Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 27.02 | 27.19 | 26.76 | 26.80 | 6,881,014 | +0.13(+0.47%) |
Mar 30, 2011 | 26.72 | 27.06 | 26.49 | 26.67 | 9,049,914 | +0.21(+0.79%) |
Mar 29, 2011 | 26.40 | 26.64 | 26.22 | 26.46 | 7,801,422 | -0.03(-0.11%) |
Mar 28, 2011 | 26.74 | 26.96 | 26.48 | 26.49 | 7,183,063 | -0.39(-1.44%) |
Mar 25, 2011 | 26.80 | 27.24 | 26.77 | 26.88 | 8,775,622 | +0.08(+0.29%) |
Mar 24, 2011 | 26.95 | 27.05 | 26.64 | 26.80 | 8,558,917 | -0.05(-0.20%) |
Mar 23, 2011 | 27.19 | 27.29 | 26.71 | 26.86 | 12,390,847 | -0.38(-1.40%) |
Mar 22, 2011 | 27.13 | 27.30 | 26.91 | 27.24 | 10,211,441 | +0.02(+0.07%) |
Mar 21, 2011 | 26.83 | 27.26 | 26.83 | 27.22 | 13,699,518 | +1.06(+4.04%) |
Mar 18, 2011 | 26.81 | 26.97 | 25.95 | 26.16 | 16,044,773 | -0.48(-1.79%) |
Mar 17, 2011 | 26.05 | 26.80 | 25.73 | 26.64 | 15,323,676 | +1.33(+5.27%) |
Mar 16, 2011 | 25.42 | 26.27 | 24.99 | 25.31 | 17,961,062 | -0.15(-0.59%) |
Mar 15, 2011 | 25.45 | 25.68 | 25.41 | 25.46 | 18,082,674 | -0.38(-1.46%) |
Mar 14, 2011 | 25.57 | 25.91 | 25.20 | 25.83 | 10,702,843 | -0.23(-0.87%) |
Mar 11, 2011 | 24.86 | 26.22 | 24.67 | 26.06 | 14,485,188 | +0.57(+2.23%) |
Mar 10, 2011 | 25.96 | 26.04 | 25.24 | 25.49 | 19,365,556 | -1.15(-4.33%) |
Mar 09, 2011 | 27.19 | 27.24 | 26.46 | 26.65 | 11,749,839 | -0.20(-0.73%) |
Mar 08, 2011 | 27.99 | 27.99 | 26.82 | 26.84 | 16,398,227 | -1.17(-4.16%) |
Mar 07, 2011 | 28.79 | 29.00 | 27.87 | 28.01 | 14,876,025 | -0.51(-1.80%) |
Mar 04, 2011 | 28.22 | 28.53 | 28.04 | 28.52 | 13,459,821 | +0.59(+2.12%) |
Mar 03, 2011 | 28.11 | 28.21 | 27.78 | 27.93 | 16,938,434 | -0.34(-1.20%) |
Mar 02, 2011 | 28.29 | 28.42 | 28.00 | 28.27 | 15,091,271 | +0.24(+0.87%) |
Mar 01, 2011 | 28.17 | 28.34 | 28.02 | 28.03 | 16,087,925 | -0.03(-0.11%) |
Feb 28, 2011 | 27.64 | 28.15 | 27.49 | 28.06 | 11,552,483 | +0.65(+2.38%) |
Feb 25, 2011 | 26.81 | 27.44 | 26.77 | 27.41 | 14,122,312 | +0.47(+1.73%) |
Feb 24, 2011 | 28.31 | 28.40 | 26.64 | 26.94 | 32,548,456 | -0.90(-3.24%) |
Feb 23, 2011 | 27.41 | 28.46 | 27.31 | 27.84 | 32,904,040 | +0.65(+2.37%) |
Feb 22, 2011 | 27.68 | 28.04 | 26.92 | 27.20 | 23,975,516 | +0.36(+1.36%) |
Feb 18, 2011 | 27.08 | 27.27 | 26.72 | 26.83 | 12,782,839 | -0.16(-0.60%) |
Feb 17, 2011 | 26.42 | 27.00 | 26.14 | 26.99 | 15,120,581 | +0.66(+2.50%) |
