Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 22.48 | 22.53 | 22.30 | 22.32 | 2,975,806 | -0.11(-0.48%) |
Mar 30, 2011 | 22.49 | 22.61 | 22.38 | 22.42 | 3,139,176 | +0.03(+0.15%) |
Mar 29, 2011 | 22.49 | 22.56 | 22.28 | 22.39 | 3,311,636 | -0.14(-0.63%) |
Mar 28, 2011 | 22.59 | 22.71 | 22.52 | 22.53 | 1,559,697 | -0.09(-0.39%) |
Mar 25, 2011 | 22.66 | 22.73 | 22.58 | 22.62 | 1,528,075 | +0.02(+0.09%) |
Mar 24, 2011 | 22.56 | 22.69 | 22.48 | 22.60 | 2,076,318 | +0.11(+0.48%) |
Mar 23, 2011 | 22.52 | 22.54 | 22.31 | 22.49 | 2,878,996 | -0.11(-0.48%) |
Mar 22, 2011 | 22.74 | 22.74 | 22.51 | 22.60 | 2,368,556 | -0.13(-0.56%) |
Mar 21, 2011 | 22.69 | 22.73 | 22.59 | 22.73 | 3,398,520 | +0.15(+0.66%) |
Mar 18, 2011 | 22.60 | 22.84 | 22.52 | 22.58 | 4,731,316 | +0.04(+0.18%) |
Mar 17, 2011 | 22.65 | 22.69 | 22.46 | 22.54 | 2,650,092 | +0.04(+0.18%) |
Mar 16, 2011 | 22.51 | 22.61 | 22.26 | 22.50 | 5,016,684 | -0.10(-0.45%) |
Mar 15, 2011 | 22.50 | 22.66 | 22.49 | 22.60 | 3,992,423 | -0.22(-0.95%) |
Mar 14, 2011 | 22.99 | 23.02 | 22.75 | 22.82 | 3,395,066 | -0.29(-1.25%) |
Mar 11, 2011 | 23.15 | 23.25 | 23.08 | 23.11 | 2,946,293 | -0.04(-0.17%) |
Mar 10, 2011 | 22.99 | 23.20 | 22.82 | 23.15 | 3,531,044 | +0.09(+0.41%) |
Mar 09, 2011 | 22.80 | 23.10 | 22.73 | 23.05 | 2,771,305 | +0.27(+1.18%) |
Mar 08, 2011 | 22.55 | 22.84 | 22.55 | 22.78 | 2,893,761 | +0.26(+1.17%) |
Mar 07, 2011 | 22.70 | 22.71 | 22.51 | 22.52 | 2,310,846 | -0.09(-0.42%) |
Mar 04, 2011 | 22.71 | 22.83 | 22.50 | 22.61 | 2,403,172 | -0.16(-0.68%) |
Mar 03, 2011 | 22.63 | 22.83 | 22.59 | 22.77 | 2,914,827 | +0.20(+0.90%) |
Mar 02, 2011 | 22.67 | 22.73 | 22.53 | 22.57 | 3,039,953 | -0.05(-0.24%) |
Mar 01, 2011 | 22.78 | 22.78 | 22.55 | 22.62 | 3,304,747 | -0.07(-0.30%) |
Feb 28, 2011 | 22.73 | 22.84 | 22.63 | 22.69 | 3,792,399 | +0.05(+0.24%) |
Feb 25, 2011 | 22.60 | 22.72 | 22.59 | 22.63 | 2,909,496 | +0.05(+0.24%) |
Feb 24, 2011 | 22.88 | 22.89 | 22.48 | 22.58 | 5,092,152 | -0.25(-1.09%) |
Feb 23, 2011 | 22.45 | 22.96 | 22.44 | 22.83 | 5,956,837 | +0.30(+1.35%) |
Feb 22, 2011 | 22.27 | 22.65 | 22.26 | 22.53 | 4,624,941 | -0.11(-0.48%) |
Feb 18, 2011 | 22.87 | 22.92 | 22.01 | 22.63 | 15,739,326 | -0.92(-3.89%) |
Feb 17, 2011 | 23.27 | 23.59 | 23.19 | 23.55 | 4,492,233 | +0.28(+1.22%) |
