Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 31.75 | 32.03 | 31.46 | 31.92 | 182,548 | +0.06(+0.19%) |
Mar 30, 2011 | 31.86 | 32.03 | 30.81 | 31.86 | 254,172 | +0.72(+2.32%) |
Mar 29, 2011 | 30.13 | 31.22 | 30.01 | 31.14 | 257,794 | +0.95(+3.15%) |
Mar 28, 2011 | 30.14 | 30.64 | 29.55 | 30.19 | 228,591 | +0.07(+0.23%) |
Mar 25, 2011 | 29.48 | 30.41 | 29.27 | 30.12 | 255,124 | +0.62(+2.10%) |
Mar 24, 2011 | 28.27 | 29.54 | 28.14 | 29.50 | 317,476 | +1.35(+4.80%) |
Mar 23, 2011 | 28.58 | 28.58 | 27.18 | 28.15 | 342,622 | -0.48(-1.67%) |
Mar 22, 2011 | 28.99 | 28.99 | 28.43 | 28.63 | 219,505 | -0.31(-1.08%) |
Mar 21, 2011 | 28.62 | 29.12 | 28.33 | 28.94 | 423,820 | +0.02(+0.06%) |
Mar 18, 2011 | 29.62 | 30.11 | 28.83 | 28.92 | 1,934,113 | -0.44(-1.48%) |
Mar 17, 2011 | 29.58 | 29.67 | 28.98 | 29.36 | 174,155 | +0.17(+0.60%) |
Mar 16, 2011 | 29.40 | 29.44 | 29.09 | 29.19 | 253,557 | -0.31(-1.06%) |
Mar 15, 2011 | 28.39 | 29.86 | 28.18 | 29.50 | 303,304 | +0.37(+1.26%) |
Mar 14, 2011 | 29.61 | 29.61 | 28.02 | 29.13 | 345,780 | -0.70(-2.34%) |
Mar 11, 2011 | 29.89 | 30.08 | 29.68 | 29.83 | 122,902 | -0.31(-1.04%) |
Mar 10, 2011 | 30.28 | 30.68 | 30.10 | 30.14 | 116,071 | -0.55(-1.79%) |
Mar 09, 2011 | 30.64 | 30.93 | 30.49 | 30.69 | 146,453 | +0.15(+0.48%) |
Mar 08, 2011 | 30.14 | 30.87 | 30.14 | 30.54 | 173,196 | +0.37(+1.21%) |
Mar 07, 2011 | 30.60 | 30.92 | 30.07 | 30.18 | 165,276 | -0.37(-1.23%) |
Mar 04, 2011 | 30.55 | 30.73 | 30.34 | 30.55 | 60,935 | +0.07(+0.23%) |
Mar 03, 2011 | 30.49 | 31.02 | 30.35 | 30.48 | 93,462 | +0.08(+0.26%) |
Mar 02, 2011 | 30.54 | 30.75 | 30.27 | 30.41 | 73,815 | -0.17(-0.54%) |
Mar 01, 2011 | 31.17 | 31.17 | 30.42 | 30.57 | 83,214 | -0.44(-1.40%) |
Feb 28, 2011 | 31.41 | 31.44 | 30.79 | 31.01 | 53,964 | -0.17(-0.56%) |
Feb 25, 2011 | 31.03 | 31.26 | 30.85 | 31.18 | 73,564 | +0.26(+0.85%) |
Feb 24, 2011 | 30.27 | 31.01 | 29.65 | 30.92 | 120,878 | +0.61(+2.01%) |
Feb 23, 2011 | 31.72 | 31.72 | 29.85 | 30.31 | 193,151 | -1.41(-4.45%) |
Feb 22, 2011 | 32.51 | 32.68 | 31.58 | 31.72 | 85,702 | -1.17(-3.55%) |
Feb 18, 2011 | 33.79 | 33.79 | 32.77 | 32.89 | 83,677 | -0.78(-2.33%) |
Feb 17, 2011 | 33.32 | 33.86 | 33.10 | 33.67 | 161,155 | +0.24(+0.70%) |
