Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 32.73 | 32.99 | 32.46 | 32.69 | 1,474,250 | -0.10(-0.30%) |
Mar 30, 2011 | 32.40 | 32.80 | 32.38 | 32.79 | 984,036 | +0.43(+1.33%) |
Mar 29, 2011 | 31.76 | 32.45 | 31.71 | 32.36 | 900,201 | +0.54(+1.70%) |
Mar 28, 2011 | 32.06 | 32.10 | 31.79 | 31.82 | 990,651 | -0.22(-0.69%) |
Mar 25, 2011 | 32.20 | 32.43 | 31.99 | 32.04 | 848,698 | -0.06(-0.19%) |
Mar 24, 2011 | 31.65 | 32.15 | 31.57 | 32.10 | 1,305,149 | +0.61(+1.94%) |
Mar 23, 2011 | 31.57 | 31.64 | 31.38 | 31.49 | 1,082,124 | -0.17(-0.54%) |
Mar 22, 2011 | 31.45 | 31.72 | 31.41 | 31.66 | 1,271,526 | +0.29(+0.92%) |
Mar 21, 2011 | 31.41 | 31.45 | 31.31 | 31.37 | 778,340 | +0.47(+1.52%) |
Mar 18, 2011 | 30.83 | 31.15 | 30.77 | 30.90 | 1,634,661 | +0.49(+1.61%) |
Mar 17, 2011 | 30.62 | 30.80 | 30.29 | 30.41 | 1,444,945 | +0.18(+0.60%) |
Mar 16, 2011 | 30.39 | 30.73 | 30.19 | 30.23 | 2,204,773 | -0.26(-0.85%) |
Mar 15, 2011 | 30.46 | 30.67 | 30.38 | 30.49 | 1,598,092 | -0.50(-1.61%) |
Mar 14, 2011 | 31.08 | 31.24 | 30.74 | 30.99 | 713,809 | -0.24(-0.77%) |
Mar 11, 2011 | 30.89 | 31.28 | 30.86 | 31.23 | 623,760 | +0.24(+0.77%) |
Mar 10, 2011 | 31.33 | 31.33 | 30.82 | 30.99 | 1,980,554 | -0.61(-1.93%) |
Mar 09, 2011 | 31.57 | 31.70 | 31.20 | 31.60 | 944,426 | -0.04(-0.13%) |
Mar 08, 2011 | 30.78 | 31.67 | 30.78 | 31.64 | 1,392,423 | +0.78(+2.53%) |
Mar 07, 2011 | 31.65 | 31.76 | 30.45 | 30.86 | 1,659,358 | -0.67(-2.12%) |
Mar 04, 2011 | 31.76 | 31.79 | 31.32 | 31.53 | 1,029,092 | -0.25(-0.79%) |
Mar 03, 2011 | 31.89 | 31.99 | 31.67 | 31.78 | 1,673,662 | +0.07(+0.22%) |
Mar 02, 2011 | 32.28 | 32.34 | 31.54 | 31.71 | 1,694,698 | -0.68(-2.10%) |
Mar 01, 2011 | 32.39 | 32.53 | 32.15 | 32.39 | 2,872,097 | +0.00(+0.00%) |
Feb 28, 2011 | 32.03 | 32.40 | 31.82 | 32.39 | 1,818,725 | +0.36(+1.12%) |
Feb 25, 2011 | 31.25 | 32.04 | 31.25 | 32.03 | 1,085,175 | +0.81(+2.59%) |
Feb 24, 2011 | 30.89 | 31.37 | 30.55 | 31.22 | 1,421,466 | +0.31(+1.00%) |
Feb 23, 2011 | 31.51 | 31.51 | 30.74 | 30.91 | 991,005 | -0.55(-1.75%) |
Feb 22, 2011 | 31.76 | 31.96 | 31.39 | 31.46 | 1,153,048 | -0.68(-2.12%) |
Feb 18, 2011 | 31.75 | 32.23 | 31.68 | 32.14 | 1,536,571 | +0.37(+1.16%) |
Feb 17, 2011 | 31.40 | 31.77 | 31.22 | 31.77 | 1,157,435 | +0.26(+0.83%) |
