Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 37.01 | 37.04 | 36.70 | 37.04 | 704 | -0.10(-0.27%) |
Mar 30, 2011 | 37.14 | 37.15 | 36.89 | 37.14 | 2,077 | +0.44(+1.20%) |
Mar 29, 2011 | 36.19 | 37.24 | 36.19 | 36.70 | 16,226 | +0.63(+1.75%) |
Mar 28, 2011 | 36.55 | 36.55 | 36.07 | 36.07 | 1,867 | -0.48(-1.31%) |
Mar 25, 2011 | 36.34 | 36.82 | 36.03 | 36.55 | 2,824 | +0.55(+1.53%) |
Mar 24, 2011 | 35.82 | 36.35 | 35.78 | 36.00 | 1,795 | -0.10(-0.28%) |
Mar 23, 2011 | 35.72 | 36.10 | 35.72 | 36.10 | 1,655 | +0.25(+0.70%) |
Mar 22, 2011 | 35.81 | 35.94 | 35.75 | 35.85 | 1,613 | +0.67(+1.90%) |
Mar 21, 2011 | 35.02 | 35.20 | 35.18 | 35.18 | 1,469 | +0.18(+0.51%) |
Mar 18, 2011 | 35.68 | 35.75 | 35.00 | 35.00 | 4,858 | -0.10(-0.28%) |
Mar 17, 2011 | 35.25 | 35.59 | 35.10 | 35.10 | 1,655 | +0.26(+0.75%) |
Mar 16, 2011 | 34.84 | 34.85 | 34.84 | 34.84 | 599 | +0.01(+0.03%) |
Mar 15, 2011 | 35.25 | 35.45 | 34.83 | 34.83 | 741 | -0.02(-0.06%) |
Mar 14, 2011 | 35.40 | 35.40 | 34.85 | 34.85 | 807 | -0.19(-0.54%) |
Mar 11, 2011 | 35.26 | 35.61 | 35.04 | 35.04 | 897 | -0.21(-0.60%) |
Mar 10, 2011 | 36.04 | 36.04 | 35.23 | 35.25 | 2,732 | -0.79(-2.19%) |
Mar 09, 2011 | 36.40 | 36.40 | 35.51 | 36.04 | 1,475 | +0.52(+1.46%) |
Mar 08, 2011 | 35.52 | 35.52 | 35.52 | 35.52 | 1,050 | +0.37(+1.05%) |
Mar 07, 2011 | 35.45 | 35.45 | 35.00 | 35.15 | 3,395 | -0.27(-0.76%) |
Mar 04, 2011 | 35.46 | 35.71 | 35.42 | 35.42 | 1,752 | -0.02(-0.06%) |
Mar 03, 2011 | 35.44 | 35.44 | 35.44 | 35.44 | 292 | -0.01(-0.03%) |
Mar 02, 2011 | 36.08 | 36.08 | 34.54 | 35.45 | 5,388 | -0.15(-0.42%) |
Mar 01, 2011 | 36.30 | 36.30 | 35.59 | 35.60 | 3,340 | -0.58(-1.60%) |
Feb 28, 2011 | 36.31 | 36.31 | 36.18 | 36.18 | 1,260 | +0.03(+0.08%) |
Feb 25, 2011 | 35.50 | 36.15 | 35.45 | 36.15 | 2,150 | +0.40(+1.12%) |
Feb 24, 2011 | 35.88 | 35.96 | 35.60 | 35.75 | 1,031 | +0.10(+0.28%) |
Feb 23, 2011 | 36.00 | 36.01 | 35.65 | 35.65 | 1,738 | -0.01(-0.03%) |
Feb 22, 2011 | 36.64 | 36.64 | 35.66 | 35.66 | 5,533 | -0.61(-1.68%) |
Feb 18, 2011 | 36.43 | 36.56 | 36.25 | 36.27 | 2,316 | -0.13(-0.36%) |
Feb 17, 2011 | 36.86 | 36.86 | 36.15 | 36.40 | 1,951 | -0.35(-0.95%) |
