Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 27.58 | 27.71 | 27.23 | 27.41 | 12,059,333 | -0.38(-1.36%) |
Mar 30, 2011 | 27.79 | 27.79 | 27.79 | 27.79 | 10,449,226 | -0.10(-0.34%) |
Mar 29, 2011 | 27.64 | 27.97 | 27.48 | 27.88 | 24,844,882 | +0.78(+2.86%) |
Mar 28, 2011 | 27.71 | 27.74 | 27.08 | 27.11 | 11,611,113 | -0.57(-2.06%) |
Mar 25, 2011 | 27.67 | 27.97 | 27.62 | 27.68 | 10,296,956 | +0.04(+0.16%) |
Mar 24, 2011 | 27.26 | 27.92 | 27.21 | 27.63 | 13,550,788 | +0.55(+2.02%) |
Mar 23, 2011 | 26.69 | 27.13 | 26.65 | 27.08 | 11,495,124 | +0.24(+0.91%) |
Mar 22, 2011 | 26.89 | 27.08 | 26.82 | 26.84 | 8,799,519 | -0.10(-0.38%) |
Mar 21, 2011 | 27.02 | 27.06 | 26.89 | 26.94 | 10,417,978 | +0.32(+1.19%) |
Mar 18, 2011 | 26.66 | 26.83 | 26.45 | 26.63 | 15,376,445 | +0.18(+0.67%) |
Mar 17, 2011 | 26.68 | 26.72 | 26.26 | 26.45 | 13,157,274 | +0.06(+0.22%) |
Mar 16, 2011 | 26.73 | 26.82 | 26.20 | 26.39 | 18,941,204 | -0.45(-1.68%) |
Mar 15, 2011 | 26.84 | 27.13 | 26.74 | 26.84 | 12,036,162 | -0.29(-1.06%) |
Mar 14, 2011 | 27.31 | 27.32 | 26.83 | 27.13 | 11,805,565 | -0.34(-1.24%) |
Mar 11, 2011 | 27.39 | 27.62 | 27.12 | 27.47 | 10,454,623 | +0.05(+0.19%) |
Mar 10, 2011 | 27.62 | 27.74 | 27.32 | 27.42 | 12,030,999 | -0.44(-1.59%) |
Mar 09, 2011 | 27.43 | 27.94 | 27.30 | 27.86 | 12,633,334 | +0.47(+1.70%) |
Mar 08, 2011 | 27.16 | 27.56 | 27.03 | 27.40 | 19,288,716 | +0.31(+1.15%) |
Mar 07, 2011 | 27.37 | 27.69 | 27.06 | 27.09 | 12,109,170 | -0.26(-0.94%) |
Mar 04, 2011 | 27.51 | 27.81 | 27.02 | 27.34 | 12,622,207 | -0.24(-0.88%) |
Mar 03, 2011 | 27.20 | 27.64 | 27.14 | 27.58 | 10,972,526 | +0.65(+2.43%) |
Mar 02, 2011 | 26.89 | 27.17 | 26.69 | 26.93 | 17,257,482 | -0.07(-0.27%) |
Mar 01, 2011 | 27.28 | 27.71 | 26.95 | 27.00 | 13,633,884 | -0.52(-1.89%) |
Feb 28, 2011 | 27.29 | 27.58 | 27.22 | 27.53 | 13,235,984 | +0.29(+1.05%) |
Feb 25, 2011 | 27.33 | 27.53 | 27.02 | 27.24 | 13,246,795 | -0.04(-0.16%) |
Feb 24, 2011 | 27.35 | 27.67 | 27.02 | 27.28 | 12,725,729 | -0.12(-0.43%) |
Feb 23, 2011 | 27.92 | 28.12 | 27.11 | 27.40 | 20,549,876 | -0.58(-2.07%) |
Feb 22, 2011 | 28.87 | 28.93 | 27.74 | 27.98 | 28,046,342 | -0.29(-1.01%) |
Feb 18, 2011 | 28.01 | 28.28 | 27.91 | 28.27 | 17,565,682 | +0.22(+0.79%) |
Feb 17, 2011 | 27.79 | 28.08 | 27.63 | 28.05 | 11,157,568 | +0.24(+0.85%) |
