Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 39.15 | 39.86 | 39.06 | 39.79 | 728,394 | +0.58(+1.49%) |
Mar 30, 2011 | 39.21 | 39.21 | 39.21 | 39.21 | 724,030 | +0.54(+1.39%) |
Mar 29, 2011 | 38.45 | 38.68 | 37.98 | 38.67 | 371,333 | +0.16(+0.40%) |
Mar 28, 2011 | 38.56 | 38.89 | 38.43 | 38.52 | 471,990 | -0.11(-0.29%) |
Mar 25, 2011 | 38.35 | 38.93 | 38.35 | 38.63 | 379,315 | +0.37(+0.96%) |
Mar 24, 2011 | 38.21 | 38.38 | 37.77 | 38.26 | 419,243 | +0.27(+0.70%) |
Mar 23, 2011 | 38.34 | 38.43 | 37.75 | 38.00 | 491,238 | -0.40(-1.05%) |
Mar 22, 2011 | 38.65 | 38.68 | 38.36 | 38.40 | 264,505 | -0.16(-0.40%) |
Mar 21, 2011 | 38.62 | 38.71 | 38.51 | 38.55 | 501,250 | +0.07(+0.19%) |
Mar 18, 2011 | 38.24 | 38.52 | 38.06 | 38.48 | 906,830 | +0.53(+1.39%) |
Mar 17, 2011 | 37.93 | 38.01 | 37.49 | 37.95 | 416,002 | +0.48(+1.27%) |
Mar 16, 2011 | 38.11 | 38.37 | 37.44 | 37.47 | 539,070 | -0.70(-1.83%) |
Mar 15, 2011 | 38.15 | 38.44 | 38.09 | 38.18 | 333,290 | -0.23(-0.60%) |
Mar 14, 2011 | 38.39 | 38.55 | 38.11 | 38.40 | 261,766 | -0.24(-0.63%) |
Mar 11, 2011 | 38.16 | 38.74 | 38.00 | 38.65 | 299,155 | +0.43(+1.14%) |
Mar 10, 2011 | 38.39 | 38.48 | 38.11 | 38.21 | 318,846 | -0.50(-1.28%) |
Mar 09, 2011 | 38.50 | 38.78 | 38.24 | 38.71 | 665,704 | +0.49(+1.28%) |
Mar 08, 2011 | 37.80 | 38.40 | 37.56 | 38.22 | 578,049 | +0.46(+1.21%) |
Mar 07, 2011 | 38.29 | 38.51 | 37.55 | 37.76 | 444,324 | -0.51(-1.34%) |
Mar 04, 2011 | 38.95 | 38.95 | 37.99 | 38.27 | 368,219 | -0.52(-1.34%) |
Mar 03, 2011 | 38.86 | 39.04 | 38.70 | 38.80 | 719,449 | +0.22(+0.56%) |
Mar 02, 2011 | 38.79 | 38.99 | 38.43 | 38.58 | 441,119 | -0.37(-0.95%) |
Mar 01, 2011 | 40.25 | 40.29 | 38.88 | 38.95 | 659,339 | -1.32(-3.28%) |
Feb 28, 2011 | 39.26 | 40.27 | 39.25 | 40.27 | 696,383 | +1.02(+2.59%) |
Feb 25, 2011 | 38.52 | 39.26 | 38.52 | 39.25 | 523,553 | +0.83(+2.16%) |
Feb 24, 2011 | 38.44 | 38.57 | 38.03 | 38.42 | 300,251 | -0.02(-0.06%) |
Feb 23, 2011 | 38.85 | 38.94 | 38.39 | 38.45 | 332,852 | -0.37(-0.94%) |
Feb 22, 2011 | 38.43 | 38.97 | 38.37 | 38.81 | 358,720 | +0.12(+0.32%) |
Feb 18, 2011 | 38.40 | 38.79 | 38.40 | 38.69 | 463,799 | +0.35(+0.92%) |
Feb 17, 2011 | 38.27 | 38.42 | 38.11 | 38.34 | 230,168 | +0.05(+0.13%) |
