Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 26.23 | 26.32 | 25.97 | 26.03 | 4,020,008 | -0.27(-1.04%) |
Mar 30, 2011 | 26.30 | 26.30 | 26.30 | 26.30 | 3,191,396 | +0.36(+1.39%) |
Mar 29, 2011 | 25.75 | 26.06 | 25.69 | 25.94 | 3,848,582 | +0.19(+0.72%) |
Mar 28, 2011 | 25.92 | 26.06 | 25.71 | 25.75 | 3,476,164 | -0.18(-0.70%) |
Mar 25, 2011 | 25.91 | 26.03 | 25.81 | 25.93 | 2,660,881 | +0.08(+0.29%) |
Mar 24, 2011 | 25.83 | 25.97 | 25.64 | 25.86 | 3,627,139 | +0.19(+0.75%) |
Mar 23, 2011 | 25.76 | 25.89 | 25.51 | 25.67 | 3,871,667 | -0.20(-0.79%) |
Mar 22, 2011 | 25.98 | 26.13 | 25.81 | 25.87 | 5,583,224 | -0.04(-0.14%) |
Mar 21, 2011 | 25.93 | 26.00 | 25.89 | 25.90 | 3,676,066 | +0.41(+1.62%) |
Mar 18, 2011 | 25.54 | 25.73 | 25.46 | 25.49 | 5,987,611 | +0.10(+0.39%) |
Mar 17, 2011 | 25.72 | 25.76 | 24.98 | 25.39 | 6,437,568 | -0.06(-0.25%) |
Mar 16, 2011 | 26.05 | 26.06 | 25.30 | 25.46 | 8,029,829 | -0.59(-2.26%) |
Mar 15, 2011 | 26.00 | 26.21 | 25.93 | 26.04 | 6,895,177 | -0.25(-0.95%) |
Mar 14, 2011 | 26.28 | 26.37 | 26.05 | 26.29 | 5,836,001 | -0.20(-0.77%) |
Mar 11, 2011 | 26.49 | 26.78 | 26.35 | 26.50 | 7,559,876 | -0.09(-0.33%) |
Mar 10, 2011 | 26.78 | 26.88 | 26.56 | 26.59 | 5,330,686 | -0.40(-1.47%) |
Mar 09, 2011 | 26.78 | 27.11 | 26.78 | 26.98 | 4,809,523 | +0.12(+0.43%) |
Mar 08, 2011 | 26.54 | 27.03 | 26.52 | 26.87 | 5,181,281 | +0.42(+1.59%) |
Mar 07, 2011 | 26.54 | 26.70 | 26.41 | 26.45 | 4,946,910 | -0.07(-0.26%) |
Mar 04, 2011 | 26.54 | 26.56 | 26.25 | 26.52 | 4,460,490 | +0.01(+0.02%) |
Mar 03, 2011 | 26.28 | 26.58 | 26.16 | 26.51 | 3,744,670 | +0.43(+1.65%) |
Mar 02, 2011 | 26.20 | 26.41 | 25.93 | 26.08 | 4,815,068 | -0.17(-0.64%) |
Mar 01, 2011 | 26.33 | 26.59 | 26.17 | 26.25 | 6,489,911 | -0.03(-0.13%) |
Feb 28, 2011 | 25.94 | 26.28 | 25.90 | 26.28 | 6,105,553 | +0.36(+1.40%) |
Feb 25, 2011 | 25.83 | 25.92 | 25.78 | 25.92 | 3,223,877 | +0.15(+0.58%) |
Feb 24, 2011 | 25.71 | 25.88 | 25.68 | 25.77 | 6,112,129 | +0.06(+0.22%) |
Feb 23, 2011 | 25.52 | 25.81 | 25.48 | 25.71 | 7,344,156 | +0.20(+0.79%) |
Feb 22, 2011 | 25.39 | 25.57 | 25.34 | 25.51 | 3,314,495 | -0.05(-0.18%) |
Feb 18, 2011 | 25.43 | 25.58 | 25.35 | 25.56 | 3,969,547 | +0.11(+0.43%) |
Feb 17, 2011 | 25.38 | 25.49 | 25.27 | 25.45 | 3,955,280 | +0.05(+0.20%) |
