Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 25.37 | 25.48 | 25.32 | 25.35 | 9,020,246 | +0.05(+0.21%) |
Mar 30, 2011 | 25.21 | 25.36 | 25.17 | 25.30 | 4,015,882 | +0.35(+1.42%) |
Mar 29, 2011 | 24.84 | 25.00 | 24.68 | 24.94 | 6,327,602 | +0.14(+0.56%) |
Mar 28, 2011 | 25.00 | 25.12 | 24.77 | 24.80 | 6,711,345 | -0.18(-0.74%) |
Mar 25, 2011 | 25.12 | 25.30 | 24.95 | 24.99 | 5,451,326 | -0.14(-0.54%) |
Mar 24, 2011 | 25.22 | 25.29 | 25.02 | 25.12 | 5,092,805 | +0.05(+0.18%) |
Mar 23, 2011 | 24.96 | 25.12 | 24.84 | 25.08 | 4,716,816 | +0.08(+0.30%) |
Mar 22, 2011 | 25.03 | 25.09 | 24.91 | 25.00 | 3,589,585 | -0.02(-0.09%) |
Mar 21, 2011 | 24.98 | 25.03 | 24.88 | 25.03 | 4,312,068 | +0.53(+2.15%) |
Mar 18, 2011 | 24.57 | 24.67 | 24.39 | 24.50 | 3,769,712 | +0.13(+0.53%) |
Mar 17, 2011 | 24.34 | 24.42 | 24.09 | 24.37 | 8,876,241 | +0.51(+2.15%) |
Mar 16, 2011 | 23.98 | 24.31 | 23.55 | 23.86 | 5,384,955 | -0.22(-0.91%) |
Mar 15, 2011 | 23.94 | 24.19 | 23.94 | 24.07 | 5,988,434 | -0.40(-1.63%) |
Mar 14, 2011 | 24.17 | 24.48 | 24.17 | 24.47 | 3,361,599 | -0.11(-0.43%) |
Mar 11, 2011 | 24.14 | 24.65 | 23.87 | 24.58 | 3,077,683 | +0.18(+0.74%) |
Mar 10, 2011 | 24.70 | 24.75 | 24.28 | 24.40 | 5,866,663 | -0.66(-2.62%) |
Mar 09, 2011 | 25.24 | 25.30 | 24.93 | 25.06 | 3,094,601 | -0.14(-0.54%) |
Mar 08, 2011 | 25.35 | 25.36 | 25.05 | 25.19 | 6,739,167 | -0.10(-0.39%) |
Mar 07, 2011 | 25.76 | 25.80 | 25.24 | 25.29 | 4,975,903 | -0.34(-1.32%) |
Mar 04, 2011 | 25.70 | 25.70 | 25.51 | 25.63 | 4,341,608 | +0.07(+0.27%) |
Mar 03, 2011 | 25.50 | 25.57 | 25.39 | 25.56 | 5,924,883 | +0.20(+0.77%) |
Mar 02, 2011 | 25.22 | 25.43 | 25.22 | 25.36 | 4,385,994 | +0.12(+0.46%) |
Mar 01, 2011 | 25.50 | 25.52 | 25.21 | 25.25 | 5,879,661 | -0.15(-0.58%) |
Feb 28, 2011 | 25.24 | 25.43 | 25.21 | 25.39 | 5,661,238 | +0.37(+1.48%) |
Feb 25, 2011 | 24.81 | 25.07 | 24.81 | 25.03 | 2,810,023 | +0.43(+1.75%) |
Feb 24, 2011 | 24.86 | 24.93 | 24.47 | 24.60 | 3,563,642 | -0.03(-0.12%) |
Feb 23, 2011 | 24.59 | 24.77 | 24.49 | 24.63 | 3,379,618 | +0.04(+0.15%) |
Feb 22, 2011 | 24.88 | 25.09 | 24.53 | 24.59 | 4,471,991 | -0.38(-1.54%) |
Feb 18, 2011 | 25.05 | 25.11 | 24.89 | 24.97 | 2,277,275 | +0.00(+0.00%) |
Feb 17, 2011 | 24.94 | 25.00 | 24.81 | 24.97 | 3,786,159 | +0.12(+0.49%) |
