Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 37.51 | 37.67 | 37.27 | 37.35 | 386,288 | -0.17(-0.45%) |
Mar 30, 2011 | 37.72 | 37.98 | 37.47 | 37.52 | 337,882 | -0.01(-0.02%) |
Mar 29, 2011 | 36.90 | 37.55 | 36.83 | 37.53 | 291,552 | +0.60(+1.63%) |
Mar 28, 2011 | 37.27 | 37.37 | 36.91 | 36.93 | 407,817 | -0.19(-0.52%) |
Mar 25, 2011 | 36.99 | 37.44 | 36.70 | 37.12 | 318,460 | +0.22(+0.59%) |
Mar 24, 2011 | 36.64 | 36.99 | 36.17 | 36.90 | 295,286 | +0.50(+1.38%) |
Mar 23, 2011 | 36.57 | 36.64 | 36.05 | 36.40 | 314,934 | -0.22(-0.59%) |
Mar 22, 2011 | 36.72 | 36.80 | 36.51 | 36.62 | 305,598 | -0.10(-0.27%) |
Mar 21, 2011 | 36.72 | 36.86 | 36.28 | 36.72 | 917,539 | +0.84(+2.34%) |
Mar 18, 2011 | 35.84 | 36.07 | 35.61 | 35.88 | 624,611 | +0.41(+1.15%) |
Mar 17, 2011 | 36.02 | 36.07 | 35.32 | 35.47 | 630,161 | +0.02(+0.04%) |
Mar 16, 2011 | 36.03 | 36.32 | 35.11 | 35.45 | 702,432 | -0.69(-1.92%) |
Mar 15, 2011 | 35.75 | 36.49 | 35.75 | 36.15 | 632,007 | -0.12(-0.34%) |
Mar 14, 2011 | 35.82 | 36.40 | 35.74 | 36.27 | 423,282 | +0.07(+0.19%) |
Mar 11, 2011 | 35.72 | 36.41 | 35.54 | 36.20 | 519,631 | +0.39(+1.08%) |
Mar 10, 2011 | 36.01 | 36.01 | 35.20 | 35.82 | 561,385 | -0.72(-1.96%) |
Mar 09, 2011 | 36.45 | 36.61 | 36.06 | 36.53 | 381,092 | -0.06(-0.17%) |
Mar 08, 2011 | 36.40 | 36.98 | 35.98 | 36.60 | 489,401 | +0.37(+1.02%) |
Mar 07, 2011 | 37.05 | 37.14 | 35.77 | 36.23 | 334,542 | -0.60(-1.63%) |
Mar 04, 2011 | 37.10 | 37.23 | 36.50 | 36.83 | 223,190 | -0.37(-1.00%) |
Mar 03, 2011 | 36.62 | 37.41 | 36.62 | 37.20 | 331,620 | +0.95(+2.62%) |
Mar 02, 2011 | 36.02 | 36.66 | 36.02 | 36.25 | 452,191 | +0.19(+0.53%) |
Mar 01, 2011 | 36.47 | 36.81 | 36.02 | 36.06 | 488,488 | -0.38(-1.04%) |
Feb 28, 2011 | 36.24 | 36.70 | 36.12 | 36.43 | 495,000 | +0.42(+1.16%) |
Feb 25, 2011 | 35.42 | 36.02 | 35.00 | 36.02 | 374,526 | +0.87(+2.48%) |
Feb 24, 2011 | 35.08 | 35.72 | 34.79 | 35.15 | 610,286 | +0.07(+0.20%) |
Feb 23, 2011 | 36.29 | 36.32 | 34.78 | 35.08 | 593,108 | -1.10(-3.03%) |
Feb 22, 2011 | 36.76 | 37.12 | 36.17 | 36.17 | 436,587 | -1.27(-3.40%) |
Feb 18, 2011 | 37.27 | 37.69 | 37.25 | 37.45 | 411,983 | +0.30(+0.81%) |
Feb 17, 2011 | 36.97 | 37.40 | 36.72 | 37.15 | 362,111 | +0.04(+0.10%) |
