Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 27.58 | 27.69 | 27.12 | 27.36 | 1,954,784 | -0.21(-0.77%) |
Mar 30, 2011 | 27.86 | 28.07 | 27.31 | 27.58 | 3,996,256 | +0.05(+0.18%) |
Mar 29, 2011 | 27.51 | 27.82 | 27.15 | 27.53 | 2,557,819 | +0.02(+0.06%) |
Mar 28, 2011 | 27.51 | 27.97 | 27.46 | 27.51 | 4,593,226 | +0.22(+0.80%) |
Mar 25, 2011 | 27.09 | 27.91 | 27.02 | 27.29 | 5,236,056 | +0.36(+1.35%) |
Mar 24, 2011 | 26.28 | 26.96 | 25.95 | 26.93 | 3,802,152 | +0.95(+3.64%) |
Mar 23, 2011 | 25.58 | 26.12 | 25.32 | 25.98 | 2,878,732 | +0.24(+0.95%) |
Mar 22, 2011 | 25.80 | 26.12 | 25.44 | 25.73 | 5,323,542 | -0.60(-2.28%) |
Mar 21, 2011 | 26.25 | 26.44 | 25.52 | 26.33 | 3,489,257 | +1.02(+4.04%) |
Mar 18, 2011 | 25.66 | 25.96 | 25.06 | 25.31 | 6,371,348 | +0.02(+0.07%) |
Mar 17, 2011 | 26.39 | 26.55 | 25.05 | 25.30 | 7,864,497 | -0.76(-2.92%) |
Mar 16, 2011 | 26.69 | 27.22 | 25.76 | 26.06 | 5,333,601 | -0.67(-2.50%) |
Mar 15, 2011 | 24.85 | 27.04 | 24.70 | 26.72 | 6,184,644 | +0.31(+1.18%) |
Mar 14, 2011 | 26.42 | 27.30 | 26.27 | 26.41 | 4,552,209 | -0.48(-1.79%) |
Mar 11, 2011 | 25.87 | 27.18 | 25.84 | 26.89 | 6,150,537 | +0.17(+0.63%) |
Mar 10, 2011 | 26.11 | 27.03 | 25.76 | 26.72 | 10,582,491 | -0.31(-1.16%) |
Mar 09, 2011 | 28.41 | 28.49 | 26.95 | 27.04 | 11,686,778 | -1.53(-5.35%) |
Mar 08, 2011 | 28.98 | 29.05 | 28.12 | 28.56 | 4,027,603 | -0.50(-1.71%) |
Mar 07, 2011 | 29.55 | 29.83 | 28.21 | 29.06 | 5,550,075 | -0.48(-1.63%) |
Mar 04, 2011 | 30.29 | 30.30 | 29.34 | 29.54 | 3,240,039 | -0.36(-1.21%) |
Mar 03, 2011 | 29.78 | 30.29 | 29.47 | 29.91 | 4,955,495 | +0.74(+2.55%) |
Mar 02, 2011 | 29.21 | 30.02 | 28.94 | 29.16 | 5,259,651 | -0.19(-0.63%) |
Mar 01, 2011 | 30.52 | 30.79 | 29.08 | 29.35 | 4,337,669 | -1.01(-3.31%) |
Feb 28, 2011 | 30.97 | 31.57 | 29.81 | 30.35 | 5,275,576 | -0.04(-0.14%) |
Feb 25, 2011 | 30.15 | 30.53 | 29.90 | 30.40 | 4,386,623 | +0.91(+3.09%) |
Feb 24, 2011 | 28.20 | 29.68 | 27.94 | 29.48 | 6,289,980 | +1.27(+4.49%) |
Feb 23, 2011 | 28.81 | 29.03 | 26.77 | 28.22 | 10,509,118 | -0.76(-2.62%) |
Feb 22, 2011 | 29.82 | 30.20 | 28.17 | 28.98 | 7,226,394 | -1.98(-6.38%) |
Feb 18, 2011 | 31.27 | 31.33 | 30.79 | 30.95 | 2,585,854 | -0.28(-0.89%) |
Feb 17, 2011 | 31.25 | 31.33 | 30.75 | 31.23 | 3,201,205 | +0.27(+0.87%) |
