Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 34.15 | 34.25 | 34.12 | 34.17 | 1,237,282 | +0.01(+0.04%) |
Mar 30, 2011 | 33.98 | 34.20 | 33.96 | 34.15 | 776,455 | +0.32(+0.93%) |
Mar 29, 2011 | 33.63 | 33.86 | 33.54 | 33.84 | 521,256 | +0.20(+0.60%) |
Mar 28, 2011 | 33.78 | 33.84 | 33.63 | 33.64 | 760,633 | -0.06(-0.19%) |
Mar 25, 2011 | 33.66 | 33.84 | 33.62 | 33.70 | 783,326 | +0.13(+0.38%) |
Mar 24, 2011 | 33.55 | 33.64 | 33.38 | 33.57 | 776,447 | +0.18(+0.53%) |
Mar 23, 2011 | 33.35 | 33.45 | 33.16 | 33.40 | 623,684 | -0.01(-0.02%) |
Mar 22, 2011 | 33.54 | 33.55 | 33.39 | 33.40 | 650,673 | -0.14(-0.41%) |
Mar 21, 2011 | 33.58 | 33.62 | 33.49 | 33.54 | 2,634,585 | +0.45(+1.35%) |
Mar 18, 2011 | 33.14 | 33.26 | 32.99 | 33.09 | 1,037,717 | +0.28(+0.84%) |
Mar 17, 2011 | 33.01 | 33.01 | 32.70 | 32.82 | 946,906 | +0.24(+0.75%) |
Mar 16, 2011 | 32.84 | 32.97 | 32.37 | 32.57 | 2,184,789 | -0.40(-1.22%) |
Mar 15, 2011 | 32.87 | 33.13 | 32.84 | 32.97 | 1,803,002 | -0.33(-0.98%) |
Mar 14, 2011 | 33.34 | 33.39 | 33.13 | 33.30 | 1,233,975 | -0.21(-0.64%) |
Mar 11, 2011 | 33.33 | 33.60 | 33.26 | 33.51 | 699,906 | +0.09(+0.26%) |
Mar 10, 2011 | 33.69 | 33.69 | 33.39 | 33.43 | 1,064,691 | -0.49(-1.44%) |
Mar 09, 2011 | 33.85 | 33.95 | 33.66 | 33.91 | 591,656 | +0.04(+0.11%) |
Mar 08, 2011 | 33.56 | 33.94 | 33.51 | 33.88 | 515,829 | +0.37(+1.11%) |
Mar 07, 2011 | 33.86 | 33.90 | 33.39 | 33.51 | 1,727,259 | -0.21(-0.64%) |
Mar 04, 2011 | 33.98 | 33.99 | 33.54 | 33.72 | 1,308,627 | -0.24(-0.70%) |
Mar 03, 2011 | 33.66 | 34.01 | 33.66 | 33.96 | 1,015,435 | +0.55(+1.65%) |
Mar 02, 2011 | 33.45 | 33.54 | 33.27 | 33.41 | 628,464 | +0.06(+0.19%) |
Mar 01, 2011 | 33.92 | 33.93 | 33.34 | 33.34 | 1,563,170 | -0.48(-1.41%) |
Feb 28, 2011 | 33.59 | 33.84 | 33.59 | 33.82 | 1,067,128 | +0.32(+0.95%) |
Feb 25, 2011 | 33.24 | 33.50 | 33.24 | 33.50 | 613,691 | +0.33(+0.98%) |
Feb 24, 2011 | 33.22 | 33.29 | 32.93 | 33.17 | 1,157,197 | -0.08(-0.25%) |
Feb 23, 2011 | 33.55 | 33.61 | 33.16 | 33.26 | 1,165,872 | -0.29(-0.88%) |
Feb 22, 2011 | 33.64 | 33.88 | 33.50 | 33.55 | 1,057,235 | -0.39(-1.14%) |
Feb 18, 2011 | 33.80 | 33.94 | 33.77 | 33.94 | 1,356,337 | +0.15(+0.44%) |
Feb 17, 2011 | 33.54 | 33.81 | 33.54 | 33.79 | 1,019,260 | +0.14(+0.43%) |
