Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 34.01 | 34.35 | 33.69 | 34.03 | 524,885 | +0.01(+0.03%) |
Mar 30, 2011 | 32.64 | 34.09 | 32.51 | 34.02 | 702,800 | +1.70(+5.26%) |
Mar 29, 2011 | 31.98 | 32.45 | 31.73 | 32.32 | 405,152 | +0.25(+0.77%) |
Mar 28, 2011 | 31.62 | 32.54 | 31.45 | 32.07 | 729,388 | +0.46(+1.44%) |
Mar 25, 2011 | 31.10 | 32.32 | 31.06 | 31.62 | 405,534 | +0.52(+1.68%) |
Mar 24, 2011 | 31.09 | 31.72 | 30.77 | 31.09 | 489,654 | +0.06(+0.18%) |
Mar 23, 2011 | 30.79 | 32.02 | 30.12 | 31.04 | 887,487 | +1.05(+3.52%) |
Mar 22, 2011 | 30.12 | 30.12 | 29.44 | 29.98 | 488,603 | -0.11(-0.38%) |
Mar 21, 2011 | 29.60 | 30.17 | 29.11 | 30.10 | 931,923 | +0.85(+2.89%) |
Mar 18, 2011 | 29.41 | 30.01 | 28.98 | 29.25 | 2,443,624 | +0.09(+0.29%) |
Mar 17, 2011 | 29.91 | 30.17 | 29.13 | 29.16 | 510,086 | -0.54(-1.82%) |
Mar 16, 2011 | 30.29 | 30.79 | 29.67 | 29.71 | 660,397 | -0.74(-2.43%) |
Mar 15, 2011 | 30.59 | 30.91 | 29.95 | 30.45 | 995,581 | -0.49(-1.60%) |
Mar 14, 2011 | 31.36 | 31.59 | 30.54 | 30.94 | 674,830 | -0.05(-0.15%) |
Mar 11, 2011 | 30.88 | 33.16 | 30.74 | 30.99 | 1,169,316 | -0.35(-1.12%) |
Mar 10, 2011 | 30.56 | 31.65 | 30.38 | 31.34 | 682,911 | +0.43(+1.38%) |
Mar 09, 2011 | 31.07 | 31.42 | 30.68 | 30.91 | 535,661 | -0.11(-0.37%) |
Mar 08, 2011 | 29.73 | 31.29 | 29.71 | 31.03 | 903,594 | +1.56(+5.29%) |
Mar 07, 2011 | 30.05 | 30.19 | 29.05 | 29.47 | 754,541 | -0.36(-1.21%) |
Mar 04, 2011 | 29.25 | 29.92 | 29.00 | 29.83 | 534,494 | +0.69(+2.38%) |
Mar 03, 2011 | 29.24 | 29.47 | 28.59 | 29.14 | 445,612 | +0.22(+0.76%) |
Mar 02, 2011 | 28.68 | 29.24 | 28.35 | 28.92 | 897,229 | +0.18(+0.63%) |
Mar 01, 2011 | 30.41 | 30.78 | 28.52 | 28.74 | 771,425 | -1.11(-3.73%) |
Feb 28, 2011 | 29.94 | 30.29 | 29.58 | 29.85 | 589,173 | +0.39(+1.32%) |
Feb 25, 2011 | 29.64 | 29.64 | 29.07 | 29.46 | 450,584 | +0.41(+1.41%) |
Feb 24, 2011 | 29.34 | 29.75 | 28.56 | 29.05 | 481,714 | +0.55(+1.93%) |
Feb 23, 2011 | 29.34 | 29.68 | 28.39 | 28.50 | 445,416 | -0.87(-2.98%) |
Feb 22, 2011 | 30.09 | 30.25 | 29.23 | 29.37 | 283,602 | -1.10(-3.62%) |
Feb 18, 2011 | 30.49 | 30.81 | 30.07 | 30.48 | 244,278 | +0.04(+0.12%) |
Feb 17, 2011 | 30.76 | 31.06 | 30.37 | 30.44 | 189,058 | -0.27(-0.87%) |
