Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 36.76 | 37.32 | 36.08 | 37.28 | 368,856 | +0.34(+0.92%) |
Mar 30, 2011 | 36.50 | 37.00 | 36.36 | 36.94 | 321,981 | +0.64(+1.75%) |
Mar 29, 2011 | 35.73 | 36.59 | 35.62 | 36.31 | 404,446 | +0.24(+0.65%) |
Mar 28, 2011 | 36.32 | 36.91 | 35.58 | 36.07 | 332,725 | -0.16(-0.43%) |
Mar 25, 2011 | 35.23 | 36.69 | 35.19 | 36.23 | 363,967 | +1.23(+3.51%) |
Mar 24, 2011 | 34.55 | 35.17 | 34.41 | 35.00 | 344,684 | +0.64(+1.88%) |
Mar 23, 2011 | 34.24 | 34.43 | 33.55 | 34.36 | 620,743 | -0.02(-0.05%) |
Mar 22, 2011 | 34.97 | 35.08 | 34.30 | 34.37 | 601,378 | -0.49(-1.40%) |
Mar 21, 2011 | 34.94 | 35.02 | 34.71 | 34.86 | 488,091 | +0.34(+0.98%) |
Mar 18, 2011 | 34.56 | 34.85 | 34.03 | 34.52 | 1,357,403 | +0.16(+0.46%) |
Mar 17, 2011 | 35.09 | 35.27 | 34.28 | 34.36 | 415,339 | -0.29(-0.83%) |
Mar 16, 2011 | 34.55 | 34.87 | 33.99 | 34.65 | 800,483 | +0.04(+0.13%) |
Mar 15, 2011 | 34.43 | 35.28 | 34.37 | 34.61 | 566,178 | -0.67(-1.90%) |
Mar 14, 2011 | 35.17 | 35.47 | 34.39 | 35.28 | 639,009 | -0.35(-0.98%) |
Mar 11, 2011 | 35.05 | 35.90 | 34.45 | 35.63 | 391,054 | +0.26(+0.74%) |
Mar 10, 2011 | 35.00 | 35.49 | 34.77 | 35.37 | 426,672 | -0.09(-0.25%) |
Mar 09, 2011 | 35.28 | 35.97 | 35.13 | 35.45 | 542,271 | +0.22(+0.62%) |
Mar 08, 2011 | 34.77 | 35.71 | 34.53 | 35.24 | 424,519 | +0.57(+1.63%) |
Mar 07, 2011 | 35.90 | 36.11 | 34.66 | 34.67 | 417,707 | -1.02(-2.86%) |
Mar 04, 2011 | 36.55 | 36.55 | 35.14 | 35.69 | 283,966 | -0.79(-2.17%) |
Mar 03, 2011 | 35.78 | 36.68 | 35.29 | 36.48 | 230,384 | +1.16(+3.28%) |
Mar 02, 2011 | 35.41 | 35.98 | 34.93 | 35.32 | 352,284 | -0.22(-0.61%) |
Mar 01, 2011 | 36.83 | 37.13 | 35.01 | 35.54 | 390,757 | -1.26(-3.43%) |
Feb 28, 2011 | 37.14 | 37.43 | 36.25 | 36.80 | 273,207 | -0.17(-0.45%) |
Feb 25, 2011 | 35.93 | 37.32 | 35.93 | 36.97 | 349,417 | +1.32(+3.69%) |
Feb 24, 2011 | 35.98 | 36.32 | 34.97 | 35.65 | 834,134 | -0.32(-0.89%) |
Feb 23, 2011 | 36.41 | 36.59 | 34.82 | 35.98 | 564,846 | -0.53(-1.45%) |
Feb 22, 2011 | 36.08 | 37.01 | 35.82 | 36.51 | 686,405 | -0.09(-0.24%) |
Feb 18, 2011 | 35.62 | 36.78 | 35.43 | 36.59 | 339,778 | +1.15(+3.24%) |
Feb 17, 2011 | 35.58 | 35.74 | 35.14 | 35.45 | 308,625 | -0.10(-0.27%) |
