Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 39.24 | 40.43 | 39.01 | 40.15 | 1,134,070 | +0.88(+2.23%) |
Mar 30, 2011 | 38.88 | 39.42 | 38.81 | 39.27 | 1,004,395 | +0.55(+1.42%) |
Mar 29, 2011 | 38.51 | 38.81 | 38.28 | 38.73 | 503,069 | +0.23(+0.60%) |
Mar 28, 2011 | 38.65 | 38.83 | 38.32 | 38.50 | 662,701 | +0.01(+0.02%) |
Mar 25, 2011 | 38.21 | 38.74 | 37.91 | 38.49 | 703,844 | +0.51(+1.35%) |
Mar 24, 2011 | 38.04 | 38.24 | 37.75 | 37.98 | 956,654 | +0.04(+0.09%) |
Mar 23, 2011 | 38.13 | 38.20 | 37.72 | 37.94 | 972,310 | -0.32(-0.83%) |
Mar 22, 2011 | 38.46 | 38.59 | 38.17 | 38.26 | 483,292 | -0.19(-0.48%) |
Mar 21, 2011 | 38.50 | 38.72 | 38.11 | 38.44 | 512,085 | +0.61(+1.61%) |
Mar 18, 2011 | 38.30 | 38.41 | 37.59 | 37.83 | 880,381 | +0.03(+0.07%) |
Mar 17, 2011 | 38.51 | 38.79 | 37.74 | 37.81 | 1,104,324 | +0.09(+0.23%) |
Mar 16, 2011 | 37.66 | 38.26 | 37.29 | 37.72 | 1,889,715 | +0.08(+0.21%) |
Mar 15, 2011 | 36.37 | 37.93 | 36.12 | 37.64 | 957,437 | -0.03(-0.07%) |
Mar 14, 2011 | 37.51 | 37.78 | 36.91 | 37.67 | 1,147,911 | -0.15(-0.40%) |
Mar 11, 2011 | 37.56 | 38.09 | 37.32 | 37.82 | 788,599 | +0.05(+0.14%) |
Mar 10, 2011 | 37.78 | 38.14 | 37.39 | 37.76 | 838,124 | -0.57(-1.50%) |
Mar 09, 2011 | 38.19 | 38.81 | 37.98 | 38.34 | 628,291 | +0.05(+0.14%) |
Mar 08, 2011 | 37.26 | 38.58 | 37.14 | 38.28 | 794,121 | +1.16(+3.12%) |
Mar 07, 2011 | 37.72 | 37.74 | 36.58 | 37.13 | 1,321,340 | -0.55(-1.45%) |
Mar 04, 2011 | 37.97 | 38.25 | 37.46 | 37.67 | 1,153,900 | -0.43(-1.14%) |
Mar 03, 2011 | 36.68 | 38.22 | 36.68 | 38.11 | 1,187,034 | +1.72(+4.74%) |
Mar 02, 2011 | 35.85 | 36.59 | 35.68 | 36.38 | 995,221 | +0.42(+1.15%) |
Mar 01, 2011 | 36.93 | 36.94 | 35.78 | 35.97 | 1,541,555 | -0.81(-2.21%) |
Feb 28, 2011 | 36.54 | 36.93 | 36.36 | 36.78 | 1,023,288 | +0.49(+1.35%) |
Feb 25, 2011 | 36.27 | 36.58 | 35.99 | 36.29 | 1,264,944 | +0.23(+0.65%) |
Feb 24, 2011 | 35.42 | 36.64 | 35.31 | 36.06 | 1,362,242 | +0.55(+1.54%) |
Feb 23, 2011 | 36.25 | 36.59 | 35.11 | 35.51 | 1,545,564 | -0.92(-2.52%) |
Feb 22, 2011 | 37.41 | 37.55 | 36.38 | 36.43 | 1,090,066 | -1.42(-3.76%) |
Feb 18, 2011 | 37.91 | 38.02 | 37.60 | 37.85 | 585,595 | -0.06(-0.16%) |
Feb 17, 2011 | 38.33 | 38.38 | 37.87 | 37.91 | 1,206,289 | -0.44(-1.15%) |