Feb 16, 2011 | 29.76 | 30.88 | 29.76 | 30.70 | 389,452 | +1.00(+3.36%) |
Feb 15, 2011 | 29.66 | 29.97 | 29.62 | 29.71 | 253,431 | -0.01(-0.03%) |
Feb 14, 2011 | 30.09 | 30.18 | 29.58 | 29.72 | 134,447 | -0.31(-1.04%) |
Feb 11, 2011 | 29.70 | 30.07 | 29.26 | 30.03 | 368,348 | +0.27(+0.89%) |
Feb 10, 2011 | 29.92 | 30.07 | 29.42 | 29.76 | 375,568 | -0.51(-1.69%) |
Feb 09, 2011 | 29.12 | 31.45 | 28.75 | 30.28 | 1,329,395 | -0.87(-2.81%) |
Feb 08, 2011 | 30.72 | 31.16 | 30.60 | 31.15 | 265,661 | +0.37(+1.20%) |
Feb 07, 2011 | 30.30 | 31.09 | 30.12 | 30.78 | 341,997 | +0.39(+1.30%) |
Feb 04, 2011 | 29.50 | 30.45 | 29.35 | 30.39 | 529,821 | +0.96(+3.24%) |
Feb 03, 2011 | 29.35 | 30.03 | 28.98 | 29.43 | 727,142 | +0.14(+0.49%) |
Feb 02, 2011 | 31.49 | 31.49 | 28.96 | 29.29 | 1,173,545 | -2.35(-7.42%) |
Feb 01, 2011 | 30.68 | 31.82 | 30.60 | 31.64 | 270,120 | +1.21(+3.97%) |
Jan 31, 2011 | 30.98 | 31.22 | 30.16 | 30.43 | 409,806 | -0.44(-1.42%) |
Jan 28, 2011 | 31.93 | 31.95 | 30.84 | 30.87 | 247,759 | -1.13(-3.53%) |
Jan 27, 2011 | 31.70 | 32.37 | 31.47 | 32.00 | 270,706 | +0.34(+1.08%) |
Jan 26, 2011 | 31.68 | 32.55 | 31.38 | 31.65 | 257,501 | +0.02(+0.06%) |
Jan 25, 2011 | 32.01 | 32.30 | 31.20 | 31.64 | 189,011 | -0.57(-1.77%) |
Jan 24, 2011 | 31.79 | 32.39 | 31.63 | 32.21 | 291,077 | +0.53(+1.68%) |
Jan 21, 2011 | 31.99 | 32.35 | 31.52 | 31.67 | 232,383 | -0.02(-0.06%) |
Jan 20, 2011 | 31.46 | 32.24 | 31.46 | 31.69 | 239,342 | +0.16(+0.51%) |
Jan 19, 2011 | 32.04 | 32.28 | 31.30 | 31.53 | 303,663 | -0.54(-1.69%) |
Jan 18, 2011 | 32.77 | 33.50 | 31.62 | 32.07 | 544,586 | -0.87(-2.65%) |
Jan 14, 2011 | 32.64 | 33.12 | 32.64 | 32.95 | 273,045 | +0.15(+0.46%) |
Jan 13, 2011 | 33.15 | 33.29 | 32.56 | 32.79 | 307,508 | -0.28(-0.83%) |
Jan 12, 2011 | 33.36 | 33.36 | 32.93 | 33.07 | 245,763 | +0.05(+0.14%) |
Jan 11, 2011 | 33.33 | 33.45 | 32.82 | 33.02 | 198,142 | -0.31(-0.94%) |
Jan 10, 2011 | 33.14 | 33.55 | 33.02 | 33.34 | 381,150 | -0.12(-0.37%) |
Jan 07, 2011 | 33.41 | 33.58 | 32.91 | 33.46 | 403,450 | +0.20(+0.60%) |
Jan 06, 2011 | 35.06 | 35.07 | 32.84 | 33.26 | 615,714 | -1.73(-4.94%) |
Jan 05, 2011 | 34.72 | 35.58 | 34.25 | 34.99 | 214,815 | +0.19(+0.55%) |
Jan 04, 2011 | 36.11 | 36.11 | 34.15 | 34.80 | 291,098 | -1.12(-3.12%) |