Feb 16, 2011 | 33.99 | 35.96 | 33.99 | 35.54 | 485,371 | +1.63(+4.82%) |
Feb 15, 2011 | 34.12 | 34.31 | 33.62 | 33.91 | 322,551 | -0.28(-0.81%) |
Feb 14, 2011 | 34.69 | 34.69 | 34.14 | 34.19 | 232,255 | -0.35(-1.01%) |
Feb 11, 2011 | 33.85 | 34.64 | 33.66 | 34.53 | 482,262 | +0.65(+1.92%) |
Feb 10, 2011 | 35.65 | 35.65 | 33.33 | 33.88 | 840,527 | -1.81(-5.06%) |
Feb 09, 2011 | 35.93 | 36.64 | 35.41 | 35.69 | 370,143 | -0.28(-0.77%) |
Feb 08, 2011 | 35.51 | 35.98 | 35.51 | 35.97 | 284,522 | +0.43(+1.22%) |
Feb 07, 2011 | 35.53 | 36.27 | 35.38 | 35.53 | 324,257 | +0.14(+0.39%) |
Feb 04, 2011 | 34.24 | 35.69 | 33.93 | 35.39 | 497,268 | +1.09(+3.17%) |
Feb 03, 2011 | 33.11 | 34.65 | 33.11 | 34.31 | 546,223 | +1.33(+4.03%) |
Feb 02, 2011 | 33.53 | 34.38 | 32.95 | 32.98 | 341,134 | -0.73(-2.17%) |
Feb 01, 2011 | 33.23 | 34.02 | 32.88 | 33.71 | 351,848 | +0.83(+2.54%) |
Jan 31, 2011 | 33.33 | 33.48 | 32.68 | 32.87 | 264,427 | -0.25(-0.76%) |
Jan 28, 2011 | 34.11 | 34.18 | 32.99 | 33.13 | 354,416 | -1.03(-3.00%) |
Jan 27, 2011 | 34.10 | 34.19 | 33.55 | 34.15 | 482,591 | +0.01(+0.03%) |
Jan 26, 2011 | 33.55 | 34.26 | 32.80 | 34.14 | 349,603 | +0.76(+2.29%) |
Jan 25, 2011 | 33.21 | 33.40 | 32.42 | 33.38 | 344,330 | -0.07(-0.21%) |
Jan 24, 2011 | 33.22 | 33.68 | 33.12 | 33.45 | 220,563 | +0.18(+0.55%) |
Jan 21, 2011 | 33.99 | 34.25 | 33.20 | 33.26 | 352,389 | -0.50(-1.47%) |
Jan 20, 2011 | 33.53 | 34.65 | 33.20 | 33.76 | 513,176 | +0.11(+0.34%) |
Jan 19, 2011 | 34.47 | 34.51 | 33.48 | 33.65 | 306,566 | -0.91(-2.64%) |
Jan 18, 2011 | 34.98 | 34.98 | 34.36 | 34.56 | 268,199 | -0.56(-1.58%) |
Jan 14, 2011 | 35.10 | 35.28 | 34.58 | 35.12 | 268,044 | -0.14(-0.39%) |
Jan 13, 2011 | 35.48 | 35.58 | 35.07 | 35.25 | 289,145 | -0.16(-0.47%) |
Jan 12, 2011 | 35.30 | 35.73 | 35.06 | 35.42 | 262,101 | +0.47(+1.34%) |
Jan 11, 2011 | 35.21 | 35.54 | 34.30 | 34.95 | 256,465 | -0.10(-0.27%) |
Jan 10, 2011 | 34.79 | 35.23 | 34.42 | 35.05 | 188,281 | -0.04(-0.12%) |
Jan 07, 2011 | 35.14 | 35.30 | 34.17 | 35.09 | 588,424 | -0.05(-0.15%) |
Jan 06, 2011 | 35.96 | 36.00 | 34.85 | 35.14 | 301,315 | -0.88(-2.44%) |
Jan 05, 2011 | 36.01 | 36.98 | 35.84 | 36.02 | 285,239 | -0.17(-0.48%) |
Jan 04, 2011 | 37.30 | 37.30 | 35.86 | 36.19 | 567,688 | -0.96(-2.57%) |