Feb 16, 2011 | 31.81 | 31.97 | 31.42 | 31.51 | 1,568,523 | -0.24(-0.76%) |
Feb 15, 2011 | 31.70 | 31.90 | 31.53 | 31.75 | 762,754 | +0.01(+0.03%) |
Feb 14, 2011 | 31.86 | 31.88 | 31.55 | 31.74 | 695,044 | -0.15(-0.47%) |
Feb 11, 2011 | 31.75 | 32.00 | 31.60 | 31.89 | 1,041,962 | +0.09(+0.28%) |
Feb 10, 2011 | 31.55 | 31.88 | 31.35 | 31.80 | 1,136,800 | +0.12(+0.38%) |
Feb 09, 2011 | 31.75 | 31.95 | 31.40 | 31.68 | 1,623,709 | -0.19(-0.60%) |
Feb 08, 2011 | 31.10 | 32.05 | 30.94 | 31.87 | 2,171,531 | +0.91(+2.94%) |
Feb 07, 2011 | 30.95 | 31.17 | 30.85 | 30.96 | 1,576,665 | +0.00(+0.00%) |
Feb 04, 2011 | 30.83 | 31.11 | 30.68 | 30.96 | 954,716 | +0.09(+0.29%) |
Feb 03, 2011 | 30.94 | 30.98 | 30.70 | 30.87 | 943,819 | -0.16(-0.52%) |
Feb 02, 2011 | 31.04 | 31.29 | 30.94 | 31.03 | 1,423,664 | -0.04(-0.13%) |
Feb 01, 2011 | 30.58 | 31.08 | 30.57 | 31.07 | 1,391,464 | +0.64(+2.10%) |
Jan 31, 2011 | 30.30 | 30.58 | 30.20 | 30.43 | 1,019,512 | +0.15(+0.50%) |
Jan 28, 2011 | 30.87 | 30.93 | 30.27 | 30.28 | 986,121 | -0.53(-1.72%) |
Jan 27, 2011 | 30.81 | 30.92 | 30.65 | 30.81 | 905,463 | +0.02(+0.06%) |
Jan 26, 2011 | 30.67 | 30.96 | 30.58 | 30.79 | 1,034,318 | +0.11(+0.36%) |
Jan 25, 2011 | 30.54 | 30.69 | 30.20 | 30.68 | 1,166,675 | +0.07(+0.23%) |
Jan 24, 2011 | 30.06 | 30.61 | 30.00 | 30.61 | 1,160,052 | +0.60(+2.00%) |
Jan 21, 2011 | 30.03 | 30.20 | 29.89 | 30.01 | 992,212 | +0.09(+0.30%) |
Jan 20, 2011 | 29.74 | 30.04 | 29.60 | 29.92 | 1,463,981 | +0.09(+0.30%) |
Jan 19, 2011 | 30.22 | 30.27 | 29.75 | 29.83 | 1,161,529 | -0.37(-1.23%) |
Jan 18, 2011 | 30.14 | 30.31 | 29.38 | 30.20 | 1,873,151 | +0.08(+0.27%) |
Jan 14, 2011 | 29.67 | 30.14 | 29.56 | 30.12 | 1,670,471 | +0.48(+1.62%) |
Jan 13, 2011 | 29.94 | 30.00 | 29.56 | 29.64 | 2,323,880 | +0.11(+0.37%) |
Jan 12, 2011 | 28.70 | 29.55 | 28.66 | 29.53 | 2,224,063 | +0.85(+2.96%) |
Jan 11, 2011 | 28.60 | 28.72 | 28.38 | 28.68 | 895,973 | +0.15(+0.53%) |
Jan 10, 2011 | 28.33 | 28.56 | 28.22 | 28.53 | 1,201,330 | +0.04(+0.14%) |
Jan 07, 2011 | 28.40 | 28.50 | 28.29 | 28.49 | 1,271,112 | +0.11(+0.39%) |
Jan 06, 2011 | 28.35 | 28.50 | 28.23 | 28.38 | 1,125,191 | -0.06(-0.21%) |
Jan 05, 2011 | 27.91 | 28.44 | 27.86 | 28.44 | 1,390,998 | +0.49(+1.75%) |
Jan 04, 2011 | 28.12 | 28.20 | 27.84 | 27.95 | 1,756,486 | -0.18(-0.64%) |