Feb 16, 2011 | 25.21 | 25.45 | 25.19 | 25.39 | 3,969,819 | +0.20(+0.80%) |
Feb 15, 2011 | 25.11 | 25.22 | 24.97 | 25.19 | 3,069,227 | +0.03(+0.14%) |
Feb 14, 2011 | 25.41 | 25.41 | 24.94 | 25.16 | 3,822,910 | -0.25(-1.00%) |
Feb 11, 2011 | 25.20 | 25.45 | 25.16 | 25.41 | 4,571,074 | +0.13(+0.50%) |
Feb 10, 2011 | 25.06 | 25.30 | 24.96 | 25.28 | 3,551,836 | +0.21(+0.83%) |
Feb 09, 2011 | 25.08 | 25.11 | 24.91 | 25.08 | 3,741,899 | +0.00(+0.00%) |
Feb 08, 2011 | 25.07 | 25.08 | 24.87 | 25.08 | 3,279,409 | +0.07(+0.28%) |
Feb 07, 2011 | 24.99 | 25.27 | 24.92 | 25.01 | 13,753,762 | -0.11(-0.44%) |
Feb 04, 2011 | 25.16 | 25.22 | 24.90 | 25.12 | 11,607,556 | -0.05(-0.18%) |
Feb 03, 2011 | 25.01 | 25.21 | 24.97 | 25.16 | 11,971,139 | +0.10(+0.41%) |
Feb 02, 2011 | 25.08 | 25.11 | 24.96 | 25.06 | 3,603,861 | -0.16(-0.62%) |
Feb 01, 2011 | 25.17 | 25.25 | 25.01 | 25.22 | 2,854,564 | +0.14(+0.55%) |
Jan 31, 2011 | 25.04 | 25.09 | 24.91 | 25.08 | 3,361,823 | +0.09(+0.35%) |
Jan 28, 2011 | 25.13 | 25.27 | 24.89 | 24.99 | 5,108,281 | -0.23(-0.91%) |
Jan 27, 2011 | 25.04 | 25.34 | 25.04 | 25.22 | 3,718,862 | +0.14(+0.55%) |
Jan 26, 2011 | 25.13 | 25.14 | 24.96 | 25.08 | 2,359,244 | -0.01(-0.05%) |
Jan 25, 2011 | 25.10 | 25.26 | 25.03 | 25.09 | 3,078,369 | -0.01(-0.02%) |
Jan 24, 2011 | 24.93 | 25.21 | 24.93 | 25.10 | 2,276,455 | +0.13(+0.53%) |
Jan 21, 2011 | 24.99 | 25.04 | 24.84 | 24.97 | 2,776,531 | -0.01(-0.05%) |
Jan 20, 2011 | 24.74 | 25.05 | 24.71 | 24.98 | 3,487,205 | +0.23(+0.93%) |
Jan 19, 2011 | 24.77 | 24.86 | 24.66 | 24.75 | 3,234,843 | -0.01(-0.02%) |
Jan 18, 2011 | 24.72 | 24.84 | 24.69 | 24.75 | 2,884,245 | +0.00(+0.00%) |
Jan 14, 2011 | 24.71 | 25.00 | 24.53 | 24.75 | 6,509,247 | +0.21(+0.87%) |
Jan 13, 2011 | 24.35 | 24.56 | 24.28 | 24.54 | 3,204,173 | +0.20(+0.83%) |
Jan 12, 2011 | 24.51 | 24.54 | 24.22 | 24.34 | 3,146,592 | -0.04(-0.17%) |
Jan 11, 2011 | 24.54 | 24.54 | 24.30 | 24.38 | 3,657,044 | -0.06(-0.26%) |
Jan 10, 2011 | 24.73 | 24.77 | 24.44 | 24.44 | 6,486,489 | -0.46(-1.83%) |
Jan 07, 2011 | 24.93 | 24.96 | 24.65 | 24.90 | 3,452,152 | +0.02(+0.09%) |
Jan 06, 2011 | 24.74 | 24.89 | 24.64 | 24.88 | 3,034,838 | +0.09(+0.37%) |
Jan 05, 2011 | 24.72 | 24.87 | 24.63 | 24.78 | 2,814,575 | -0.06(-0.26%) |
Jan 04, 2011 | 24.59 | 24.87 | 24.40 | 24.85 | 4,062,265 | +0.22(+0.91%) |