Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 23.62 | 23.90 | 23.39 | 23.55 | 5,971,410 | -0.08(-0.33%) |
Mar 30, 2011 | 24.05 | 24.05 | 23.52 | 23.63 | 4,957,270 | -0.27(-1.15%) |
Mar 29, 2011 | 23.78 | 24.26 | 23.76 | 23.90 | 3,532,654 | -0.04(-0.17%) |
Mar 28, 2011 | 24.12 | 24.31 | 23.47 | 23.94 | 5,932,513 | -0.09(-0.37%) |
Mar 25, 2011 | 24.06 | 24.34 | 23.77 | 24.03 | 2,508,601 | -0.02(-0.07%) |
Mar 24, 2011 | 23.82 | 24.18 | 23.67 | 24.05 | 3,110,876 | +0.31(+1.30%) |
Mar 23, 2011 | 23.12 | 23.80 | 22.93 | 23.74 | 2,165,012 | +0.49(+2.10%) |
Mar 22, 2011 | 23.60 | 23.63 | 23.04 | 23.25 | 2,407,456 | -0.37(-1.56%) |
Mar 21, 2011 | 23.40 | 23.82 | 23.33 | 23.62 | 4,719,983 | +0.76(+3.31%) |
Mar 18, 2011 | 23.53 | 23.57 | 22.75 | 22.87 | 4,711,595 | -0.35(-1.51%) |
Mar 17, 2011 | 23.12 | 23.41 | 23.09 | 23.22 | 2,562,982 | +0.33(+1.46%) |
Mar 16, 2011 | 22.70 | 23.47 | 22.62 | 22.88 | 5,158,386 | +0.09(+0.39%) |
Mar 15, 2011 | 22.69 | 23.01 | 22.59 | 22.80 | 6,204,822 | -0.54(-2.32%) |
Mar 14, 2011 | 23.27 | 24.06 | 23.07 | 23.34 | 2,940,612 | +0.02(+0.08%) |
Mar 11, 2011 | 23.25 | 23.62 | 22.75 | 23.32 | 6,660,853 | -0.32(-1.34%) |
Mar 10, 2011 | 24.05 | 24.41 | 22.94 | 23.63 | 12,359,967 | -0.72(-2.96%) |
Mar 09, 2011 | 24.37 | 24.49 | 24.00 | 24.36 | 4,531,262 | +0.10(+0.42%) |
Mar 08, 2011 | 23.65 | 24.46 | 23.44 | 24.25 | 5,490,077 | +0.54(+2.26%) |
Mar 07, 2011 | 23.93 | 24.00 | 23.50 | 23.72 | 7,294,195 | +0.11(+0.48%) |
Mar 04, 2011 | 23.94 | 24.00 | 23.43 | 23.60 | 7,235,468 | +0.05(+0.20%) |
Mar 03, 2011 | 23.02 | 23.73 | 23.02 | 23.56 | 9,334,106 | +0.89(+3.91%) |
Mar 02, 2011 | 22.15 | 22.97 | 21.94 | 22.67 | 6,600,421 | +0.60(+2.73%) |
Mar 01, 2011 | 22.85 | 23.13 | 21.89 | 22.07 | 6,007,102 | -0.61(-2.67%) |
Feb 28, 2011 | 23.15 | 23.82 | 22.46 | 22.67 | 20,935,658 | -0.06(-0.25%) |
Feb 25, 2011 | 22.34 | 22.95 | 22.33 | 22.73 | 8,227,928 | +0.88(+4.01%) |
Feb 24, 2011 | 21.83 | 22.27 | 21.59 | 21.85 | 7,483,603 | +0.04(+0.16%) |
Feb 23, 2011 | 21.17 | 22.03 | 20.77 | 21.82 | 10,393,280 | +0.48(+2.23%) |
Feb 22, 2011 | 21.75 | 23.07 | 21.28 | 21.34 | 10,650,829 | -1.26(-5.56%) |
Feb 18, 2011 | 21.97 | 22.70 | 21.04 | 22.60 | 25,847,814 | -0.38(-1.66%) |
Feb 17, 2011 | 22.38 | 22.99 | 22.19 | 22.98 | 10,589,200 | +0.63(+2.80%) |
