Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 22.06 | 22.35 | 22.06 | 22.18 | 26,501,320 | +0.10(+0.45%) |
Mar 30, 2011 | 22.08 | 22.23 | 22.08 | 22.08 | 28,170,522 | +0.11(+0.49%) |
Mar 29, 2011 | 21.80 | 21.98 | 21.76 | 21.98 | 17,303,766 | +0.23(+1.06%) |
Mar 28, 2011 | 21.80 | 21.90 | 21.75 | 21.75 | 17,352,712 | -0.06(-0.29%) |
Mar 25, 2011 | 21.69 | 21.87 | 21.67 | 21.81 | 18,584,624 | +0.18(+0.82%) |
Mar 24, 2011 | 21.59 | 21.76 | 21.59 | 21.63 | 19,953,958 | +0.14(+0.65%) |
Mar 23, 2011 | 21.16 | 21.58 | 21.15 | 21.49 | 19,388,248 | +0.25(+1.20%) |
Mar 22, 2011 | 21.29 | 21.32 | 21.15 | 21.24 | 12,598,047 | -0.02(-0.09%) |
Mar 21, 2011 | 21.32 | 21.35 | 21.21 | 21.26 | 18,770,822 | +0.29(+1.39%) |
Mar 18, 2011 | 21.06 | 21.17 | 20.88 | 20.97 | 35,383,532 | +0.14(+0.67%) |
Mar 17, 2011 | 20.88 | 21.00 | 20.70 | 20.83 | 30,114,916 | +0.21(+1.01%) |
Mar 16, 2011 | 20.96 | 21.02 | 20.49 | 20.62 | 47,887,312 | -0.46(-2.17%) |
Mar 15, 2011 | 20.97 | 21.16 | 20.95 | 21.08 | 38,007,272 | -0.30(-1.42%) |
Mar 14, 2011 | 21.51 | 21.60 | 21.24 | 21.38 | 26,629,656 | -0.29(-1.34%) |
Mar 11, 2011 | 21.71 | 21.77 | 21.56 | 21.67 | 17,966,226 | -0.00(-0.02%) |
Mar 10, 2011 | 21.66 | 21.76 | 21.57 | 21.67 | 26,759,534 | -0.11(-0.50%) |
Mar 09, 2011 | 21.75 | 21.80 | 21.66 | 21.78 | 22,376,018 | -0.01(-0.03%) |
Mar 08, 2011 | 21.71 | 21.86 | 21.65 | 21.79 | 31,223,466 | +0.14(+0.64%) |
Mar 07, 2011 | 21.68 | 21.82 | 21.41 | 21.65 | 35,603,660 | +0.00(+0.02%) |
Mar 04, 2011 | 21.71 | 21.76 | 21.50 | 21.65 | 34,744,740 | -0.12(-0.55%) |
Mar 03, 2011 | 21.51 | 21.87 | 21.51 | 21.77 | 43,706,888 | +0.38(+1.77%) |
Mar 02, 2011 | 21.44 | 21.52 | 21.29 | 21.39 | 31,290,922 | -0.16(-0.74%) |
Mar 01, 2011 | 21.34 | 21.66 | 21.31 | 21.55 | 46,818,392 | +0.33(+1.55%) |
Feb 28, 2011 | 21.30 | 21.41 | 21.20 | 21.22 | 29,173,858 | -0.13(-0.61%) |
Feb 25, 2011 | 21.17 | 21.38 | 21.15 | 21.35 | 17,233,366 | +0.14(+0.67%) |
Feb 24, 2011 | 21.31 | 21.37 | 21.15 | 21.21 | 25,704,532 | -0.01(-0.05%) |
Feb 23, 2011 | 21.17 | 21.36 | 21.15 | 21.22 | 27,403,628 | +0.05(+0.24%) |
Feb 22, 2011 | 21.03 | 21.34 | 21.02 | 21.17 | 27,034,892 | -0.26(-1.22%) |
Feb 18, 2011 | 21.45 | 21.46 | 21.29 | 21.43 | 37,131,576 | +0.00(+0.00%) |
Feb 17, 2011 | 21.04 | 21.49 | 21.00 | 21.43 | 27,788,740 | +0.38(+1.81%) |
