Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 34.94 | 36.24 | 34.71 | 35.00 | 1,118,807 | +0.04(+0.11%) |
Mar 30, 2011 | 34.23 | 35.31 | 34.23 | 34.96 | 227,336 | +0.72(+2.10%) |
Mar 29, 2011 | 34.20 | 34.37 | 33.98 | 34.24 | 246,714 | +0.04(+0.12%) |
Mar 28, 2011 | 33.08 | 34.29 | 32.86 | 34.20 | 251,897 | +1.15(+3.48%) |
Mar 25, 2011 | 34.04 | 34.40 | 33.01 | 33.05 | 476,901 | -0.95(-2.79%) |
Mar 24, 2011 | 33.80 | 34.37 | 33.75 | 34.00 | 200,925 | +0.25(+0.74%) |
Mar 23, 2011 | 34.37 | 34.48 | 33.22 | 33.75 | 354,905 | -0.81(-2.34%) |
Mar 22, 2011 | 35.10 | 35.51 | 34.25 | 34.56 | 308,237 | -0.58(-1.65%) |
Mar 21, 2011 | 35.36 | 36.70 | 34.84 | 35.14 | 340,839 | -0.59(-1.65%) |
Mar 18, 2011 | 35.00 | 35.76 | 34.79 | 35.73 | 597,590 | +0.98(+2.82%) |
Mar 17, 2011 | 35.56 | 35.70 | 34.72 | 34.75 | 332,520 | -0.30(-0.86%) |
Mar 16, 2011 | 34.97 | 35.55 | 34.85 | 35.05 | 395,325 | -0.01(-0.03%) |
Mar 15, 2011 | 34.88 | 35.41 | 34.61 | 35.06 | 360,650 | -0.69(-1.93%) |
Mar 14, 2011 | 35.45 | 35.98 | 35.45 | 35.75 | 181,044 | -0.06(-0.17%) |
Mar 11, 2011 | 35.66 | 36.13 | 35.49 | 35.81 | 154,664 | -0.10(-0.28%) |
Mar 10, 2011 | 36.31 | 36.41 | 35.65 | 35.91 | 255,470 | -0.84(-2.29%) |
Mar 09, 2011 | 36.38 | 37.24 | 36.38 | 36.75 | 214,574 | +0.15(+0.41%) |
Mar 08, 2011 | 35.45 | 36.81 | 35.45 | 36.60 | 285,375 | +1.31(+3.71%) |
Mar 07, 2011 | 34.50 | 35.87 | 34.50 | 35.29 | 213,353 | -0.12(-0.34%) |
Mar 04, 2011 | 35.61 | 36.10 | 34.85 | 35.41 | 285,204 | -0.35(-0.98%) |
Mar 03, 2011 | 36.01 | 36.25 | 35.51 | 35.76 | 287,508 | +0.05(+0.14%) |
Mar 02, 2011 | 35.24 | 36.17 | 35.04 | 35.71 | 244,921 | +0.34(+0.96%) |
Mar 01, 2011 | 36.10 | 36.30 | 35.08 | 35.37 | 357,017 | -0.55(-1.53%) |
Feb 28, 2011 | 35.45 | 36.24 | 35.45 | 35.92 | 338,693 | +0.60(+1.70%) |
Feb 25, 2011 | 34.42 | 35.61 | 34.42 | 35.32 | 436,369 | +0.84(+2.44%) |
Feb 24, 2011 | 35.00 | 35.61 | 34.40 | 34.48 | 451,344 | -0.54(-1.54%) |
Feb 23, 2011 | 36.89 | 37.24 | 34.83 | 35.02 | 636,692 | -2.07(-5.58%) |
Feb 22, 2011 | 35.04 | 38.40 | 34.80 | 37.09 | 889,565 | -0.99(-2.60%) |
Feb 18, 2011 | 38.87 | 38.87 | 37.35 | 38.08 | 642,939 | +0.28(+0.74%) |
Feb 17, 2011 | 36.61 | 38.25 | 35.91 | 37.80 | 463,692 | +0.94(+2.55%) |
