Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 42.41 | 42.87 | 41.22 | 42.21 | 226,763 | -0.20(-0.47%) |
Mar 30, 2011 | 41.51 | 43.49 | 41.51 | 42.41 | 156,009 | +1.05(+2.54%) |
Mar 29, 2011 | 39.56 | 41.61 | 39.40 | 41.36 | 387,112 | +1.73(+4.37%) |
Mar 28, 2011 | 40.28 | 40.61 | 39.33 | 39.63 | 155,844 | -0.72(-1.78%) |
Mar 25, 2011 | 40.40 | 40.47 | 39.61 | 40.35 | 113,994 | +0.07(+0.17%) |
Mar 24, 2011 | 40.61 | 40.90 | 39.97 | 40.28 | 83,932 | -0.12(-0.30%) |
Mar 23, 2011 | 39.84 | 41.05 | 39.50 | 40.40 | 185,375 | +0.76(+1.92%) |
Mar 22, 2011 | 39.59 | 39.99 | 39.51 | 39.64 | 74,683 | +0.28(+0.71%) |
Mar 21, 2011 | 39.22 | 39.85 | 38.56 | 39.36 | 188,779 | +0.07(+0.18%) |
Mar 18, 2011 | 38.81 | 39.32 | 37.14 | 39.29 | 189,811 | +0.79(+2.05%) |
Mar 17, 2011 | 38.35 | 39.52 | 38.00 | 38.50 | 165,399 | +0.09(+0.23%) |
Mar 16, 2011 | 35.94 | 38.95 | 35.40 | 38.41 | 1,709,176 | +4.80(+14.28%) |
Mar 15, 2011 | 32.99 | 34.09 | 32.55 | 33.61 | 297,483 | -0.25(-0.74%) |
Mar 14, 2011 | 34.06 | 34.88 | 33.42 | 33.86 | 71,193 | -0.62(-1.80%) |
Mar 11, 2011 | 33.72 | 34.91 | 33.72 | 34.48 | 93,954 | +0.71(+2.10%) |
Mar 10, 2011 | 34.00 | 34.10 | 33.50 | 33.77 | 72,770 | -0.48(-1.40%) |
Mar 09, 2011 | 34.63 | 34.63 | 34.03 | 34.25 | 63,581 | -0.32(-0.93%) |
Mar 08, 2011 | 34.18 | 34.74 | 34.10 | 34.57 | 101,352 | +0.24(+0.70%) |
Mar 07, 2011 | 34.27 | 34.72 | 33.85 | 34.33 | 139,697 | +0.03(+0.09%) |
Mar 04, 2011 | 33.72 | 34.35 | 33.53 | 34.30 | 124,617 | +0.50(+1.48%) |
Mar 03, 2011 | 34.50 | 34.77 | 33.65 | 33.80 | 65,141 | -0.59(-1.72%) |
Mar 02, 2011 | 34.07 | 34.44 | 33.54 | 34.39 | 94,281 | +0.45(+1.33%) |
Mar 01, 2011 | 34.48 | 34.48 | 33.72 | 33.94 | 38,939 | -0.41(-1.19%) |
Feb 28, 2011 | 34.46 | 34.46 | 33.95 | 34.35 | 48,744 | -0.04(-0.12%) |
Feb 25, 2011 | 33.77 | 34.44 | 33.66 | 34.39 | 112,802 | +0.63(+1.87%) |
Feb 24, 2011 | 33.70 | 34.30 | 33.32 | 33.76 | 123,662 | -0.04(-0.12%) |
Feb 23, 2011 | 33.68 | 34.48 | 32.30 | 33.80 | 138,910 | +0.13(+0.39%) |
Feb 22, 2011 | 35.67 | 36.21 | 33.53 | 33.67 | 154,312 | -2.24(-6.24%) |
Feb 18, 2011 | 36.00 | 36.29 | 35.51 | 35.91 | 98,382 | +0.01(+0.03%) |
Feb 17, 2011 | 35.89 | 36.99 | 35.50 | 35.90 | 89,188 | -0.23(-0.64%) |
Feb 16, 2011 | 36.79 | 37.15 | 35.86 | 36.13 | 107,295 | -0.69(-1.87%) |
Feb 15, 2011 | 36.96 | 37.52 | 36.50 | 36.82 | 86,595 | -0.36(-0.97%) |
Feb 14, 2011 | 37.39 | 37.64 | 37.15 | 37.18 | 18,955 | -0.14(-0.38%) |
Feb 11, 2011 | 36.01 | 37.57 | 35.51 | 37.32 | 113,010 | +1.29(+3.58%) |
Feb 10, 2011 | 35.68 | 36.75 | 35.00 | 36.03 | 39,303 | +0.19(+0.53%) |
Feb 09, 2011 | 36.16 | 36.29 | 35.37 | 35.84 | 108,057 | -0.52(-1.43%) |