Feb 16, 2011 | 27.72 | 27.98 | 27.61 | 27.81 | 9,265,962 | +0.12(+0.45%) |
Feb 15, 2011 | 27.61 | 27.72 | 27.42 | 27.69 | 8,900,476 | +0.08(+0.29%) |
Feb 14, 2011 | 27.53 | 27.67 | 27.38 | 27.61 | 12,354,057 | +0.07(+0.27%) |
Feb 11, 2011 | 27.20 | 27.53 | 26.94 | 27.53 | 13,697,058 | +0.12(+0.46%) |
Feb 10, 2011 | 27.28 | 27.51 | 27.22 | 27.41 | 8,180,568 | +0.10(+0.38%) |
Feb 09, 2011 | 27.23 | 27.33 | 27.16 | 27.31 | 9,278,821 | +0.01(+0.03%) |
Feb 08, 2011 | 26.91 | 27.38 | 26.75 | 27.30 | 8,354,574 | +0.41(+1.53%) |
Feb 07, 2011 | 27.03 | 27.09 | 26.86 | 26.89 | 9,602,872 | -0.15(-0.54%) |
Feb 04, 2011 | 27.00 | 27.29 | 26.82 | 27.03 | 10,299,182 | +0.07(+0.27%) |
Feb 03, 2011 | 26.87 | 27.22 | 26.79 | 26.96 | 7,719,825 | +0.10(+0.38%) |
Feb 02, 2011 | 26.97 | 27.15 | 26.73 | 26.86 | 10,593,745 | -0.32(-1.16%) |
Feb 01, 2011 | 27.14 | 27.27 | 26.81 | 27.17 | 13,117,130 | +0.16(+0.60%) |
Jan 31, 2011 | 27.28 | 27.31 | 26.85 | 27.01 | 15,231,962 | +0.05(+0.19%) |
Jan 28, 2011 | 27.83 | 27.89 | 26.91 | 26.96 | 17,099,542 | -0.94(-3.37%) |
Jan 27, 2011 | 27.56 | 28.00 | 27.48 | 27.90 | 14,594,746 | +0.41(+1.50%) |
Jan 26, 2011 | 27.31 | 27.90 | 27.29 | 27.49 | 23,101,730 | +0.19(+0.70%) |
Jan 25, 2011 | 26.82 | 27.31 | 26.73 | 27.30 | 19,368,424 | +0.37(+1.39%) |
Jan 24, 2011 | 26.78 | 26.92 | 26.67 | 26.92 | 12,094,783 | +0.10(+0.38%) |
Jan 21, 2011 | 27.05 | 27.17 | 26.79 | 26.82 | 16,181,326 | +0.01(+0.05%) |
Jan 20, 2011 | 26.25 | 26.92 | 26.25 | 26.81 | 18,354,022 | +0.63(+2.41%) |
Jan 19, 2011 | 26.45 | 26.45 | 26.06 | 26.17 | 12,406,580 | -0.29(-1.08%) |
Jan 18, 2011 | 26.42 | 26.60 | 26.34 | 26.46 | 14,654,045 | +0.10(+0.36%) |
Jan 14, 2011 | 25.79 | 26.45 | 25.73 | 26.36 | 18,845,688 | +0.46(+1.76%) |
Jan 13, 2011 | 25.57 | 25.92 | 25.50 | 25.91 | 14,583,368 | +0.32(+1.26%) |
Jan 12, 2011 | 25.56 | 25.76 | 25.46 | 25.59 | 12,201,487 | -0.02(-0.09%) |
Jan 11, 2011 | 25.42 | 25.87 | 25.34 | 25.61 | 16,902,368 | +0.35(+1.37%) |
Jan 10, 2011 | 25.09 | 25.32 | 25.03 | 25.26 | 13,375,208 | +0.01(+0.03%) |
Jan 07, 2011 | 25.29 | 25.42 | 25.11 | 25.26 | 15,975,966 | -0.03(-0.12%) |
Jan 06, 2011 | 25.44 | 25.56 | 25.15 | 25.29 | 15,694,209 | -0.10(-0.40%) |
Jan 05, 2011 | 25.43 | 25.62 | 25.29 | 25.39 | 15,635,894 | -0.08(-0.32%) |
Jan 04, 2011 | 25.91 | 26.12 | 25.45 | 25.47 | 19,547,444 | -0.55(-2.12%) |