Feb 16, 2011 | 36.05 | 36.87 | 36.05 | 36.86 | 248,208 | +0.88(+2.45%) |
Feb 15, 2011 | 36.07 | 36.55 | 35.78 | 35.98 | 414,009 | -0.27(-0.74%) |
Feb 14, 2011 | 33.59 | 36.88 | 33.59 | 36.25 | 671,598 | +1.78(+5.16%) |
Feb 11, 2011 | 35.01 | 35.09 | 34.07 | 34.47 | 452,309 | -0.76(-2.16%) |
Feb 10, 2011 | 35.29 | 35.55 | 34.94 | 35.23 | 230,086 | -0.27(-0.76%) |
Feb 09, 2011 | 35.97 | 36.00 | 35.36 | 35.50 | 300,018 | -0.44(-1.22%) |
Feb 08, 2011 | 34.79 | 35.94 | 34.70 | 35.94 | 324,846 | +1.24(+3.57%) |
Feb 07, 2011 | 34.33 | 34.82 | 34.25 | 34.70 | 273,125 | +0.25(+0.73%) |
Feb 04, 2011 | 34.91 | 34.91 | 33.99 | 34.45 | 298,345 | -0.38(-1.09%) |
Feb 03, 2011 | 35.12 | 35.15 | 33.69 | 34.83 | 552,370 | -0.32(-0.91%) |
Feb 02, 2011 | 34.69 | 35.25 | 34.17 | 35.15 | 333,234 | +0.55(+1.59%) |
Feb 01, 2011 | 34.41 | 34.99 | 34.00 | 34.60 | 345,497 | +0.51(+1.50%) |
Jan 31, 2011 | 35.91 | 35.98 | 34.09 | 34.09 | 607,572 | -1.26(-3.56%) |
Jan 28, 2011 | 36.25 | 36.61 | 35.25 | 35.35 | 484,554 | -0.89(-2.46%) |
Jan 27, 2011 | 34.95 | 36.93 | 34.12 | 36.24 | 1,202,799 | +2.94(+8.83%) |
Jan 26, 2011 | 33.34 | 33.76 | 32.72 | 33.30 | 341,931 | +0.34(+1.03%) |
Jan 25, 2011 | 32.35 | 33.43 | 32.00 | 32.96 | 423,189 | +0.90(+2.81%) |
Jan 24, 2011 | 32.07 | 32.88 | 31.73 | 32.06 | 552,556 | +0.68(+2.17%) |
Jan 21, 2011 | 31.23 | 31.45 | 31.06 | 31.38 | 367,251 | +0.37(+1.19%) |
Jan 20, 2011 | 31.00 | 31.14 | 30.26 | 31.01 | 316,110 | -0.07(-0.23%) |
Jan 19, 2011 | 32.08 | 32.31 | 31.07 | 31.08 | 394,553 | -1.27(-3.93%) |
Jan 18, 2011 | 33.22 | 33.22 | 31.69 | 32.35 | 432,887 | -0.89(-2.68%) |
Jan 14, 2011 | 32.90 | 33.56 | 32.50 | 33.24 | 273,102 | +0.18(+0.54%) |
Jan 13, 2011 | 33.15 | 34.21 | 32.67 | 33.06 | 396,963 | -0.67(-1.99%) |
Jan 12, 2011 | 34.18 | 34.19 | 33.35 | 33.73 | 379,982 | -0.42(-1.23%) |
Jan 11, 2011 | 34.44 | 34.44 | 33.69 | 34.15 | 193,536 | -0.09(-0.26%) |
Jan 10, 2011 | 34.50 | 34.50 | 33.40 | 34.24 | 337,700 | -0.48(-1.38%) |
Jan 07, 2011 | 34.95 | 35.21 | 34.50 | 34.72 | 261,944 | -0.31(-0.88%) |
Jan 06, 2011 | 35.08 | 35.24 | 34.86 | 35.03 | 322,130 | +0.02(+0.06%) |
Jan 05, 2011 | 34.71 | 35.38 | 34.33 | 35.01 | 340,304 | +0.27(+0.78%) |
Jan 04, 2011 | 35.24 | 35.25 | 34.00 | 34.74 | 544,748 | -0.16(-0.46%) |