Feb 16, 2011 | 37.87 | 38.84 | 37.82 | 38.36 | 1,517,097 | +0.66(+1.76%) |
Feb 15, 2011 | 37.27 | 37.70 | 37.27 | 37.69 | 901,129 | +0.31(+0.83%) |
Feb 14, 2011 | 37.34 | 37.65 | 37.09 | 37.38 | 584,270 | +0.08(+0.21%) |
Feb 11, 2011 | 36.65 | 37.45 | 36.65 | 37.30 | 701,851 | +0.57(+1.56%) |
Feb 10, 2011 | 36.16 | 36.85 | 36.16 | 36.73 | 528,707 | +0.30(+0.82%) |
Feb 09, 2011 | 36.50 | 36.69 | 36.15 | 36.43 | 885,248 | -0.10(-0.27%) |
Feb 08, 2011 | 36.35 | 36.76 | 36.31 | 36.53 | 940,440 | +0.28(+0.78%) |
Feb 07, 2011 | 36.19 | 36.27 | 36.00 | 36.24 | 784,201 | +0.06(+0.17%) |
Feb 04, 2011 | 36.08 | 36.19 | 35.65 | 36.18 | 582,720 | +0.29(+0.81%) |
Feb 03, 2011 | 35.72 | 36.13 | 35.53 | 35.89 | 922,959 | +0.25(+0.69%) |
Feb 02, 2011 | 36.30 | 36.40 | 35.61 | 35.64 | 1,291,829 | -0.88(-2.41%) |
Feb 01, 2011 | 36.39 | 36.91 | 36.39 | 36.53 | 983,621 | +0.40(+1.10%) |
Jan 31, 2011 | 36.44 | 36.70 | 36.02 | 36.13 | 2,299,766 | -0.31(-0.85%) |
Jan 28, 2011 | 37.75 | 37.75 | 36.14 | 36.44 | 3,619,004 | -1.27(-3.37%) |
Jan 27, 2011 | 37.20 | 38.00 | 37.04 | 37.71 | 1,820,357 | +0.49(+1.33%) |
Jan 26, 2011 | 36.83 | 37.44 | 36.71 | 37.21 | 823,465 | +0.47(+1.27%) |
Jan 25, 2011 | 36.38 | 36.90 | 36.29 | 36.75 | 960,080 | +0.29(+0.80%) |
Jan 24, 2011 | 36.30 | 36.73 | 36.18 | 36.46 | 797,405 | +0.21(+0.58%) |
Jan 21, 2011 | 36.29 | 36.53 | 36.16 | 36.24 | 658,954 | +0.16(+0.44%) |
Jan 20, 2011 | 36.44 | 36.82 | 35.81 | 36.09 | 1,103,761 | -0.53(-1.44%) |
Jan 19, 2011 | 37.41 | 37.41 | 36.33 | 36.61 | 846,625 | -0.85(-2.28%) |
Jan 18, 2011 | 37.29 | 37.60 | 37.05 | 37.47 | 1,000,548 | +0.26(+0.71%) |
Jan 14, 2011 | 37.02 | 37.26 | 37.01 | 37.20 | 729,966 | +0.18(+0.48%) |
Jan 13, 2011 | 36.82 | 37.10 | 36.62 | 37.03 | 830,218 | +0.17(+0.45%) |
Jan 12, 2011 | 37.13 | 37.16 | 36.73 | 36.86 | 763,225 | +0.03(+0.08%) |
Jan 11, 2011 | 37.17 | 37.56 | 36.61 | 36.83 | 877,250 | -0.06(-0.17%) |
Jan 10, 2011 | 36.86 | 37.14 | 36.48 | 36.90 | 980,069 | -0.02(-0.05%) |
Jan 07, 2011 | 36.66 | 37.05 | 36.58 | 36.91 | 1,475,601 | +0.41(+1.13%) |
Jan 06, 2011 | 36.36 | 36.63 | 36.17 | 36.50 | 820,097 | +0.10(+0.27%) |
Jan 05, 2011 | 35.94 | 36.46 | 35.73 | 36.40 | 1,126,832 | +0.04(+0.12%) |
Jan 04, 2011 | 36.85 | 36.85 | 35.80 | 36.36 | 1,545,724 | -0.33(-0.91%) |