Feb 08, 2011 | 36.39 | 36.74 | 35.60 | 36.36 | 45,948 | +0.02(+0.06%) |
Feb 07, 2011 | 36.24 | 36.89 | 36.00 | 36.34 | 86,043 | -0.04(-0.11%) |
Feb 04, 2011 | 36.29 | 36.50 | 35.75 | 36.38 | 63,759 | +0.18(+0.50%) |
Feb 03, 2011 | 35.76 | 36.50 | 35.46 | 36.20 | 65,917 | +0.37(+1.03%) |
Feb 02, 2011 | 35.29 | 36.07 | 34.98 | 35.83 | 63,378 | +0.30(+0.84%) |
Feb 01, 2011 | 34.54 | 35.61 | 34.22 | 35.53 | 98,219 | +1.13(+3.30%) |
Jan 31, 2011 | 33.82 | 35.44 | 33.64 | 34.40 | 144,330 | +0.55(+1.61%) |
Jan 28, 2011 | 34.02 | 34.84 | 32.63 | 33.85 | 131,099 | -0.37(-1.08%) |
Jan 27, 2011 | 34.79 | 34.79 | 33.97 | 34.22 | 75,866 | -0.37(-1.07%) |
Jan 26, 2011 | 34.05 | 34.95 | 33.52 | 34.59 | 176,005 | +0.71(+2.10%) |
Jan 25, 2011 | 34.94 | 34.99 | 33.75 | 33.88 | 88,525 | -1.12(-3.20%) |
Jan 24, 2011 | 34.85 | 36.05 | 34.70 | 35.00 | 57,585 | +0.09(+0.26%) |
Jan 21, 2011 | 35.61 | 35.66 | 34.60 | 34.91 | 219,645 | -0.55(-1.55%) |
Jan 20, 2011 | 34.47 | 35.69 | 34.20 | 35.46 | 109,846 | +0.71(+2.04%) |
Jan 19, 2011 | 34.95 | 35.23 | 34.51 | 34.75 | 151,973 | -0.27(-0.77%) |
Jan 18, 2011 | 36.63 | 37.07 | 34.36 | 35.02 | 404,224 | -1.88(-5.09%) |
Jan 14, 2011 | 38.06 | 38.06 | 36.32 | 36.90 | 235,831 | -1.17(-3.07%) |
Jan 13, 2011 | 37.66 | 38.50 | 37.07 | 38.07 | 324,516 | +0.86(+2.31%) |
Jan 12, 2011 | 36.50 | 37.68 | 35.47 | 37.21 | 345,194 | +1.16(+3.22%) |
Jan 11, 2011 | 36.63 | 36.88 | 35.55 | 36.05 | 102,306 | -0.22(-0.61%) |
Jan 10, 2011 | 36.59 | 36.98 | 35.47 | 36.27 | 228,514 | -0.72(-1.95%) |
Jan 07, 2011 | 36.60 | 37.20 | 35.03 | 36.99 | 197,741 | +0.40(+1.09%) |
Jan 06, 2011 | 35.91 | 36.72 | 35.27 | 36.59 | 133,052 | +0.79(+2.21%) |
Jan 05, 2011 | 34.50 | 36.67 | 33.32 | 35.80 | 286,642 | +1.16(+3.35%) |
Jan 04, 2011 | 34.78 | 34.80 | 33.65 | 34.64 | 260,624 | +0.15(+0.43%) |
Jan 03, 2011 | 33.35 | 35.05 | 33.35 | 34.49 | 205,751 | +1.49(+4.52%) |
Dec 31, 2010 | 34.00 | 34.30 | 32.51 | 33.00 | 216,304 | -0.99(-2.91%) |
Dec 30, 2010 | 32.67 | 34.49 | 32.67 | 33.99 | 200,874 | +1.37(+4.20%) |
Dec 29, 2010 | 32.40 | 33.38 | 30.85 | 32.62 | 391,320 | +0.08(+0.25%) |
Dec 28, 2010 | 34.31 | 35.10 | 32.32 | 32.54 | 316,861 | -1.90(-5.52%) |
Dec 27, 2010 | 35.85 | 35.85 | 33.28 | 34.44 | 183,327 | -1.55(-4.31%) |
Dec 23, 2010 | 37.00 | 37.19 | 35.27 | 35.99 | 305,197 | -1.15(-3.10%) |
Dec 22, 2010 | 40.56 | 40.56 | 36.96 | 37.14 | 378,748 | -2.79(-6.99%) |
Dec 21, 2010 | 39.65 | 41.01 | 39.24 | 39.93 | 215,809 | +0.39(+0.99%) |
Dec 20, 2010 | 38.75 | 40.87 | 38.51 | 39.54 | 321,217 | +0.64(+1.65%) |
Dec 17, 2010 | 38.45 | 39.99 | 36.59 | 38.90 | 1,618,281 | +0.61(+1.59%) |
Dec 16, 2010 | 36.77 | 39.02 | 36.77 | 38.29 | 110,091 | +1.70(+4.65%) |
