Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 23.70 | 23.95 | 23.52 | 23.58 | 8,822,335 | -0.18(-0.76%) |
Mar 30, 2011 | 23.76 | 23.76 | 23.76 | 23.76 | 20,508,256 | +0.18(+0.78%) |
Mar 29, 2011 | 23.54 | 23.69 | 23.36 | 23.57 | 7,986,605 | -0.06(-0.26%) |
Mar 28, 2011 | 23.49 | 23.81 | 23.21 | 23.64 | 14,185,508 | +0.44(+1.89%) |
Mar 25, 2011 | 23.60 | 23.72 | 23.17 | 23.20 | 12,359,505 | -0.43(-1.83%) |
Mar 24, 2011 | 23.20 | 23.70 | 22.99 | 23.63 | 9,202,887 | +0.51(+2.21%) |
Mar 23, 2011 | 23.10 | 23.26 | 23.02 | 23.12 | 7,054,075 | +0.01(+0.04%) |
Mar 22, 2011 | 23.19 | 23.35 | 23.08 | 23.11 | 8,633,281 | -0.11(-0.48%) |
Mar 21, 2011 | 23.04 | 23.23 | 22.98 | 23.22 | 7,534,995 | +0.59(+2.60%) |
Mar 18, 2011 | 22.90 | 23.06 | 22.61 | 22.63 | 9,794,392 | -0.19(-0.85%) |
Mar 17, 2011 | 23.09 | 23.32 | 22.69 | 22.83 | 7,415,483 | -0.05(-0.22%) |
Mar 16, 2011 | 22.86 | 23.27 | 22.84 | 22.88 | 10,239,201 | -0.03(-0.14%) |
Mar 15, 2011 | 22.76 | 23.09 | 22.73 | 22.91 | 10,161,748 | -0.39(-1.68%) |
Mar 14, 2011 | 23.15 | 23.38 | 23.06 | 23.31 | 7,854,932 | +0.04(+0.17%) |
Mar 11, 2011 | 22.67 | 23.32 | 22.67 | 23.27 | 5,345,502 | +0.46(+2.00%) |
Mar 10, 2011 | 23.18 | 23.18 | 22.68 | 22.81 | 11,014,006 | -0.41(-1.78%) |
Mar 09, 2011 | 23.29 | 23.59 | 23.17 | 23.22 | 9,568,214 | -0.10(-0.41%) |
Mar 08, 2011 | 23.15 | 23.56 | 22.95 | 23.32 | 8,594,426 | +0.16(+0.70%) |
Mar 07, 2011 | 23.41 | 23.68 | 23.08 | 23.16 | 8,463,500 | -0.23(-0.99%) |
Mar 04, 2011 | 23.40 | 23.58 | 23.28 | 23.39 | 7,358,231 | -0.18(-0.75%) |
Mar 03, 2011 | 23.13 | 23.57 | 23.11 | 23.57 | 10,931,875 | +0.51(+2.22%) |
Mar 02, 2011 | 22.58 | 23.13 | 22.51 | 23.06 | 8,325,569 | +0.55(+2.42%) |
Mar 01, 2011 | 22.71 | 23.13 | 22.51 | 22.51 | 12,946,547 | -0.02(-0.08%) |
Feb 28, 2011 | 23.19 | 23.21 | 22.52 | 22.53 | 14,277,878 | -0.58(-2.49%) |
Feb 25, 2011 | 23.10 | 23.35 | 22.95 | 23.11 | 10,490,985 | +0.24(+1.04%) |
Feb 24, 2011 | 22.95 | 23.09 | 22.75 | 22.87 | 10,229,912 | +0.01(+0.02%) |
Feb 23, 2011 | 23.17 | 23.35 | 22.86 | 22.86 | 9,011,602 | -0.31(-1.32%) |
Feb 22, 2011 | 22.97 | 23.46 | 22.87 | 23.17 | 7,383,632 | -0.31(-1.34%) |
Feb 18, 2011 | 23.60 | 23.71 | 23.38 | 23.48 | 9,479,004 | -0.10(-0.43%) |
Feb 17, 2011 | 23.45 | 23.79 | 23.28 | 23.58 | 15,962,822 | -0.24(-1.01%) |