Feb 16, 2011 | 20.94 | 21.08 | 20.87 | 21.05 | 19,573,998 | +0.07(+0.33%) |
Feb 15, 2011 | 20.88 | 20.99 | 20.77 | 20.98 | 24,533,136 | +0.02(+0.08%) |
Feb 14, 2011 | 21.14 | 21.16 | 20.91 | 20.96 | 18,273,906 | -0.14(-0.68%) |
Feb 11, 2011 | 20.99 | 21.13 | 20.95 | 21.10 | 28,767,354 | +0.01(+0.05%) |
Feb 10, 2011 | 20.97 | 21.09 | 20.86 | 21.09 | 27,653,722 | +0.13(+0.62%) |
Feb 09, 2011 | 21.28 | 21.50 | 20.87 | 20.96 | 45,172,208 | +0.09(+0.45%) |
Feb 08, 2011 | 20.73 | 20.89 | 20.70 | 20.87 | 19,672,330 | +0.12(+0.56%) |
Feb 07, 2011 | 20.81 | 20.81 | 20.69 | 20.76 | 18,092,976 | -0.01(-0.06%) |
Feb 04, 2011 | 20.80 | 20.87 | 20.70 | 20.77 | 14,134,708 | -0.00(-0.02%) |
Feb 03, 2011 | 20.82 | 20.91 | 20.63 | 20.77 | 19,575,984 | -0.10(-0.46%) |
Feb 02, 2011 | 20.96 | 21.07 | 20.77 | 20.87 | 23,491,884 | -0.06(-0.30%) |
Feb 01, 2011 | 20.87 | 21.02 | 20.86 | 20.93 | 24,139,620 | +0.07(+0.32%) |
Jan 31, 2011 | 20.69 | 20.86 | 20.55 | 20.86 | 23,672,786 | +0.21(+1.03%) |
Jan 28, 2011 | 20.86 | 21.01 | 20.63 | 20.65 | 35,890,668 | -0.16(-0.78%) |
Jan 27, 2011 | 20.98 | 20.98 | 20.80 | 20.82 | 20,364,194 | -0.09(-0.41%) |
Jan 26, 2011 | 20.97 | 21.01 | 20.87 | 20.90 | 20,569,196 | +0.00(+0.00%) |
Jan 25, 2011 | 20.99 | 21.02 | 20.76 | 20.90 | 27,405,436 | -0.10(-0.46%) |
Jan 24, 2011 | 20.87 | 21.00 | 20.81 | 21.00 | 22,686,358 | +0.16(+0.76%) |
Jan 21, 2011 | 20.97 | 20.98 | 20.82 | 20.84 | 25,187,968 | -0.05(-0.25%) |
Jan 20, 2011 | 21.12 | 21.21 | 20.83 | 20.89 | 31,018,944 | -0.16(-0.77%) |
Jan 19, 2011 | 21.14 | 21.22 | 20.98 | 21.05 | 27,617,436 | -0.02(-0.09%) |
Jan 18, 2011 | 20.98 | 21.16 | 20.97 | 21.07 | 24,615,764 | +0.12(+0.55%) |
Jan 14, 2011 | 21.04 | 21.04 | 20.91 | 20.96 | 19,040,200 | -0.09(-0.43%) |
Jan 13, 2011 | 21.00 | 21.20 | 20.96 | 21.05 | 27,031,000 | +0.12(+0.57%) |
Jan 12, 2011 | 20.98 | 21.03 | 20.82 | 20.93 | 21,421,586 | +0.12(+0.56%) |
Jan 11, 2011 | 21.03 | 21.05 | 20.81 | 20.81 | 23,367,754 | -0.12(-0.59%) |
Jan 10, 2011 | 20.82 | 20.98 | 20.77 | 20.93 | 22,452,730 | +0.05(+0.22%) |
Jan 07, 2011 | 20.84 | 20.91 | 20.77 | 20.89 | 24,996,878 | -0.08(-0.39%) |
Jan 06, 2011 | 21.12 | 21.13 | 20.86 | 20.97 | 32,725,606 | -0.11(-0.51%) |
Jan 05, 2011 | 21.18 | 21.23 | 20.87 | 21.08 | 51,795,600 | -0.13(-0.59%) |
Jan 04, 2011 | 21.59 | 21.64 | 21.18 | 21.20 | 42,081,508 | -0.45(-2.07%) |