Dec 15, 2010 | 36.54 | 37.02 | 36.29 | 36.59 | 120,653 | -0.15(-0.41%) |
Dec 14, 2010 | 37.00 | 38.00 | 36.50 | 36.74 | 223,394 | -0.13(-0.35%) |
Dec 13, 2010 | 36.80 | 39.00 | 36.56 | 36.87 | 263,437 | +0.46(+1.26%) |
Dec 10, 2010 | 35.95 | 36.57 | 34.67 | 36.41 | 263,306 | +0.19(+0.52%) |
Dec 09, 2010 | 36.19 | 36.85 | 35.20 | 36.22 | 223,403 | +0.23(+0.64%) |
Dec 08, 2010 | 35.40 | 36.52 | 31.20 | 35.99 | 1,080,305 | +0.26(+0.73%) |
Dec 07, 2010 | 36.81 | 36.81 | 35.18 | 35.73 | 340,923 | -0.49(-1.35%) |
Dec 06, 2010 | 34.58 | 36.56 | 34.38 | 36.22 | 270,135 | +1.79(+5.20%) |
Dec 03, 2010 | 34.25 | 34.71 | 33.80 | 34.43 | 226,374 | +0.18(+0.53%) |
Dec 02, 2010 | 34.02 | 34.53 | 33.50 | 34.25 | 183,643 | +1.06(+3.19%) |
Dec 01, 2010 | 33.00 | 34.58 | 32.55 | 33.19 | 262,942 | +0.45(+1.37%) |
Nov 30, 2010 | 31.10 | 33.00 | 30.61 | 32.74 | 426,297 | +1.74(+5.61%) |
Nov 29, 2010 | 30.73 | 31.11 | 30.27 | 31.00 | 182,202 | +0.25(+0.81%) |
Nov 26, 2010 | 30.83 | 31.00 | 30.42 | 30.75 | 47,397 | -0.12(-0.40%) |
Nov 24, 2010 | 29.73 | 30.88 | 30.88 | 30.88 | 98,290 | +1.52(+5.16%) |
Nov 23, 2010 | 28.79 | 29.50 | 28.79 | 29.36 | 98,453 | +0.16(+0.55%) |
Nov 22, 2010 | 28.95 | 29.39 | 28.75 | 29.20 | 74,538 | +0.30(+1.04%) |
Nov 19, 2010 | 28.83 | 29.63 | 28.68 | 28.90 | 276,424 | +0.21(+0.73%) |
Nov 18, 2010 | 28.22 | 29.46 | 28.22 | 28.69 | 187,219 | +0.77(+2.76%) |
Nov 17, 2010 | 29.00 | 29.00 | 27.41 | 27.92 | 204,197 | -0.84(-2.92%) |
Nov 16, 2010 | 29.32 | 29.32 | 28.54 | 28.76 | 119,241 | -0.93(-3.13%) |
Nov 15, 2010 | 29.62 | 30.00 | 29.09 | 29.69 | 103,178 | +0.79(+2.73%) |
Nov 12, 2010 | 29.92 | 29.92 | 28.76 | 28.90 | 247,585 | -1.11(-3.70%) |
Nov 11, 2010 | 30.90 | 30.90 | 29.85 | 30.01 | 172,435 | -0.45(-1.49%) |
Nov 10, 2010 | 30.50 | 31.79 | 30.45 | 30.46 | 51,563 | -0.61(-1.95%) |
Nov 09, 2010 | 30.60 | 32.08 | 30.50 | 31.07 | 225,402 | +0.50(+1.64%) |
Nov 08, 2010 | 29.44 | 31.22 | 29.40 | 30.57 | 419,645 | +1.50(+5.16%) |
Nov 05, 2010 | 28.00 | 29.64 | 27.60 | 29.07 | 176,930 | +1.17(+4.19%) |
Nov 04, 2010 | 27.76 | 28.23 | 26.77 | 27.90 | 324,251 | +0.21(+0.76%) |
Nov 03, 2010 | 27.72 | 27.84 | 27.49 | 27.69 | 180,485 | +0.02(+0.07%) |
Nov 02, 2010 | 27.90 | 27.90 | 27.35 | 27.67 | 229,503 | +0.32(+1.17%) |
Nov 01, 2010 | 27.50 | 27.84 | 27.24 | 27.35 | 184,391 | +0.00(+0.00%) |
Oct 29, 2010 | 27.79 | 27.83 | 27.17 | 27.35 | 147,919 | -0.50(-1.80%) |
Oct 28, 2010 | 29.26 | 29.26 | 27.70 | 27.85 | 361,270 | -0.93(-3.23%) |
Oct 27, 2010 | 28.60 | 29.35 | 27.94 | 28.78 | 259,261 | +1.37(+5.00%) |
Oct 25, 2010 | 27.50 | 27.55 | 25.93 | 27.41 | 378,062 | +0.51(+1.90%) |
Oct 22, 2010 | 24.85 | 27.77 | 24.64 | 26.90 | 1,151,709 | +2.05(+8.25%) |