Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 28.19 | 28.37 | 28.10 | 28.19 | 556,297 | -0.16(-0.55%) |
Mar 30, 2011 | 28.35 | 28.35 | 28.35 | 28.35 | 192,897 | +0.28(+1.01%) |
Mar 29, 2011 | 27.85 | 28.09 | 27.77 | 28.07 | 320,291 | +0.11(+0.41%) |
Mar 28, 2011 | 27.94 | 28.13 | 27.93 | 27.95 | 256,064 | +0.02(+0.07%) |
Mar 25, 2011 | 28.06 | 28.15 | 27.91 | 27.93 | 320,667 | -0.25(-0.89%) |
Mar 24, 2011 | 27.95 | 28.21 | 27.90 | 28.18 | 279,588 | +0.42(+1.51%) |
Mar 23, 2011 | 27.58 | 27.84 | 27.51 | 27.76 | 375,496 | +0.02(+0.07%) |
Mar 22, 2011 | 27.86 | 27.88 | 27.66 | 27.74 | 350,322 | -0.07(-0.27%) |
Mar 21, 2011 | 27.75 | 27.90 | 27.74 | 27.82 | 277,556 | +0.67(+2.46%) |
Mar 18, 2011 | 27.39 | 27.40 | 27.09 | 27.15 | 598,991 | +0.29(+1.08%) |
Mar 17, 2011 | 26.87 | 26.97 | 26.72 | 26.86 | 2,085,333 | +0.91(+3.51%) |
Mar 16, 2011 | 26.62 | 26.73 | 25.70 | 25.95 | 1,021,766 | -0.82(-3.07%) |
Mar 15, 2011 | 26.60 | 27.47 | 26.58 | 26.77 | 2,972,084 | -0.69(-2.53%) |
Mar 14, 2011 | 27.43 | 27.53 | 27.26 | 27.47 | 710,174 | -0.13(-0.46%) |
Mar 11, 2011 | 27.35 | 27.67 | 27.35 | 27.59 | 444,614 | +0.11(+0.39%) |
Mar 10, 2011 | 27.68 | 27.68 | 27.40 | 27.49 | 377,733 | -0.65(-2.30%) |
Mar 09, 2011 | 28.15 | 28.24 | 28.06 | 28.13 | 308,472 | +0.02(+0.07%) |
Mar 08, 2011 | 28.00 | 28.23 | 27.85 | 28.11 | 1,231,689 | -0.01(-0.02%) |
Mar 07, 2011 | 28.53 | 28.60 | 28.02 | 28.12 | 527,644 | -0.23(-0.81%) |
Mar 04, 2011 | 28.59 | 28.62 | 28.13 | 28.35 | 266,600 | -0.24(-0.85%) |
Mar 03, 2011 | 28.52 | 28.69 | 28.38 | 28.59 | 302,848 | +0.36(+1.29%) |
Mar 02, 2011 | 28.16 | 28.40 | 28.10 | 28.23 | 462,008 | +0.19(+0.67%) |
Mar 01, 2011 | 28.54 | 28.57 | 28.04 | 28.04 | 2,827,188 | -0.46(-1.61%) |
Feb 28, 2011 | 28.53 | 28.64 | 28.34 | 28.50 | 558,409 | +0.33(+1.17%) |
Feb 25, 2011 | 28.05 | 28.19 | 28.04 | 28.17 | 332,867 | +0.28(+0.99%) |
Feb 24, 2011 | 27.92 | 28.04 | 27.67 | 27.89 | 549,978 | +0.04(+0.15%) |
Feb 23, 2011 | 27.99 | 28.13 | 27.74 | 27.85 | 711,784 | -0.03(-0.10%) |
Feb 22, 2011 | 28.10 | 28.30 | 27.80 | 27.88 | 424,865 | -0.79(-2.75%) |
Feb 18, 2011 | 28.52 | 28.69 | 28.46 | 28.67 | 206,996 | +0.13(+0.47%) |
Feb 17, 2011 | 28.36 | 28.57 | 28.32 | 28.53 | 277,145 | +0.12(+0.43%) |