Feb 16, 2011 | 24.06 | 24.24 | 23.77 | 23.82 | 8,987,503 | -0.16(-0.67%) |
Feb 15, 2011 | 23.90 | 24.03 | 23.79 | 23.99 | 7,353,223 | +0.11(+0.45%) |
Feb 14, 2011 | 23.65 | 24.23 | 23.65 | 23.88 | 11,898,733 | +0.14(+0.58%) |
Feb 11, 2011 | 23.48 | 23.87 | 23.45 | 23.74 | 5,941,780 | +0.13(+0.54%) |
Feb 10, 2011 | 23.18 | 23.70 | 23.18 | 23.61 | 7,672,658 | +0.34(+1.46%) |
Feb 09, 2011 | 23.28 | 23.56 | 23.18 | 23.27 | 6,418,322 | -0.10(-0.44%) |
Feb 08, 2011 | 23.60 | 23.60 | 23.26 | 23.38 | 6,193,478 | -0.03(-0.15%) |
Feb 07, 2011 | 23.16 | 23.54 | 23.16 | 23.41 | 6,714,609 | +0.26(+1.11%) |
Feb 04, 2011 | 23.02 | 23.36 | 22.85 | 23.16 | 8,362,257 | +0.17(+0.75%) |
Feb 03, 2011 | 22.38 | 23.22 | 22.20 | 22.98 | 19,925,134 | +0.56(+2.51%) |
Feb 02, 2011 | 22.33 | 22.70 | 22.31 | 22.42 | 11,009,275 | +0.12(+0.52%) |
Feb 01, 2011 | 21.57 | 22.65 | 21.57 | 22.30 | 10,274,181 | +0.15(+0.69%) |
Jan 31, 2011 | 21.92 | 22.16 | 21.80 | 22.15 | 6,661,628 | +0.15(+0.70%) |
Jan 28, 2011 | 22.40 | 22.53 | 21.97 | 22.00 | 6,609,501 | -0.40(-1.77%) |
Jan 27, 2011 | 22.53 | 22.59 | 22.29 | 22.39 | 6,165,226 | -0.10(-0.45%) |
Jan 26, 2011 | 22.81 | 22.81 | 22.29 | 22.49 | 7,366,879 | -0.13(-0.56%) |
Jan 25, 2011 | 22.38 | 22.66 | 22.03 | 22.62 | 14,273,607 | +0.24(+1.06%) |
Jan 24, 2011 | 21.87 | 22.46 | 21.86 | 22.38 | 10,815,844 | +0.51(+2.34%) |
Jan 21, 2011 | 22.20 | 22.20 | 21.85 | 21.87 | 8,431,681 | -0.15(-0.67%) |
Jan 20, 2011 | 21.89 | 22.37 | 21.36 | 22.02 | 31,068,174 | -0.02(-0.11%) |
Jan 19, 2011 | 22.17 | 22.24 | 22.03 | 22.04 | 12,868,431 | -0.21(-0.96%) |
Jan 18, 2011 | 22.12 | 22.38 | 22.12 | 22.26 | 7,123,531 | +0.07(+0.30%) |
Jan 14, 2011 | 21.89 | 22.19 | 21.85 | 22.19 | 11,692,756 | +0.32(+1.46%) |
Jan 13, 2011 | 21.81 | 21.87 | 21.66 | 21.87 | 7,711,107 | +0.06(+0.29%) |
Jan 12, 2011 | 21.60 | 21.81 | 21.52 | 21.81 | 10,959,711 | +0.32(+1.50%) |
Jan 11, 2011 | 21.65 | 21.73 | 21.39 | 21.48 | 9,578,859 | -0.07(-0.35%) |
Jan 10, 2011 | 21.67 | 21.74 | 21.46 | 21.56 | 11,280,139 | -0.08(-0.39%) |
Jan 07, 2011 | 21.65 | 21.87 | 21.45 | 21.64 | 14,936,405 | -0.00(-0.01%) |
Jan 06, 2011 | 21.69 | 21.79 | 21.36 | 21.65 | 16,946,358 | +0.08(+0.37%) |
Jan 05, 2011 | 20.95 | 21.71 | 20.95 | 21.57 | 29,744,316 | +0.62(+2.95%) |
Jan 04, 2011 | 20.72 | 20.95 | 20.69 | 20.95 | 14,562,371 | +0.27(+1.29%) |