Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 28.66 | 28.91 | 28.34 | 28.88 | 2,216,520 | +0.09(+0.31%) |
Mar 30, 2011 | 28.79 | 28.79 | 28.79 | 28.79 | 1,920,127 | +0.58(+2.07%) |
Mar 29, 2011 | 28.01 | 28.23 | 27.76 | 28.21 | 900,679 | +0.19(+0.69%) |
Mar 28, 2011 | 28.09 | 28.34 | 28.01 | 28.02 | 1,051,774 | -0.02(-0.06%) |
Mar 25, 2011 | 28.22 | 28.24 | 27.98 | 28.03 | 964,762 | -0.15(-0.54%) |
Mar 24, 2011 | 27.77 | 28.20 | 27.63 | 28.18 | 1,395,303 | +0.57(+2.06%) |
Mar 23, 2011 | 27.47 | 27.75 | 27.22 | 27.62 | 1,352,679 | -0.02(-0.06%) |
Mar 22, 2011 | 27.57 | 27.85 | 27.52 | 27.63 | 1,623,196 | +0.07(+0.26%) |
Mar 21, 2011 | 27.41 | 27.57 | 27.27 | 27.56 | 2,448,227 | +0.75(+2.81%) |
Mar 18, 2011 | 27.13 | 27.23 | 26.75 | 26.81 | 2,151,442 | +0.14(+0.54%) |
Mar 17, 2011 | 26.79 | 27.05 | 26.49 | 26.66 | 1,648,649 | +0.40(+1.52%) |
Mar 16, 2011 | 26.99 | 27.10 | 26.02 | 26.26 | 3,341,817 | -0.58(-2.15%) |
Mar 15, 2011 | 26.86 | 27.12 | 26.82 | 26.84 | 2,834,687 | +0.02(+0.09%) |
Mar 14, 2011 | 27.15 | 27.46 | 26.69 | 26.82 | 1,433,017 | -0.55(-2.02%) |
Mar 11, 2011 | 26.75 | 27.43 | 26.75 | 27.37 | 1,543,658 | +0.38(+1.39%) |
Mar 10, 2011 | 27.50 | 27.54 | 26.94 | 26.99 | 2,360,217 | -0.90(-3.24%) |
Mar 09, 2011 | 28.41 | 28.46 | 27.83 | 27.90 | 2,045,639 | -0.51(-1.80%) |
Mar 08, 2011 | 27.98 | 28.78 | 27.86 | 28.41 | 1,530,802 | +0.45(+1.60%) |
Mar 07, 2011 | 28.72 | 28.79 | 27.87 | 27.96 | 1,324,799 | -0.61(-2.13%) |
Mar 04, 2011 | 28.98 | 29.05 | 28.17 | 28.57 | 1,868,058 | -0.45(-1.54%) |
Mar 03, 2011 | 28.32 | 29.06 | 28.32 | 29.02 | 1,452,708 | +1.01(+3.59%) |
Mar 02, 2011 | 28.11 | 28.23 | 27.75 | 28.01 | 1,339,883 | -0.11(-0.40%) |
Mar 01, 2011 | 29.08 | 29.18 | 28.12 | 28.12 | 1,354,461 | -0.84(-2.90%) |
Feb 28, 2011 | 29.06 | 29.21 | 28.68 | 28.96 | 1,310,503 | +0.10(+0.36%) |
Feb 25, 2011 | 28.54 | 28.91 | 28.46 | 28.86 | 1,222,804 | +0.49(+1.72%) |
Feb 24, 2011 | 28.25 | 28.55 | 27.96 | 28.37 | 1,764,907 | +0.01(+0.03%) |
Feb 23, 2011 | 28.87 | 29.18 | 28.02 | 28.36 | 2,021,276 | -0.40(-1.39%) |
Feb 22, 2011 | 29.26 | 29.32 | 28.51 | 28.76 | 3,369,068 | -0.99(-3.33%) |
Feb 18, 2011 | 29.28 | 29.79 | 29.28 | 29.75 | 2,568,546 | +0.49(+1.67%) |
Feb 17, 2011 | 29.06 | 29.41 | 28.98 | 29.26 | 1,510,936 | +0.12(+0.41%) |
