Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 38.39 | 38.58 | 38.21 | 38.32 | 795,604 | -0.07(-0.17%) |
Mar 30, 2011 | 38.66 | 38.81 | 38.26 | 38.39 | 579,993 | -0.11(-0.28%) |
Mar 29, 2011 | 38.15 | 38.58 | 38.09 | 38.50 | 442,465 | +0.35(+0.92%) |
Mar 28, 2011 | 38.64 | 38.85 | 38.11 | 38.15 | 384,845 | -0.46(-1.20%) |
Mar 25, 2011 | 38.26 | 38.91 | 38.13 | 38.61 | 527,439 | +0.41(+1.08%) |
Mar 24, 2011 | 38.19 | 38.23 | 37.66 | 38.20 | 422,375 | +0.27(+0.72%) |
Mar 23, 2011 | 37.55 | 38.04 | 37.26 | 37.93 | 648,146 | +0.31(+0.83%) |
Mar 22, 2011 | 37.60 | 37.85 | 37.16 | 37.62 | 468,897 | -0.01(-0.02%) |
Mar 21, 2011 | 37.78 | 37.87 | 37.59 | 37.62 | 436,489 | +0.40(+1.07%) |
Mar 18, 2011 | 36.95 | 37.28 | 36.75 | 37.22 | 621,547 | +0.65(+1.77%) |
Mar 17, 2011 | 37.09 | 37.10 | 36.42 | 36.58 | 374,022 | +0.00(+0.00%) |
Mar 16, 2011 | 36.88 | 37.17 | 36.26 | 36.58 | 593,962 | -0.32(-0.88%) |
Mar 15, 2011 | 36.87 | 37.87 | 36.84 | 36.90 | 808,609 | -0.97(-2.55%) |
Mar 14, 2011 | 36.83 | 37.89 | 36.60 | 37.87 | 839,606 | +0.83(+2.24%) |
Mar 11, 2011 | 37.03 | 37.60 | 36.92 | 37.04 | 534,395 | -0.18(-0.48%) |
Mar 10, 2011 | 37.11 | 37.56 | 37.00 | 37.22 | 774,933 | -0.33(-0.88%) |
Mar 09, 2011 | 37.07 | 37.60 | 36.77 | 37.55 | 821,006 | +0.32(+0.85%) |
Mar 08, 2011 | 36.60 | 37.35 | 36.55 | 37.23 | 1,013,344 | +0.76(+2.09%) |
Mar 07, 2011 | 37.07 | 37.10 | 36.29 | 36.47 | 448,181 | -0.46(-1.24%) |
Mar 04, 2011 | 36.88 | 36.93 | 36.47 | 36.93 | 365,341 | +0.19(+0.50%) |
Mar 03, 2011 | 36.75 | 37.22 | 36.69 | 36.74 | 712,928 | +0.34(+0.93%) |
Mar 02, 2011 | 36.30 | 36.84 | 36.28 | 36.40 | 613,565 | +0.11(+0.31%) |
Mar 01, 2011 | 37.30 | 37.36 | 36.24 | 36.29 | 709,483 | -0.92(-2.47%) |
Feb 28, 2011 | 36.56 | 37.27 | 36.42 | 37.21 | 898,938 | +0.78(+2.13%) |
Feb 25, 2011 | 35.57 | 36.44 | 35.54 | 36.44 | 1,142,816 | +1.11(+3.13%) |
Feb 24, 2011 | 34.69 | 35.44 | 34.65 | 35.33 | 1,523,953 | +0.74(+2.14%) |
Feb 23, 2011 | 34.44 | 34.65 | 33.79 | 34.59 | 1,151,994 | +0.11(+0.33%) |
Feb 22, 2011 | 35.44 | 36.09 | 34.45 | 34.48 | 764,004 | -1.44(-4.02%) |
Feb 18, 2011 | 34.94 | 36.00 | 34.94 | 35.92 | 978,694 | +0.94(+2.70%) |
Feb 17, 2011 | 34.50 | 35.02 | 34.47 | 34.98 | 515,761 | +0.34(+0.97%) |