Feb 16, 2011 | 30.89 | 31.38 | 30.76 | 30.96 | 3,957,952 | +0.28(+0.91%) |
Feb 15, 2011 | 31.17 | 31.67 | 30.41 | 30.68 | 3,832,929 | -0.52(-1.68%) |
Feb 14, 2011 | 31.21 | 31.94 | 30.96 | 31.21 | 5,633,283 | +0.34(+1.09%) |
Feb 11, 2011 | 30.05 | 31.07 | 29.98 | 30.87 | 5,475,197 | +0.70(+2.32%) |
Feb 10, 2011 | 29.10 | 30.40 | 28.72 | 30.17 | 6,713,385 | +0.45(+1.51%) |
Feb 09, 2011 | 29.77 | 30.25 | 29.59 | 29.72 | 4,672,552 | -0.23(-0.76%) |
Feb 08, 2011 | 30.12 | 30.15 | 29.28 | 29.95 | 5,726,434 | -0.07(-0.23%) |
Feb 07, 2011 | 30.17 | 30.62 | 29.66 | 30.02 | 7,451,896 | +0.52(+1.78%) |
Feb 04, 2011 | 28.72 | 29.56 | 28.59 | 29.49 | 5,410,816 | +0.94(+3.28%) |
Feb 03, 2011 | 27.79 | 28.59 | 27.60 | 28.56 | 4,691,877 | +0.75(+2.70%) |
Feb 02, 2011 | 27.42 | 27.94 | 26.88 | 27.80 | 3,171,563 | +0.17(+0.61%) |
Feb 01, 2011 | 27.12 | 27.85 | 27.12 | 27.64 | 3,731,157 | +0.80(+2.99%) |
Jan 31, 2011 | 26.54 | 27.03 | 26.25 | 26.83 | 3,738,088 | +0.37(+1.40%) |
Jan 28, 2011 | 27.87 | 27.87 | 26.12 | 26.46 | 7,684,873 | -1.20(-4.34%) |
Jan 27, 2011 | 27.03 | 28.06 | 26.94 | 27.66 | 8,107,302 | +1.06(+4.00%) |
Jan 26, 2011 | 25.59 | 26.82 | 25.14 | 26.60 | 8,977,830 | +1.25(+4.93%) |
Jan 25, 2011 | 25.06 | 25.36 | 24.76 | 25.35 | 7,344,527 | +0.69(+2.81%) |
Jan 24, 2011 | 24.75 | 24.77 | 24.16 | 24.65 | 7,013,854 | +0.00(+0.00%) |
Jan 21, 2011 | 26.27 | 26.27 | 24.50 | 24.65 | 13,409,404 | -0.71(-2.80%) |
Jan 20, 2011 | 26.17 | 26.17 | 23.93 | 25.36 | 12,092,094 | -1.59(-5.89%) |
Jan 19, 2011 | 27.66 | 27.93 | 26.88 | 26.95 | 4,743,158 | -0.72(-2.59%) |
Jan 18, 2011 | 27.48 | 27.86 | 27.26 | 27.67 | 4,536,184 | +0.21(+0.77%) |
Jan 14, 2011 | 26.89 | 27.51 | 26.65 | 27.46 | 4,113,404 | +0.60(+2.23%) |
Jan 13, 2011 | 26.88 | 27.09 | 26.52 | 26.86 | 3,360,082 | -0.07(-0.25%) |
Jan 12, 2011 | 27.01 | 27.23 | 26.70 | 26.93 | 3,649,169 | +0.23(+0.85%) |
Jan 11, 2011 | 26.90 | 27.18 | 26.23 | 26.70 | 4,349,798 | -0.08(-0.28%) |
Jan 10, 2011 | 25.32 | 26.98 | 25.11 | 26.77 | 7,632,556 | +1.23(+4.83%) |
Jan 07, 2011 | 25.57 | 25.70 | 24.79 | 25.54 | 3,986,759 | +0.08(+0.30%) |
Jan 06, 2011 | 25.69 | 26.11 | 25.38 | 25.46 | 4,840,349 | -0.04(-0.17%) |
Jan 05, 2011 | 25.15 | 25.56 | 24.86 | 25.51 | 4,222,468 | +0.48(+1.92%) |
Jan 04, 2011 | 25.17 | 25.28 | 24.63 | 25.03 | 4,177,650 | +0.06(+0.24%) |