Feb 16, 2011 | 24.61 | 24.92 | 24.57 | 24.85 | 4,048,305 | +0.37(+1.49%) |
Feb 15, 2011 | 24.52 | 24.62 | 24.47 | 24.49 | 7,591,036 | -0.01(-0.05%) |
Feb 14, 2011 | 24.33 | 24.54 | 24.33 | 24.50 | 2,730,018 | +0.20(+0.81%) |
Feb 11, 2011 | 24.23 | 24.41 | 24.16 | 24.30 | 3,364,319 | +0.08(+0.31%) |
Feb 10, 2011 | 23.95 | 24.24 | 23.89 | 24.23 | 4,216,362 | +0.08(+0.34%) |
Feb 09, 2011 | 24.32 | 24.38 | 24.07 | 24.14 | 3,866,083 | -0.16(-0.67%) |
Feb 08, 2011 | 24.36 | 24.36 | 24.17 | 24.31 | 6,169,420 | +0.03(+0.12%) |
Feb 07, 2011 | 24.40 | 24.47 | 24.26 | 24.28 | 2,969,379 | -0.02(-0.06%) |
Feb 04, 2011 | 24.46 | 24.51 | 24.21 | 24.29 | 6,202,046 | +0.00(+0.00%) |
Feb 03, 2011 | 24.19 | 24.34 | 24.03 | 24.29 | 2,618,602 | +0.18(+0.75%) |
Feb 02, 2011 | 24.20 | 24.26 | 24.09 | 24.11 | 3,908,986 | +0.04(+0.16%) |
Feb 01, 2011 | 23.78 | 24.12 | 23.77 | 24.07 | 4,268,112 | +0.48(+2.01%) |
Jan 31, 2011 | 23.48 | 23.65 | 23.44 | 23.60 | 6,249,462 | +0.21(+0.90%) |
Jan 28, 2011 | 23.48 | 23.59 | 23.33 | 23.39 | 3,503,516 | -0.13(-0.56%) |
Jan 27, 2011 | 23.61 | 23.62 | 23.42 | 23.52 | 2,352,087 | -0.04(-0.16%) |
Jan 26, 2011 | 23.28 | 23.58 | 23.22 | 23.56 | 3,909,579 | +0.39(+1.68%) |
Jan 25, 2011 | 23.22 | 23.25 | 22.99 | 23.17 | 2,670,512 | -0.21(-0.90%) |
Jan 24, 2011 | 23.22 | 23.47 | 23.20 | 23.38 | 1,898,611 | +0.06(+0.26%) |
Jan 21, 2011 | 23.39 | 23.53 | 23.25 | 23.32 | 3,477,548 | +0.05(+0.23%) |
Jan 20, 2011 | 23.22 | 23.33 | 22.98 | 23.27 | 2,793,505 | -0.21(-0.90%) |
Jan 19, 2011 | 23.77 | 23.81 | 23.41 | 23.48 | 3,223,418 | -0.27(-1.14%) |
Jan 18, 2011 | 23.71 | 23.81 | 23.69 | 23.75 | 1,929,876 | +0.13(+0.54%) |
Jan 14, 2011 | 23.49 | 23.65 | 23.40 | 23.62 | 3,598,326 | +0.06(+0.26%) |
Jan 13, 2011 | 23.72 | 23.74 | 23.48 | 23.56 | 3,166,150 | -0.15(-0.64%) |
Jan 12, 2011 | 23.76 | 23.77 | 23.64 | 23.71 | 2,761,589 | +0.20(+0.83%) |
Jan 11, 2011 | 23.31 | 23.56 | 23.31 | 23.52 | 2,099,799 | +0.34(+1.46%) |
Jan 10, 2011 | 23.18 | 23.26 | 22.97 | 23.18 | 1,884,241 | -0.09(-0.39%) |
Jan 07, 2011 | 23.34 | 23.40 | 23.11 | 23.27 | 2,462,248 | +0.02(+0.06%) |
Jan 06, 2011 | 23.46 | 23.47 | 23.14 | 23.25 | 2,497,774 | -0.11(-0.48%) |
Jan 05, 2011 | 23.28 | 23.45 | 23.18 | 23.37 | 2,673,607 | +0.05(+0.19%) |
Jan 04, 2011 | 23.71 | 23.74 | 23.10 | 23.32 | 3,998,154 | -0.25(-1.06%) |