Feb 16, 2011 | 34.59 | 34.82 | 34.18 | 34.64 | 721,864 | +0.07(+0.19%) |
Feb 15, 2011 | 34.53 | 34.69 | 34.28 | 34.57 | 762,279 | -0.02(-0.06%) |
Feb 14, 2011 | 35.15 | 35.15 | 34.31 | 34.59 | 894,407 | -0.42(-1.21%) |
Feb 11, 2011 | 34.94 | 35.17 | 34.42 | 35.02 | 830,459 | +0.03(+0.09%) |
Feb 10, 2011 | 34.84 | 35.19 | 34.71 | 34.98 | 490,770 | -0.03(-0.09%) |
Feb 09, 2011 | 34.86 | 35.18 | 34.82 | 35.02 | 591,413 | +0.06(+0.17%) |
Feb 08, 2011 | 34.85 | 34.97 | 34.53 | 34.96 | 538,498 | +0.18(+0.53%) |
Feb 07, 2011 | 34.65 | 34.85 | 34.40 | 34.77 | 646,070 | +0.30(+0.88%) |
Feb 04, 2011 | 34.27 | 34.75 | 34.09 | 34.47 | 514,247 | +0.22(+0.65%) |
Feb 03, 2011 | 34.13 | 34.44 | 33.91 | 34.24 | 584,000 | +0.05(+0.14%) |
Feb 02, 2011 | 34.53 | 34.72 | 34.16 | 34.20 | 696,761 | -0.28(-0.80%) |
Feb 01, 2011 | 34.11 | 34.89 | 34.11 | 34.48 | 741,362 | +0.40(+1.18%) |
Jan 31, 2011 | 33.90 | 34.77 | 33.74 | 34.07 | 961,691 | +0.20(+0.60%) |
Jan 28, 2011 | 35.54 | 35.61 | 33.54 | 33.87 | 2,334,518 | -1.83(-5.12%) |
Jan 27, 2011 | 35.34 | 35.95 | 35.07 | 35.70 | 1,219,035 | +0.40(+1.14%) |
Jan 26, 2011 | 35.13 | 35.81 | 35.07 | 35.29 | 978,563 | +0.46(+1.33%) |
Jan 25, 2011 | 34.62 | 34.96 | 34.47 | 34.83 | 546,752 | +0.15(+0.42%) |
Jan 24, 2011 | 34.15 | 34.95 | 34.08 | 34.69 | 964,644 | +0.57(+1.68%) |
Jan 21, 2011 | 33.82 | 34.29 | 33.82 | 34.11 | 750,819 | +0.48(+1.43%) |
Jan 20, 2011 | 34.07 | 34.24 | 33.47 | 33.63 | 701,576 | -0.52(-1.53%) |
Jan 19, 2011 | 34.56 | 34.83 | 34.07 | 34.15 | 712,238 | -0.34(-0.98%) |
Jan 18, 2011 | 34.24 | 34.61 | 33.97 | 34.49 | 809,980 | +0.26(+0.77%) |
Jan 14, 2011 | 34.01 | 34.27 | 33.74 | 34.23 | 495,095 | +0.20(+0.58%) |
Jan 13, 2011 | 34.16 | 34.28 | 33.88 | 34.03 | 704,837 | -0.11(-0.31%) |
Jan 12, 2011 | 33.91 | 34.44 | 33.82 | 34.13 | 1,024,589 | +0.52(+1.55%) |
Jan 11, 2011 | 33.18 | 33.70 | 33.18 | 33.61 | 786,488 | +0.48(+1.45%) |
Jan 10, 2011 | 32.66 | 33.15 | 32.43 | 33.13 | 542,136 | +0.44(+1.33%) |
Jan 07, 2011 | 33.14 | 33.26 | 32.61 | 32.70 | 498,322 | -0.34(-1.02%) |
Jan 06, 2011 | 32.81 | 33.36 | 32.79 | 33.03 | 944,337 | +0.13(+0.40%) |
Jan 05, 2011 | 32.52 | 33.01 | 32.31 | 32.90 | 1,475,548 | +0.23(+0.71%) |
Jan 04, 2011 | 33.41 | 33.52 | 32.55 | 32.67 | 962,024 | -0.82(-2.44%) |