Feb 16, 2011 | 28.21 | 28.44 | 28.14 | 28.41 | 356,922 | +0.32(+1.13%) |
Feb 15, 2011 | 28.14 | 28.19 | 28.04 | 28.09 | 398,391 | -0.05(-0.17%) |
Feb 14, 2011 | 27.98 | 28.15 | 27.95 | 28.14 | 409,579 | +0.01(+0.02%) |
Feb 11, 2011 | 27.87 | 28.19 | 27.84 | 28.13 | 379,729 | -0.01(-0.05%) |
Feb 10, 2011 | 27.95 | 28.15 | 27.82 | 28.15 | 688,097 | -0.29(-1.02%) |
Feb 09, 2011 | 28.35 | 28.47 | 28.25 | 28.44 | 544,126 | +0.05(+0.19%) |
Feb 08, 2011 | 28.25 | 28.41 | 28.13 | 28.38 | 366,513 | +0.20(+0.72%) |
Feb 07, 2011 | 27.97 | 28.19 | 27.96 | 28.18 | 655,964 | +0.17(+0.60%) |
Feb 04, 2011 | 28.00 | 28.05 | 27.74 | 28.01 | 350,125 | -0.08(-0.29%) |
Feb 03, 2011 | 28.00 | 28.11 | 27.76 | 28.09 | 329,721 | -0.14(-0.50%) |
Feb 02, 2011 | 28.22 | 28.32 | 28.13 | 28.23 | 423,603 | -0.09(-0.33%) |
Feb 01, 2011 | 28.01 | 28.39 | 27.97 | 28.33 | 1,637,580 | +0.68(+2.46%) |
Jan 31, 2011 | 27.53 | 27.73 | 27.51 | 27.65 | 670,774 | +0.38(+1.41%) |
Jan 28, 2011 | 27.76 | 27.84 | 27.18 | 27.26 | 584,113 | -0.68(-2.44%) |
Jan 27, 2011 | 27.94 | 28.01 | 27.80 | 27.94 | 998,870 | +0.16(+0.56%) |
Jan 26, 2011 | 27.74 | 27.87 | 27.67 | 27.79 | 556,402 | +0.15(+0.53%) |
Jan 25, 2011 | 27.41 | 27.67 | 27.35 | 27.64 | 1,968,559 | -0.07(-0.27%) |
Jan 24, 2011 | 27.38 | 27.71 | 27.36 | 27.71 | 386,085 | +0.28(+1.01%) |
Jan 21, 2011 | 27.47 | 27.55 | 27.29 | 27.44 | 462,379 | +0.34(+1.27%) |
Jan 20, 2011 | 27.07 | 27.15 | 26.82 | 27.09 | 368,681 | -0.18(-0.64%) |
Jan 19, 2011 | 27.55 | 27.57 | 27.19 | 27.27 | 693,405 | -0.23(-0.83%) |
Jan 18, 2011 | 27.42 | 27.54 | 27.40 | 27.50 | 345,717 | +0.27(+0.99%) |
Jan 14, 2011 | 26.94 | 27.26 | 26.94 | 27.23 | 367,745 | +0.25(+0.92%) |
Jan 13, 2011 | 27.09 | 27.15 | 26.93 | 26.98 | 399,350 | +0.13(+0.48%) |
Jan 12, 2011 | 26.51 | 26.85 | 26.47 | 26.85 | 392,911 | +0.77(+2.95%) |
Jan 11, 2011 | 26.05 | 26.13 | 25.93 | 26.08 | 969,570 | +0.18(+0.70%) |
Jan 10, 2011 | 25.78 | 25.92 | 25.65 | 25.90 | 303,425 | -0.13(-0.49%) |
Jan 07, 2011 | 26.14 | 26.25 | 25.85 | 26.03 | 583,870 | -0.14(-0.54%) |
Jan 06, 2011 | 26.52 | 26.56 | 26.09 | 26.17 | 370,015 | -0.30(-1.15%) |
Jan 05, 2011 | 26.25 | 26.49 | 26.20 | 26.47 | 240,514 | -0.17(-0.63%) |
Jan 04, 2011 | 26.94 | 26.96 | 26.55 | 26.64 | 436,577 | -0.05(-0.20%) |