Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 32.17 | 32.43 | 32.17 | 32.43 | 2,128,044 | +0.41(+1.28%) |
Mar 30, 2011 | 32.02 | 32.02 | 32.02 | 32.02 | 2,785,880 | +0.48(+1.51%) |
Mar 29, 2011 | 31.37 | 31.60 | 31.26 | 31.55 | 1,713,353 | +0.25(+0.79%) |
Mar 28, 2011 | 31.46 | 31.63 | 31.30 | 31.30 | 1,876,783 | -0.24(-0.75%) |
Mar 25, 2011 | 31.70 | 31.76 | 31.52 | 31.53 | 2,411,482 | -0.13(-0.40%) |
Mar 24, 2011 | 31.67 | 31.73 | 31.46 | 31.66 | 2,436,987 | +0.22(+0.69%) |
Mar 23, 2011 | 31.14 | 31.49 | 31.05 | 31.44 | 2,476,173 | +0.30(+0.95%) |
Mar 22, 2011 | 30.83 | 31.17 | 30.71 | 31.15 | 2,898,581 | +0.38(+1.23%) |
Mar 21, 2011 | 30.73 | 30.86 | 30.71 | 30.77 | 2,274,370 | +0.34(+1.13%) |
Mar 18, 2011 | 30.54 | 30.56 | 30.38 | 30.42 | 2,457,077 | +0.31(+1.04%) |
Mar 17, 2011 | 30.44 | 30.55 | 30.03 | 30.11 | 3,412,465 | -0.05(-0.17%) |
Mar 16, 2011 | 30.85 | 30.92 | 29.80 | 30.16 | 5,997,986 | -0.61(-1.98%) |
Mar 15, 2011 | 30.56 | 30.88 | 30.56 | 30.77 | 4,168,012 | -0.34(-1.10%) |
Mar 14, 2011 | 30.69 | 31.12 | 30.61 | 31.12 | 2,780,716 | +0.25(+0.80%) |
Mar 11, 2011 | 30.39 | 30.96 | 30.29 | 30.87 | 3,321,525 | +0.31(+1.03%) |
Mar 10, 2011 | 30.89 | 31.37 | 30.53 | 30.56 | 3,257,054 | -0.85(-2.71%) |
Mar 09, 2011 | 31.29 | 31.55 | 31.20 | 31.41 | 2,014,934 | +0.02(+0.06%) |
Mar 08, 2011 | 31.52 | 31.67 | 31.19 | 31.39 | 2,923,534 | -0.04(-0.13%) |
Mar 07, 2011 | 32.19 | 32.19 | 31.35 | 31.43 | 2,114,600 | -0.61(-1.90%) |
Mar 04, 2011 | 32.09 | 32.22 | 31.72 | 32.04 | 2,321,865 | -0.06(-0.19%) |
Mar 03, 2011 | 31.73 | 32.10 | 31.71 | 32.10 | 2,722,253 | +0.55(+1.74%) |
Mar 02, 2011 | 31.03 | 31.55 | 31.03 | 31.55 | 4,258,608 | +0.47(+1.51%) |
Mar 01, 2011 | 31.59 | 31.62 | 31.08 | 31.08 | 2,733,133 | -0.40(-1.28%) |
Feb 28, 2011 | 31.35 | 31.54 | 31.23 | 31.49 | 2,439,674 | +0.20(+0.64%) |
Feb 25, 2011 | 31.12 | 31.29 | 30.91 | 31.29 | 1,938,957 | +0.31(+1.01%) |
Feb 24, 2011 | 31.10 | 31.16 | 30.78 | 30.97 | 2,644,487 | -0.01(-0.02%) |
Feb 23, 2011 | 30.80 | 31.12 | 30.58 | 30.98 | 2,451,061 | +0.18(+0.59%) |
Feb 22, 2011 | 31.27 | 31.54 | 30.80 | 30.80 | 4,592,449 | -1.03(-3.24%) |
Feb 18, 2011 | 31.56 | 31.84 | 31.52 | 31.83 | 1,884,051 | +0.19(+0.61%) |
Feb 17, 2011 | 31.41 | 31.66 | 31.29 | 31.64 | 1,966,589 | +0.18(+0.58%) |