Feb 16, 2011 | 23.25 | 23.31 | 23.10 | 23.27 | 3,029,586 | -0.01(-0.03%) |
Feb 15, 2011 | 23.10 | 23.29 | 23.10 | 23.27 | 1,656,711 | +0.03(+0.15%) |
Feb 14, 2011 | 23.15 | 23.27 | 23.09 | 23.24 | 1,963,718 | +0.03(+0.15%) |
Feb 11, 2011 | 23.05 | 23.23 | 22.96 | 23.21 | 1,939,447 | +0.09(+0.41%) |
Feb 10, 2011 | 23.17 | 23.29 | 23.00 | 23.11 | 1,957,381 | -0.16(-0.67%) |
Feb 09, 2011 | 23.15 | 23.27 | 23.11 | 23.27 | 1,460,676 | +0.12(+0.52%) |
Feb 08, 2011 | 23.17 | 23.29 | 23.05 | 23.15 | 1,890,760 | +0.07(+0.32%) |
Feb 07, 2011 | 23.21 | 23.23 | 22.93 | 23.07 | 2,435,466 | -0.13(-0.55%) |
Feb 04, 2011 | 23.28 | 23.29 | 23.09 | 23.20 | 2,669,501 | -0.03(-0.15%) |
Feb 03, 2011 | 23.13 | 23.33 | 23.13 | 23.23 | 3,015,088 | +0.06(+0.26%) |
Feb 02, 2011 | 23.04 | 23.32 | 23.04 | 23.17 | 2,475,948 | +0.05(+0.23%) |
Feb 01, 2011 | 23.06 | 23.17 | 23.01 | 23.12 | 2,426,450 | +0.11(+0.47%) |
Jan 31, 2011 | 23.19 | 23.27 | 22.97 | 23.01 | 2,946,468 | -0.21(-0.90%) |
Jan 28, 2011 | 23.35 | 23.45 | 23.19 | 23.22 | 3,330,776 | -0.16(-0.69%) |
Jan 27, 2011 | 23.57 | 23.62 | 23.32 | 23.38 | 3,210,059 | -0.25(-1.06%) |
Jan 26, 2011 | 23.66 | 23.66 | 23.42 | 23.63 | 4,077,658 | +0.03(+0.14%) |
Jan 25, 2011 | 23.64 | 23.66 | 23.47 | 23.60 | 2,716,841 | -0.03(-0.14%) |
Jan 24, 2011 | 23.85 | 23.88 | 23.52 | 23.63 | 3,350,191 | -0.18(-0.74%) |
Jan 21, 2011 | 23.89 | 23.91 | 23.73 | 23.81 | 2,573,476 | +0.05(+0.20%) |
Jan 20, 2011 | 23.43 | 23.93 | 23.39 | 23.76 | 4,466,086 | +0.27(+1.15%) |
Jan 19, 2011 | 23.52 | 23.65 | 23.42 | 23.49 | 2,313,881 | -0.16(-0.66%) |
Jan 18, 2011 | 23.52 | 23.69 | 23.50 | 23.64 | 2,760,954 | +0.09(+0.37%) |
Jan 14, 2011 | 23.51 | 23.58 | 23.41 | 23.56 | 1,743,384 | +0.02(+0.09%) |
Jan 13, 2011 | 23.40 | 23.67 | 23.40 | 23.54 | 2,099,089 | +0.01(+0.06%) |
Jan 12, 2011 | 23.40 | 23.60 | 23.29 | 23.52 | 2,465,195 | +0.24(+1.01%) |
Jan 11, 2011 | 23.32 | 23.39 | 23.20 | 23.29 | 2,955,238 | -0.03(-0.14%) |
Jan 10, 2011 | 23.13 | 23.40 | 23.13 | 23.32 | 2,777,361 | +0.08(+0.35%) |
Jan 07, 2011 | 23.29 | 23.38 | 23.16 | 23.24 | 2,872,318 | -0.01(-0.05%) |
Jan 06, 2011 | 23.27 | 23.35 | 23.19 | 23.25 | 2,626,679 | -0.05(-0.21%) |
Jan 05, 2011 | 23.22 | 23.38 | 23.18 | 23.30 | 2,356,725 | +0.07(+0.32%) |
Jan 04, 2011 | 23.37 | 23.45 | 23.18 | 23.23 | 4,266,036 | -0.15(-0.66%) |