.33 | 28.20 | 28.93 | 870,070 | -0.40(-1.35%) |
Mar 11, 2011 | 28.97 | 29.37 | 28.47 | 29.33 | 896,542 | +0.26(+0.88%) |
Mar 10, 2011 | 29.73 | 29.76 | 29.01 | 29.07 | 1,132,413 | -1.28(-4.21%) |
Mar 09, 2011 | 30.64 | 30.64 | 30.12 | 30.35 | 607,554 | -0.20(-0.66%) |
Mar 08, 2011 | 30.62 | 30.75 | 30.12 | 30.55 | 766,545 | +0.24(+0.79%) |
Mar 07, 2011 | 31.29 | 31.38 | 30.12 | 30.31 | 599,360 | -1.00(-3.19%) |
Mar 04, 2011 | 31.72 | 31.98 | 31.10 | 31.31 | 1,019,475 | -0.08(-0.27%) |
Mar 03, 2011 | 30.20 | 31.48 | 30.20 | 31.39 | 1,475,458 | +2.03(+6.91%) |
Mar 02, 2011 | 29.26 | 29.64 | 29.23 | 29.36 | 635,428 | +0.12(+0.40%) |
Mar 01, 2011 | 28.97 | 29.55 | 28.93 | 29.25 | 792,959 | -0.31(-1.04%) |
Feb 28, 2011 | 29.73 | 29.87 | 29.29 | 29.55 | 597,584 | +0.08(+0.26%) |
Feb 25, 2011 | 29.09 | 29.53 | 29.02 | 29.48 | 673,008 | +0.72(+2.52%) |
Feb 24, 2011 | 28.57 | 29.22 | 28.35 | 28.75 | 800,405 | -0.08(-0.27%) |
Feb 23, 2011 | 29.12 | 29.31 | 28.32 | 28.83 | 1,607,064 | +0.02(+0.06%) |
Feb 22, 2011 | 29.49 | 30.04 | 28.80 | 28.81 | 1,452,973 | -1.67(-5.47%) |
Feb 18, 2011 | 31.17 | 31.31 | 30.26 | 30.48 | 860,170 | -0.87(-2.78%) |
Feb 17, 2011 | 31.66 | 31.66 | 31.17 | 31.35 | 664,401 | -0.07(-0.21%) |
Feb 16, 2011 | 31.00 | 31.53 | 30.86 | 31.42 | 756,683 | +0.62(+2.03%) |
Feb 15, 2011 | 31.83 | 31.83 | 30.70 | 30.79 | 658,493 | -0.90(-2.83%) |
Feb 14, 2011 | 31.91 | 32.30 | 31.58 | 31.69 | 999,684 | +0.09(+0.30%) |
Feb 11, 2011 | 30.89 | 31.68 | 30.18 | 31.60 | 817,810 | +0.71(+2.29%) |
Feb 10, 2011 | 30.34 | 30.90 | 30.09 | 30.89 | 1,013,015 | +0.46(+1.50%) |
Feb 09, 2011 | 30.79 | 31.07 | 30.34 | 30.43 | 1,250,688 | -0.28(-0.91%) |
Feb 08, 2011 | 30.67 | 30.81 | 30.33 | 30.71 | 1,006,171 | +0.43(+1.42%) |
Feb 07, 2011 | 30.17 | 30.65 | 30.17 | 30.28 | 768,501 | +0.14(+0.46%) |
Feb 04, 2011 | 30.47 | 30.47 | 29.84 | 30.14 | 939,167 | -0.01(-0.04%) |
Feb 03, 2011 | 29.91 | 30.22 | 29.55 | 30.15 | 908,892 | -0.09(-0.29%) |
Feb 02, 2011 | 30.19 | 30.38 | 30.12 | 30.24 | 1,259,341 | -0.10(-0.33%) |
Feb 01, 2011 | 30.21 | 30.47 | 30.21 | 30.34 | 1,646,886 | +0.51(+1.72%) |
Jan 31, 2011 | 29.70 | 29.91 | 29.51 | 29.83 | 1,133,883 | +0.42(+1.44%) |
Jan 28, 2011 | 30.07 | 30.20 | 29.17 | 29.40 | 2,189,300 | -0.66(-2.19%) |
Jan 27, 2011 | 30.60 | 30.80 | 30.01 | 30.06 | 1,690,431 | -0.08(-0.28%) |
Jan 26, 2011 | 29.79 | 30.28 | 29.79 | 30.15 | 1,233,226 | +0.42(+1.41%) |
Jan 25, 2011 | 30.12 | 30.13 | 29.60 | 29.73 | 1,092,827 | -0.22(-0.73%) |
Jan 24, 2011 | 29.91 | 30.12 | 29.75 | 29.94 | 1,227,501 | +0.14(+0.47%) |
Jan 21, 2011 | 30.12 | 30.12 | 29.73 | 29.80 | 1,469,078 | +0.10(+0.34%) |
Jan 20, 2011 | 30.56 | 30.56 | 29.08 | 29.70 | 3,213,070 | -1.01(-3.29%) |
Jan 19, 2011 | 31.86 | 31.86 | 30.59 | 30.71 | 1,357,374 | -0.98(-3.08%) |
Jan 18, 2011 | 31.78 | 31.85 | 31.51 | 31.69 | 1,137,318 | -0.21(-0.65%) |
Jan 14, 2011 | 32.13 | 32.13 | 31.74 | 31.90 | 789,178 | -0.08(-0.24%) |
Jan 13, 2011 | 32.13 | 32.22 | 31.82 | 31.97 | 916,534 | -0.02(-0.05%) |
Jan 12, 2011 | 31.62 | 32.13 | 31.40 | 31.99 | 1,034,528 | +0.69(+2.19%) |
Jan 11, 2011 | 31.34 | 31.81 | 31.24 | 31.31 | 1,167,805 | +0.08(+0.27%) |
Jan 10, 2011 | 31.25 | 31.31 | 30.84 | 31.22 | 1,430,968 | -0.21(-0.66%) |
Jan 07, 2011 | 31.90 | 31.99 | 31.19 | 31.43 | 1,136,400 | -0.58(-1.81%) |
Jan 06, 2011 | 32.03 | 32.21 | 31.71 | 32.01 | 1,087,738 | -0.15(-0.45%) |
Jan 05, 2011 | 32.07 | 32.20 | 31.80 | 32.15 | 974,414 | +0.04(+0.12%) |
Jan 04, 2011 | 32.15 | 32.33 | 31.66 | 32.11 | 1,698,822 | -0.88(-2.65%) |