Feb 16, 2011 | 33.59 | 33.69 | 33.53 | 33.64 | 759,803 | +0.13(+0.39%) |
Feb 15, 2011 | 33.48 | 33.56 | 33.43 | 33.51 | 609,223 | -0.06(-0.18%) |
Feb 14, 2011 | 33.59 | 33.62 | 33.51 | 33.57 | 877,024 | -0.02(-0.07%) |
Feb 11, 2011 | 33.20 | 33.62 | 33.17 | 33.59 | 1,218,550 | +0.29(+0.87%) |
Feb 10, 2011 | 33.11 | 33.33 | 33.10 | 33.31 | 840,875 | +0.07(+0.20%) |
Feb 09, 2011 | 33.27 | 33.34 | 33.14 | 33.24 | 1,134,661 | -0.08(-0.25%) |
Feb 08, 2011 | 33.26 | 33.34 | 33.20 | 33.33 | 4,153,850 | +0.13(+0.38%) |
Feb 07, 2011 | 33.13 | 33.22 | 33.11 | 33.20 | 778,812 | +0.15(+0.46%) |
Feb 04, 2011 | 33.01 | 33.07 | 32.87 | 33.05 | 1,093,715 | +0.06(+0.19%) |
Feb 03, 2011 | 32.87 | 33.03 | 32.74 | 32.99 | 952,922 | +0.11(+0.34%) |
Feb 02, 2011 | 32.92 | 32.98 | 32.84 | 32.87 | 901,011 | -0.13(-0.38%) |
Feb 01, 2011 | 32.87 | 33.13 | 32.77 | 33.00 | 12,986,001 | +0.32(+0.98%) |
Jan 31, 2011 | 32.63 | 32.77 | 32.58 | 32.68 | 1,244,025 | +0.12(+0.37%) |
Jan 28, 2011 | 33.06 | 33.16 | 32.51 | 32.56 | 2,054,509 | -0.46(-1.39%) |
Jan 27, 2011 | 32.95 | 33.07 | 32.90 | 33.02 | 1,044,113 | +0.07(+0.21%) |
Jan 26, 2011 | 32.93 | 33.08 | 32.87 | 32.95 | 1,808,013 | +0.09(+0.27%) |
Jan 25, 2011 | 32.77 | 32.87 | 32.62 | 32.86 | 1,917,241 | +0.10(+0.31%) |
Jan 24, 2011 | 32.59 | 32.81 | 32.59 | 32.76 | 775,258 | +0.18(+0.57%) |
Jan 21, 2011 | 32.76 | 32.77 | 32.55 | 32.58 | 808,564 | -0.04(-0.12%) |
Jan 20, 2011 | 32.66 | 32.75 | 32.56 | 32.62 | 971,970 | -0.08(-0.24%) |
Jan 19, 2011 | 32.94 | 32.96 | 32.64 | 32.70 | 1,449,999 | -0.23(-0.70%) |
Jan 18, 2011 | 32.84 | 32.93 | 32.79 | 32.93 | 1,196,815 | +0.12(+0.35%) |
Jan 14, 2011 | 32.67 | 32.83 | 32.63 | 32.81 | 1,050,947 | +0.10(+0.31%) |
Jan 13, 2011 | 32.71 | 32.74 | 32.63 | 32.71 | 1,066,863 | +0.01(+0.04%) |
Jan 12, 2011 | 32.66 | 32.76 | 32.60 | 32.70 | 950,371 | +0.21(+0.64%) |
Jan 11, 2011 | 32.55 | 32.57 | 32.39 | 32.49 | 916,521 | +0.08(+0.25%) |
Jan 10, 2011 | 32.30 | 32.47 | 32.16 | 32.41 | 1,286,919 | +0.02(+0.05%) |
Jan 07, 2011 | 32.57 | 32.65 | 32.22 | 32.39 | 1,374,335 | -0.13(-0.41%) |
Jan 06, 2011 | 32.67 | 32.70 | 32.46 | 32.53 | 1,303,831 | -0.10(-0.31%) |
Jan 05, 2011 | 32.52 | 32.69 | 32.50 | 32.63 | 1,617,571 | +0.06(+0.17%) |
Jan 04, 2011 | 32.86 | 32.89 | 32.47 | 32.57 | 1,795,628 | -0.20(-0.61%) |