Feb 16, 2011 | 36.56 | 37.20 | 36.56 | 37.11 | 473,411 | +0.70(+1.92%) |
Feb 15, 2011 | 36.57 | 36.58 | 36.21 | 36.41 | 259,538 | -0.31(-0.84%) |
Feb 14, 2011 | 36.21 | 36.82 | 36.21 | 36.72 | 238,695 | +0.39(+1.08%) |
Feb 11, 2011 | 35.87 | 36.48 | 35.83 | 36.33 | 376,788 | +0.35(+0.98%) |
Feb 10, 2011 | 35.74 | 36.01 | 35.61 | 35.97 | 431,556 | +0.05(+0.15%) |
Feb 09, 2011 | 36.03 | 36.18 | 35.70 | 35.92 | 517,327 | -0.29(-0.81%) |
Feb 08, 2011 | 35.72 | 36.26 | 35.48 | 36.21 | 548,952 | +0.38(+1.05%) |
Feb 07, 2011 | 34.94 | 35.97 | 34.86 | 35.84 | 746,240 | +0.91(+2.61%) |
Feb 04, 2011 | 34.84 | 35.03 | 34.53 | 34.92 | 240,034 | +0.05(+0.13%) |
Feb 03, 2011 | 34.67 | 34.97 | 34.50 | 34.88 | 368,726 | +0.12(+0.33%) |
Feb 02, 2011 | 34.44 | 35.07 | 34.44 | 34.76 | 435,118 | +0.16(+0.47%) |
Feb 01, 2011 | 34.15 | 34.65 | 34.04 | 34.60 | 421,918 | +0.52(+1.53%) |
Jan 31, 2011 | 33.88 | 34.45 | 33.75 | 34.08 | 583,496 | +0.29(+0.86%) |
Jan 28, 2011 | 34.53 | 34.72 | 33.56 | 33.79 | 378,396 | -0.74(-2.13%) |
Jan 27, 2011 | 34.47 | 34.75 | 34.22 | 34.52 | 492,380 | -0.09(-0.27%) |
Jan 26, 2011 | 34.54 | 35.22 | 34.54 | 34.62 | 618,984 | +0.13(+0.38%) |
Jan 25, 2011 | 33.30 | 34.55 | 32.69 | 34.49 | 1,016,898 | +0.94(+2.79%) |
Jan 24, 2011 | 33.32 | 33.78 | 33.27 | 33.55 | 559,350 | +0.27(+0.81%) |
Jan 21, 2011 | 33.23 | 33.81 | 33.01 | 33.28 | 725,482 | +0.77(+2.36%) |
Jan 20, 2011 | 33.28 | 33.49 | 32.48 | 32.51 | 455,703 | -0.61(-1.83%) |
Jan 19, 2011 | 33.17 | 33.77 | 33.10 | 33.12 | 701,015 | -0.20(-0.60%) |
Jan 18, 2011 | 33.10 | 33.38 | 33.05 | 33.32 | 577,148 | +0.30(+0.91%) |
Jan 14, 2011 | 32.48 | 33.20 | 32.47 | 33.02 | 587,264 | +0.55(+1.70%) |
Jan 13, 2011 | 32.70 | 32.84 | 32.35 | 32.47 | 167,571 | -0.22(-0.68%) |
Jan 12, 2011 | 32.54 | 32.78 | 32.50 | 32.69 | 296,366 | +0.45(+1.40%) |
Jan 11, 2011 | 32.29 | 32.49 | 32.10 | 32.24 | 215,592 | +0.15(+0.48%) |
Jan 10, 2011 | 31.74 | 32.36 | 31.56 | 32.08 | 313,219 | +0.12(+0.38%) |
Jan 07, 2011 | 31.50 | 32.18 | 31.50 | 31.96 | 443,323 | +0.53(+1.68%) |
Jan 06, 2011 | 31.56 | 31.98 | 31.39 | 31.43 | 443,301 | -0.12(-0.36%) |
Jan 05, 2011 | 31.14 | 31.62 | 31.14 | 31.55 | 346,616 | +0.25(+0.81%) |
Jan 04, 2011 | 31.93 | 32.09 | 31.15 | 31.29 | 360,358 | -0.68(-2.11%) |