Feb 16, 2011 | 22.31 | 22.51 | 22.09 | 22.35 | 4,963,174 | +0.04(+0.16%) |
Feb 15, 2011 | 22.27 | 22.43 | 21.77 | 22.32 | 4,148,689 | +0.05(+0.21%) |
Feb 14, 2011 | 22.28 | 22.29 | 21.92 | 22.27 | 4,642,044 | +0.20(+0.89%) |
Feb 11, 2011 | 21.54 | 23.16 | 21.29 | 22.07 | 7,791,149 | +0.19(+0.87%) |
Feb 10, 2011 | 21.04 | 21.93 | 21.04 | 21.88 | 4,771,345 | +0.54(+2.54%) |
Feb 09, 2011 | 20.98 | 21.41 | 20.60 | 21.34 | 8,795,445 | +0.21(+1.01%) |
Feb 08, 2011 | 21.30 | 21.35 | 20.46 | 21.13 | 8,486,760 | -0.02(-0.11%) |
Feb 07, 2011 | 21.73 | 21.90 | 21.01 | 21.15 | 7,481,071 | -0.39(-1.80%) |
Feb 04, 2011 | 21.70 | 21.89 | 21.04 | 21.54 | 6,863,326 | +0.03(+0.14%) |
Feb 03, 2011 | 21.93 | 22.29 | 21.44 | 21.51 | 6,158,300 | -0.26(-1.18%) |
Feb 02, 2011 | 21.74 | 21.96 | 21.54 | 21.76 | 2,764,869 | -0.17(-0.79%) |
Feb 01, 2011 | 21.55 | 22.03 | 21.42 | 21.94 | 4,741,371 | +0.54(+2.50%) |
Jan 31, 2011 | 20.70 | 21.46 | 20.70 | 21.40 | 3,778,965 | +0.64(+3.10%) |
Jan 28, 2011 | 21.62 | 21.72 | 20.62 | 20.76 | 3,293,493 | -0.80(-3.70%) |
Jan 27, 2011 | 21.47 | 21.74 | 21.33 | 21.56 | 4,565,683 | +0.12(+0.56%) |
Jan 26, 2011 | 21.31 | 21.59 | 21.16 | 21.44 | 3,905,518 | +0.18(+0.84%) |
Jan 25, 2011 | 21.26 | 21.53 | 21.15 | 21.26 | 10,666,051 | +0.03(+0.14%) |
Jan 24, 2011 | 21.20 | 21.28 | 20.69 | 21.23 | 4,180,877 | +0.36(+1.71%) |
Jan 21, 2011 | 21.37 | 21.57 | 20.48 | 20.87 | 6,125,389 | -0.22(-1.04%) |
Jan 20, 2011 | 21.00 | 21.30 | 19.99 | 21.09 | 13,161,940 | -0.14(-0.67%) |
Jan 19, 2011 | 21.84 | 21.85 | 21.16 | 21.23 | 6,183,962 | -0.50(-2.30%) |
Jan 18, 2011 | 22.00 | 22.03 | 21.71 | 21.74 | 3,638,306 | -0.07(-0.30%) |
Jan 14, 2011 | 21.60 | 22.03 | 21.46 | 21.80 | 6,450,249 | +0.13(+0.58%) |
Jan 13, 2011 | 21.94 | 21.94 | 21.35 | 21.68 | 7,396,443 | -0.20(-0.93%) |
Jan 12, 2011 | 21.83 | 22.03 | 21.74 | 21.88 | 4,816,031 | +0.16(+0.74%) |
Jan 11, 2011 | 21.20 | 21.78 | 21.15 | 21.72 | 7,942,211 | +0.73(+3.49%) |
Jan 10, 2011 | 20.79 | 21.02 | 20.60 | 20.98 | 6,803,745 | +0.37(+1.79%) |
Jan 07, 2011 | 20.95 | 20.98 | 20.51 | 20.62 | 3,173,264 | -0.21(-1.00%) |
Jan 06, 2011 | 20.80 | 20.91 | 20.68 | 20.82 | 5,456,606 | +0.07(+0.34%) |
Jan 05, 2011 | 20.65 | 20.84 | 20.62 | 20.75 | 4,669,817 | -0.01(-0.06%) |
Jan 04, 2011 | 20.72 | 20.81 | 20.57 | 20.76 | 9,195,257 | +0.18(+0.90%) |