Feb 16, 2011 | 38.36 | 38.60 | 37.98 | 38.29 | 307,125 | +0.08(+0.21%) |
Feb 15, 2011 | 38.16 | 38.37 | 38.03 | 38.21 | 335,722 | -0.17(-0.44%) |
Feb 14, 2011 | 38.25 | 38.48 | 38.09 | 38.37 | 328,754 | +0.19(+0.50%) |
Feb 11, 2011 | 38.30 | 38.37 | 38.06 | 38.18 | 500,616 | -0.17(-0.45%) |
Feb 10, 2011 | 38.25 | 38.73 | 38.23 | 38.35 | 332,511 | -0.14(-0.35%) |
Feb 09, 2011 | 38.66 | 38.66 | 38.21 | 38.49 | 526,631 | -0.11(-0.27%) |
Feb 08, 2011 | 38.60 | 38.91 | 38.42 | 38.60 | 885,566 | +0.03(+0.08%) |
Feb 07, 2011 | 38.24 | 38.62 | 38.18 | 38.57 | 587,300 | +0.42(+1.11%) |
Feb 04, 2011 | 38.96 | 38.96 | 38.11 | 38.14 | 407,995 | -0.89(-2.29%) |
Feb 03, 2011 | 39.14 | 39.30 | 38.93 | 39.04 | 508,413 | -0.17(-0.43%) |
Feb 02, 2011 | 39.71 | 39.74 | 39.16 | 39.20 | 297,816 | -0.39(-0.99%) |
Feb 01, 2011 | 39.71 | 39.71 | 39.01 | 39.59 | 286,471 | +0.08(+0.20%) |
Jan 31, 2011 | 39.09 | 39.71 | 39.00 | 39.51 | 285,019 | +0.64(+1.64%) |
Jan 28, 2011 | 39.10 | 39.27 | 38.71 | 38.88 | 650,437 | -0.26(-0.67%) |
Jan 27, 2011 | 38.88 | 39.32 | 38.62 | 39.14 | 562,714 | +0.39(+1.01%) |
Jan 26, 2011 | 38.93 | 39.06 | 38.50 | 38.75 | 413,067 | -0.17(-0.45%) |
Jan 25, 2011 | 38.14 | 38.92 | 37.90 | 38.92 | 403,244 | +0.69(+1.80%) |
Jan 24, 2011 | 37.98 | 38.39 | 37.83 | 38.23 | 321,871 | +0.31(+0.82%) |
Jan 21, 2011 | 38.00 | 38.00 | 37.64 | 37.92 | 402,986 | +0.11(+0.30%) |
Jan 20, 2011 | 37.64 | 38.08 | 37.64 | 37.81 | 332,445 | +0.00(+0.00%) |
Jan 19, 2011 | 38.40 | 38.48 | 37.65 | 37.81 | 433,762 | -0.71(-1.85%) |
Jan 18, 2011 | 38.29 | 38.52 | 37.93 | 38.52 | 319,245 | +0.25(+0.65%) |
Jan 14, 2011 | 38.26 | 38.35 | 37.99 | 38.27 | 366,479 | -0.01(-0.03%) |
Jan 13, 2011 | 38.26 | 38.42 | 38.11 | 38.29 | 288,194 | +0.02(+0.06%) |
Jan 12, 2011 | 38.31 | 38.45 | 38.11 | 38.26 | 435,738 | +0.35(+0.93%) |
Jan 11, 2011 | 38.27 | 38.27 | 37.49 | 37.91 | 460,579 | -0.04(-0.11%) |
Jan 10, 2011 | 37.97 | 38.03 | 37.62 | 37.95 | 391,149 | -0.06(-0.16%) |
Jan 07, 2011 | 38.43 | 38.68 | 37.75 | 38.01 | 375,694 | -0.30(-0.78%) |
Jan 06, 2011 | 38.22 | 38.71 | 38.20 | 38.32 | 963,114 | +0.20(+0.52%) |
Jan 05, 2011 | 38.03 | 38.46 | 37.98 | 38.12 | 659,527 | +0.01(+0.02%) |
Jan 04, 2011 | 39.32 | 39.36 | 38.01 | 38.11 | 635,052 | -1.13(-2.88%) |