Feb 16, 2011 | 35.75 | 37.04 | 35.62 | 36.75 | 14,046 | +0.40(+1.10%) |
Feb 15, 2011 | 35.75 | 36.40 | 35.55 | 36.35 | 2,568 | +0.59(+1.65%) |
Feb 14, 2011 | 35.98 | 35.98 | 35.59 | 35.76 | 2,153 | +0.16(+0.45%) |
Feb 11, 2011 | 36.15 | 36.15 | 35.60 | 35.60 | 1,385 | -0.30(-0.84%) |
Feb 10, 2011 | 36.17 | 36.17 | 35.90 | 35.90 | 88,882 | -0.06(-0.17%) |
Feb 09, 2011 | 36.70 | 37.10 | 35.96 | 35.96 | 1,240 | -0.63(-1.72%) |
Feb 08, 2011 | 36.54 | 36.59 | 36.25 | 36.59 | 1,571 | +0.05(+0.14%) |
Feb 07, 2011 | 37.10 | 37.10 | 36.20 | 36.54 | 3,902 | -0.46(-1.24%) |
Feb 04, 2011 | 36.01 | 37.00 | 35.62 | 37.00 | 4,670 | +0.35(+0.95%) |
Feb 03, 2011 | 35.78 | 36.89 | 35.78 | 36.65 | 4,717 | +0.61(+1.69%) |
Feb 02, 2011 | 36.33 | 36.39 | 36.04 | 36.04 | 661 | -0.33(-0.91%) |
Feb 01, 2011 | 36.30 | 36.37 | 36.20 | 36.37 | 1,970 | -0.23(-0.63%) |
Jan 31, 2011 | 36.25 | 36.60 | 35.77 | 36.60 | 2,065 | +0.47(+1.30%) |
Jan 28, 2011 | 36.01 | 36.16 | 36.00 | 36.13 | 762 | +0.13(+0.36%) |
Jan 27, 2011 | 35.60 | 36.15 | 35.60 | 36.00 | 2,841 | -0.05(-0.14%) |
Jan 26, 2011 | 36.90 | 36.90 | 36.05 | 36.05 | 2,856 | -0.77(-2.09%) |
Jan 25, 2011 | 36.75 | 36.82 | 36.18 | 36.82 | 1,816 | +0.07(+0.19%) |
Jan 24, 2011 | 37.27 | 37.36 | 36.75 | 36.75 | 1,813 | -0.42(-1.13%) |
Jan 21, 2011 | 37.49 | 37.49 | 37.00 | 37.17 | 1,545 | +0.42(+1.14%) |
Jan 20, 2011 | 36.85 | 36.85 | 36.75 | 36.75 | 1,332 | -0.59(-1.58%) |
Jan 19, 2011 | 37.80 | 37.80 | 37.08 | 37.34 | 953 | -0.37(-0.98%) |
Jan 18, 2011 | 37.84 | 37.84 | 36.71 | 37.71 | 1,389 | +0.48(+1.29%) |
Jan 17, 2011 | 37.45 | 37.45 | 37.23 | 37.23 | 589 | -0.22(-0.59%) |
Jan 14, 2011 | 36.70 | 38.75 | 36.70 | 37.45 | 7,371 | +0.03(+0.08%) |
Jan 13, 2011 | 36.14 | 37.58 | 36.14 | 37.42 | 6,327 | +1.29(+3.57%) |
Jan 12, 2011 | 35.91 | 36.22 | 35.91 | 36.13 | 29,023 | +0.37(+1.03%) |
Jan 11, 2011 | 36.24 | 36.24 | 35.76 | 35.76 | 1,458 | -0.05(-0.14%) |
Jan 10, 2011 | 35.98 | 35.98 | 35.46 | 35.81 | 1,095 | -0.18(-0.50%) |
Jan 07, 2011 | 35.96 | 36.00 | 35.77 | 35.99 | 3,070 | +0.15(+0.42%) |
Jan 06, 2011 | 35.78 | 36.00 | 35.52 | 35.84 | 17,109 | +0.08(+0.22%) |
Jan 05, 2011 | 35.95 | 36.00 | 35.76 | 35.76 | 904 | -0.24(-0.67%) |