Feb 16, 2011 | 31.21 | 31.46 | 31.18 | 31.46 | 3,299,295 | +0.36(+1.16%) |
Feb 15, 2011 | 30.99 | 31.29 | 30.89 | 31.09 | 1,938,363 | +0.11(+0.35%) |
Feb 14, 2011 | 30.83 | 31.14 | 30.76 | 30.99 | 2,362,068 | +0.10(+0.31%) |
Feb 11, 2011 | 30.44 | 30.89 | 30.29 | 30.89 | 3,291,054 | +0.45(+1.49%) |
Feb 10, 2011 | 30.27 | 30.54 | 30.21 | 30.44 | 4,959,755 | -0.02(-0.06%) |
Feb 09, 2011 | 30.78 | 30.98 | 30.39 | 30.45 | 5,313,984 | -0.74(-2.36%) |
Feb 08, 2011 | 31.15 | 31.21 | 30.99 | 31.19 | 4,251,352 | +0.27(+0.88%) |
Feb 07, 2011 | 30.97 | 31.14 | 30.89 | 30.92 | 2,277,644 | -0.09(-0.29%) |
Feb 04, 2011 | 31.28 | 31.32 | 30.83 | 31.01 | 3,087,624 | -0.42(-1.34%) |
Feb 03, 2011 | 31.58 | 31.58 | 31.14 | 31.43 | 4,798,898 | +0.00(+0.00%) |
Feb 02, 2011 | 31.65 | 31.85 | 31.43 | 31.43 | 2,863,233 | -0.29(-0.91%) |
Feb 01, 2011 | 31.28 | 31.76 | 31.20 | 31.72 | 4,684,200 | +0.75(+2.41%) |
Jan 31, 2011 | 30.99 | 31.01 | 30.74 | 30.97 | 7,191,277 | +0.43(+1.40%) |
Jan 28, 2011 | 31.38 | 31.38 | 30.43 | 30.55 | 7,829,568 | -0.89(-2.82%) |
Jan 27, 2011 | 31.79 | 31.87 | 31.34 | 31.43 | 8,333,137 | -0.36(-1.12%) |
Jan 26, 2011 | 31.84 | 31.88 | 31.64 | 31.79 | 2,468,549 | +0.19(+0.61%) |
Jan 25, 2011 | 31.70 | 31.79 | 31.37 | 31.59 | 2,754,768 | -0.30(-0.95%) |
Jan 24, 2011 | 31.54 | 31.90 | 31.50 | 31.90 | 1,913,619 | +0.39(+1.22%) |
Jan 21, 2011 | 31.90 | 31.98 | 31.46 | 31.51 | 1,626,882 | -0.15(-0.48%) |
Jan 20, 2011 | 31.93 | 31.94 | 31.41 | 31.66 | 2,453,413 | -0.40(-1.26%) |
Jan 19, 2011 | 32.54 | 32.57 | 32.04 | 32.06 | 2,108,938 | -0.43(-1.34%) |
Jan 18, 2011 | 32.53 | 32.63 | 32.45 | 32.50 | 1,364,344 | +0.09(+0.28%) |
Jan 14, 2011 | 32.17 | 32.41 | 32.12 | 32.41 | 1,877,588 | +0.05(+0.17%) |
Jan 13, 2011 | 32.69 | 32.75 | 32.26 | 32.35 | 1,703,415 | -0.39(-1.20%) |
Jan 12, 2011 | 32.43 | 32.75 | 32.32 | 32.75 | 3,122,161 | +0.63(+1.97%) |
Jan 11, 2011 | 32.14 | 32.18 | 32.00 | 32.11 | 2,617,813 | +0.29(+0.91%) |
Jan 10, 2011 | 31.84 | 31.91 | 31.65 | 31.82 | 2,689,629 | -0.15(-0.47%) |
Jan 07, 2011 | 32.39 | 32.43 | 31.81 | 31.97 | 2,655,770 | -0.28(-0.86%) |
Jan 06, 2011 | 32.52 | 32.62 | 32.25 | 32.25 | 2,378,187 | -0.42(-1.29%) |
Jan 05, 2011 | 32.47 | 32.76 | 32.43 | 32.67 | 1,372,392 | +0.06(+0.18%) |
Jan 04, 2011 | 32.70 | 32.73 | 32.22 | 32.61 | 3,098,752 | -0.15(-0.46%) |