Feb 16, 2011 | 28.94 | 29.25 | 28.85 | 29.14 | 1,214,299 | +0.30(+1.05%) |
Feb 15, 2011 | 28.66 | 29.06 | 28.55 | 28.84 | 2,030,184 | +0.10(+0.33%) |
Feb 14, 2011 | 28.45 | 28.86 | 28.14 | 28.74 | 1,701,378 | +0.32(+1.12%) |
Feb 11, 2011 | 27.58 | 28.52 | 27.43 | 28.42 | 1,607,182 | +0.81(+2.95%) |
Feb 10, 2011 | 27.47 | 27.90 | 27.35 | 27.61 | 1,860,064 | -0.02(-0.06%) |
Feb 09, 2011 | 27.71 | 27.97 | 27.41 | 27.63 | 1,826,517 | -0.18(-0.66%) |
Feb 08, 2011 | 28.05 | 28.11 | 27.73 | 27.81 | 1,638,422 | -0.32(-1.14%) |
Feb 07, 2011 | 27.79 | 28.56 | 27.75 | 28.13 | 2,178,880 | +0.38(+1.38%) |
Feb 04, 2011 | 27.25 | 27.80 | 27.15 | 27.75 | 3,681,177 | +0.50(+1.82%) |
Feb 03, 2011 | 26.79 | 27.25 | 26.69 | 27.25 | 1,962,163 | +0.50(+1.88%) |
Feb 02, 2011 | 26.82 | 27.23 | 26.72 | 26.75 | 2,201,410 | -0.28(-1.03%) |
Feb 01, 2011 | 26.67 | 27.12 | 26.63 | 27.03 | 2,577,856 | +0.56(+2.11%) |
Jan 31, 2011 | 26.37 | 26.87 | 26.32 | 26.47 | 1,924,303 | -0.06(-0.21%) |
Jan 28, 2011 | 27.16 | 27.49 | 26.40 | 26.52 | 3,044,803 | -0.65(-2.38%) |
Jan 27, 2011 | 26.91 | 27.39 | 26.80 | 27.17 | 3,500,558 | +0.21(+0.77%) |
Jan 26, 2011 | 26.97 | 27.57 | 26.90 | 26.96 | 5,542,684 | -1.49(-5.22%) |
Jan 25, 2011 | 28.16 | 28.63 | 27.93 | 28.45 | 3,430,156 | +0.19(+0.68%) |
Jan 24, 2011 | 27.50 | 28.43 | 27.24 | 28.26 | 4,365,988 | +0.62(+2.23%) |
Jan 21, 2011 | 28.06 | 28.30 | 27.57 | 27.64 | 2,955,891 | -0.16(-0.57%) |
Jan 20, 2011 | 27.74 | 28.00 | 27.55 | 27.80 | 3,008,979 | -0.06(-0.23%) |
Jan 19, 2011 | 28.18 | 28.47 | 27.82 | 27.86 | 3,086,446 | -0.89(-3.08%) |
Jan 18, 2011 | 28.81 | 28.84 | 28.36 | 28.75 | 1,289,197 | -0.09(-0.30%) |
Jan 14, 2011 | 28.82 | 28.97 | 28.58 | 28.84 | 1,633,773 | -0.07(-0.25%) |
Jan 13, 2011 | 28.55 | 28.91 | 28.36 | 28.91 | 1,873,117 | +0.41(+1.43%) |
Jan 12, 2011 | 28.43 | 28.62 | 28.14 | 28.50 | 2,267,561 | +0.38(+1.33%) |
Jan 11, 2011 | 28.31 | 28.59 | 28.02 | 28.13 | 1,572,831 | +0.02(+0.09%) |
Jan 10, 2011 | 27.72 | 28.33 | 27.57 | 28.10 | 2,192,305 | +0.30(+1.09%) |
Jan 07, 2011 | 28.53 | 28.54 | 27.53 | 27.80 | 3,124,722 | -0.62(-2.19%) |
Jan 06, 2011 | 28.63 | 28.63 | 28.21 | 28.42 | 1,965,704 | +0.02(+0.08%) |
Jan 05, 2011 | 28.47 | 29.01 | 28.17 | 28.40 | 4,441,155 | -0.55(-1.90%) |
Jan 04, 2011 | 29.38 | 29.41 | 28.76 | 28.95 | 1,776,644 | -0.38(-1.31%) |