Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 34.13 | 34.30 | 33.99 | 34.02 | 3,570,805 | +0.13(+0.40%) |
Mar 30, 2011 | 33.89 | 33.89 | 33.89 | 33.89 | 3,317,798 | +0.22(+0.65%) |
Mar 29, 2011 | 33.35 | 33.67 | 33.20 | 33.67 | 3,361,717 | +0.33(+1.00%) |
Mar 28, 2011 | 33.48 | 33.65 | 33.31 | 33.33 | 3,040,456 | -0.11(-0.32%) |
Mar 25, 2011 | 33.52 | 33.67 | 33.30 | 33.44 | 4,863,018 | -0.27(-0.79%) |
Mar 24, 2011 | 33.48 | 33.83 | 33.39 | 33.71 | 5,098,617 | +0.60(+1.80%) |
Mar 23, 2011 | 33.04 | 33.22 | 32.87 | 33.11 | 3,431,382 | +0.09(+0.27%) |
Mar 22, 2011 | 33.26 | 33.27 | 32.83 | 33.02 | 4,004,393 | +0.04(+0.12%) |
Mar 21, 2011 | 32.71 | 33.08 | 32.71 | 32.98 | 6,390,709 | +0.85(+2.66%) |
Mar 18, 2011 | 32.80 | 32.82 | 32.06 | 32.13 | 8,166,519 | +0.31(+0.98%) |
Mar 17, 2011 | 31.80 | 32.01 | 31.58 | 31.82 | 7,116,757 | +1.12(+3.65%) |
Mar 16, 2011 | 31.43 | 31.74 | 30.35 | 30.69 | 13,606,152 | -1.09(-3.44%) |
Mar 15, 2011 | 31.63 | 31.92 | 31.51 | 31.79 | 8,938,483 | -0.87(-2.67%) |
Mar 14, 2011 | 32.49 | 32.68 | 32.21 | 32.66 | 5,840,978 | -0.17(-0.51%) |
Mar 11, 2011 | 32.46 | 32.95 | 32.46 | 32.83 | 5,176,997 | +0.19(+0.58%) |
Mar 10, 2011 | 32.77 | 32.90 | 32.58 | 32.64 | 6,079,522 | -0.90(-2.69%) |
Mar 09, 2011 | 33.55 | 33.67 | 33.38 | 33.54 | 5,358,858 | -0.25(-0.74%) |
Mar 08, 2011 | 33.59 | 33.91 | 33.41 | 33.79 | 5,427,961 | -0.13(-0.38%) |
Mar 07, 2011 | 34.67 | 34.77 | 33.88 | 33.92 | 6,446,573 | -0.45(-1.30%) |
Mar 04, 2011 | 34.62 | 34.70 | 34.15 | 34.37 | 6,070,129 | +0.07(+0.20%) |
Mar 03, 2011 | 34.19 | 34.34 | 33.96 | 34.30 | 5,473,526 | +0.78(+2.33%) |
Mar 02, 2011 | 33.43 | 33.69 | 33.35 | 33.52 | 5,325,013 | +0.29(+0.87%) |
Mar 01, 2011 | 34.01 | 34.05 | 33.16 | 33.23 | 6,625,504 | -0.98(-2.85%) |
Feb 28, 2011 | 34.12 | 34.28 | 33.99 | 34.20 | 4,757,843 | +0.57(+1.69%) |
Feb 25, 2011 | 33.62 | 33.84 | 33.51 | 33.64 | 7,579,686 | +0.27(+0.80%) |
Feb 24, 2011 | 33.67 | 33.79 | 33.22 | 33.37 | 11,650,094 | +0.35(+1.06%) |
Feb 23, 2011 | 32.84 | 33.23 | 32.80 | 33.02 | 10,168,081 | +0.49(+1.51%) |
Feb 22, 2011 | 32.61 | 33.17 | 32.39 | 32.52 | 8,782,083 | -0.81(-2.43%) |
Feb 18, 2011 | 33.18 | 33.39 | 33.12 | 33.33 | 4,459,199 | +0.16(+0.47%) |
Feb 17, 2011 | 32.76 | 33.22 | 32.71 | 33.18 | 4,398,746 | +0.23(+0.69%) |