Feb 16, 2011 | 32.60 | 33.56 | 32.60 | 33.44 | 117,189 | +0.91(+2.79%) |
Feb 15, 2011 | 32.52 | 32.94 | 32.43 | 32.53 | 84,112 | +0.04(+0.13%) |
Feb 14, 2011 | 32.94 | 33.47 | 32.49 | 32.49 | 42,218 | -0.34(-1.04%) |
Feb 11, 2011 | 32.84 | 33.25 | 32.63 | 32.83 | 89,874 | +0.00(+0.00%) |
Feb 10, 2011 | 33.02 | 33.38 | 32.70 | 32.83 | 77,743 | -0.14(-0.42%) |
Feb 09, 2011 | 32.72 | 32.97 | 32.54 | 32.97 | 80,148 | +0.28(+0.85%) |
Feb 08, 2011 | 32.50 | 32.69 | 32.30 | 32.69 | 95,754 | +0.09(+0.27%) |
Feb 07, 2011 | 31.85 | 32.65 | 31.71 | 32.60 | 120,135 | +1.03(+3.26%) |
Feb 04, 2011 | 30.82 | 31.66 | 30.66 | 31.57 | 112,448 | +0.75(+2.44%) |
Feb 03, 2011 | 30.51 | 31.07 | 30.36 | 30.82 | 116,894 | +0.13(+0.42%) |
Feb 02, 2011 | 31.46 | 31.80 | 30.48 | 30.69 | 196,580 | -0.94(-2.98%) |
Feb 01, 2011 | 31.57 | 31.99 | 31.20 | 31.63 | 133,347 | +0.10(+0.30%) |
Jan 31, 2011 | 31.81 | 32.11 | 31.40 | 31.54 | 177,799 | -0.27(-0.84%) |
Jan 28, 2011 | 33.03 | 33.03 | 31.72 | 31.81 | 140,688 | -1.24(-3.74%) |
Jan 27, 2011 | 33.82 | 33.82 | 32.99 | 33.04 | 97,726 | -0.67(-1.97%) |
Jan 26, 2011 | 33.15 | 34.04 | 33.15 | 33.71 | 135,941 | +0.51(+1.54%) |
Jan 25, 2011 | 33.71 | 33.80 | 33.03 | 33.20 | 136,117 | -0.78(-2.29%) |
Jan 24, 2011 | 34.06 | 34.27 | 33.94 | 33.98 | 100,708 | -0.15(-0.43%) |
Jan 21, 2011 | 34.47 | 34.47 | 33.99 | 34.12 | 108,686 | -0.07(-0.20%) |
Jan 20, 2011 | 33.92 | 34.50 | 33.91 | 34.19 | 115,048 | -0.03(-0.10%) |
Jan 19, 2011 | 34.84 | 35.02 | 34.07 | 34.23 | 150,469 | -0.69(-1.98%) |
Jan 18, 2011 | 34.90 | 35.03 | 34.57 | 34.92 | 121,439 | +0.13(+0.37%) |
Jan 14, 2011 | 34.37 | 34.82 | 34.32 | 34.79 | 153,642 | +0.45(+1.31%) |
Jan 13, 2011 | 34.03 | 34.53 | 33.88 | 34.34 | 84,033 | +0.36(+1.07%) |
Jan 12, 2011 | 34.27 | 34.50 | 33.75 | 33.98 | 138,919 | -0.54(-1.55%) |
Jan 11, 2011 | 33.49 | 34.51 | 33.35 | 34.51 | 220,161 | +1.35(+4.07%) |
Jan 10, 2011 | 33.25 | 33.38 | 32.75 | 33.16 | 170,694 | -0.09(-0.26%) |
Jan 07, 2011 | 34.01 | 34.24 | 32.78 | 33.25 | 209,476 | +0.77(+2.37%) |
Jan 06, 2011 | 32.97 | 32.97 | 32.20 | 32.48 | 114,064 | -0.35(-1.05%) |
Jan 05, 2011 | 32.29 | 32.91 | 32.01 | 32.83 | 104,602 | +0.59(+1.82%) |
Jan 04, 2011 | 33.22 | 33.24 | 31.95 | 32.24 | 133,022 | -0.80(-2.41%) |