Feb 16, 2011 | 32.63 | 33.01 | 32.62 | 32.95 | 5,490,012 | +0.19(+0.58%) |
Feb 15, 2011 | 32.73 | 32.93 | 32.52 | 32.76 | 5,104,243 | -0.05(-0.15%) |
Feb 14, 2011 | 32.49 | 32.84 | 32.42 | 32.81 | 5,222,027 | -0.01(-0.03%) |
Feb 11, 2011 | 32.53 | 33.11 | 32.52 | 32.82 | 5,439,807 | -0.18(-0.54%) |
Feb 10, 2011 | 32.75 | 33.09 | 32.59 | 33.00 | 4,535,348 | -0.02(-0.05%) |
Feb 09, 2011 | 33.16 | 33.33 | 32.83 | 33.02 | 3,762,129 | -0.25(-0.74%) |
Feb 08, 2011 | 33.17 | 33.33 | 32.95 | 33.26 | 5,849,984 | +0.31(+0.93%) |
Feb 07, 2011 | 32.83 | 33.05 | 32.80 | 32.95 | 4,447,971 | -0.11(-0.32%) |
Feb 04, 2011 | 33.18 | 33.23 | 32.79 | 33.06 | 5,473,050 | -0.28(-0.85%) |
Feb 03, 2011 | 33.08 | 33.36 | 32.85 | 33.35 | 5,587,339 | -0.52(-1.55%) |
Feb 02, 2011 | 33.71 | 33.98 | 33.71 | 33.87 | 4,437,496 | -0.18(-0.54%) |
Feb 01, 2011 | 33.66 | 34.08 | 33.57 | 34.05 | 10,424,737 | +1.26(+3.85%) |
Jan 31, 2011 | 32.59 | 32.90 | 32.59 | 32.79 | 6,427,275 | +0.54(+1.68%) |
Jan 28, 2011 | 32.88 | 32.93 | 32.02 | 32.25 | 11,572,019 | -0.95(-2.86%) |
Jan 27, 2011 | 33.30 | 33.39 | 32.97 | 33.20 | 5,776,373 | +0.28(+0.85%) |
Jan 26, 2011 | 32.94 | 33.01 | 32.74 | 32.92 | 5,341,923 | +0.17(+0.53%) |
Jan 25, 2011 | 32.30 | 32.75 | 32.28 | 32.75 | 6,388,367 | -0.06(-0.17%) |
Jan 24, 2011 | 32.48 | 32.84 | 32.48 | 32.80 | 5,302,914 | +0.42(+1.29%) |
Jan 21, 2011 | 32.37 | 32.52 | 32.18 | 32.39 | 10,215,599 | +0.51(+1.61%) |
Jan 20, 2011 | 31.72 | 31.89 | 31.35 | 31.87 | 5,933,474 | +0.09(+0.30%) |
Jan 19, 2011 | 32.05 | 32.07 | 31.67 | 31.78 | 4,813,303 | -0.08(-0.26%) |
Jan 18, 2011 | 31.72 | 31.94 | 31.68 | 31.86 | 5,074,109 | -0.01(-0.02%) |
Jan 14, 2011 | 31.46 | 31.87 | 31.36 | 31.87 | 6,239,568 | +0.60(+1.93%) |
Jan 13, 2011 | 31.24 | 31.37 | 30.94 | 31.26 | 9,209,488 | +0.57(+1.87%) |
Jan 12, 2011 | 30.32 | 30.69 | 30.15 | 30.69 | 6,819,826 | +0.94(+3.15%) |
Jan 11, 2011 | 29.52 | 29.79 | 29.43 | 29.75 | 5,087,187 | +0.18(+0.60%) |
Jan 10, 2011 | 29.49 | 29.66 | 29.36 | 29.57 | 5,235,862 | -0.30(-1.01%) |
Jan 07, 2011 | 30.11 | 30.29 | 29.63 | 29.87 | 6,195,703 | -0.35(-1.14%) |
Jan 06, 2011 | 30.71 | 30.71 | 30.09 | 30.22 | 5,982,989 | -0.21(-0.70%) |
Jan 05, 2011 | 30.00 | 30.44 | 29.98 | 30.43 | 6,239,949 | -0.20(-0.64%) |
Jan 04, 2011 | 31.15 | 31.15 | 30.47 | 30.63 | 8,485,472 | +0.35(+1.14%) |