Feb 16, 2011 | 25.41 | 26.58 | 25.39 | 26.34 | 19,479,294 | +1.03(+4.06%) |
Feb 15, 2011 | 25.19 | 25.39 | 24.97 | 25.31 | 10,510,039 | +0.16(+0.64%) |
Feb 14, 2011 | 24.51 | 25.19 | 24.39 | 25.15 | 12,110,878 | +0.75(+3.09%) |
Feb 11, 2011 | 24.71 | 25.14 | 24.37 | 24.39 | 16,416,890 | -0.30(-1.21%) |
Feb 10, 2011 | 24.17 | 24.75 | 24.09 | 24.69 | 9,125,841 | +0.32(+1.32%) |
Feb 09, 2011 | 24.23 | 24.62 | 24.12 | 24.37 | 8,763,565 | +0.08(+0.32%) |
Feb 08, 2011 | 24.18 | 24.39 | 23.91 | 24.29 | 15,032,933 | -0.08(-0.34%) |
Feb 07, 2011 | 24.75 | 24.76 | 24.29 | 24.38 | 13,143,756 | -0.19(-0.78%) |
Feb 04, 2011 | 25.15 | 25.40 | 24.55 | 24.57 | 11,926,868 | -0.71(-2.81%) |
Feb 03, 2011 | 25.58 | 25.68 | 25.00 | 25.28 | 12,002,254 | +0.09(+0.36%) |
Feb 02, 2011 | 25.61 | 25.93 | 25.07 | 25.19 | 16,261,110 | +0.10(+0.38%) |
Feb 01, 2011 | 24.99 | 25.19 | 24.63 | 25.09 | 17,077,710 | +0.29(+1.16%) |
Jan 31, 2011 | 24.12 | 24.90 | 24.00 | 24.81 | 22,639,876 | +0.91(+3.80%) |
Jan 28, 2011 | 23.25 | 24.39 | 23.17 | 23.90 | 32,472,404 | +0.71(+3.04%) |
Jan 27, 2011 | 23.29 | 23.43 | 22.99 | 23.19 | 11,917,311 | -0.26(-1.12%) |
Jan 26, 2011 | 22.71 | 23.49 | 22.61 | 23.46 | 14,090,661 | +0.92(+4.08%) |
Jan 25, 2011 | 22.73 | 22.73 | 22.24 | 22.54 | 11,586,838 | -0.46(-2.00%) |
Jan 24, 2011 | 22.86 | 23.17 | 22.60 | 23.00 | 8,674,532 | +0.06(+0.26%) |
Jan 21, 2011 | 22.76 | 23.02 | 22.74 | 22.94 | 9,105,436 | +0.36(+1.59%) |
Jan 20, 2011 | 22.42 | 22.61 | 22.12 | 22.58 | 10,609,828 | -0.12(-0.53%) |
Jan 19, 2011 | 23.42 | 23.47 | 22.68 | 22.70 | 10,706,994 | -0.63(-2.69%) |
Jan 18, 2011 | 23.14 | 23.49 | 23.11 | 23.32 | 6,597,693 | +0.16(+0.67%) |
Jan 14, 2011 | 23.05 | 23.23 | 22.84 | 23.17 | 6,999,394 | +0.05(+0.21%) |
Jan 13, 2011 | 22.88 | 23.20 | 22.64 | 23.12 | 12,537,447 | +0.26(+1.15%) |
Jan 12, 2011 | 22.90 | 23.00 | 22.77 | 22.86 | 8,872,902 | +0.24(+1.06%) |
Jan 11, 2011 | 22.31 | 22.65 | 22.26 | 22.62 | 8,337,839 | +0.48(+2.19%) |
Jan 10, 2011 | 22.24 | 22.31 | 21.84 | 22.13 | 7,532,828 | -0.16(-0.70%) |
Jan 07, 2011 | 22.52 | 22.52 | 21.93 | 22.29 | 9,988,583 | +0.04(+0.19%) |
Jan 06, 2011 | 22.92 | 22.98 | 22.15 | 22.25 | 9,721,853 | -0.70(-3.05%) |
Jan 05, 2011 | 22.71 | 23.07 | 22.48 | 22.95 | 7,706,853 | +0.22(+0.97%) |
Jan 04, 2011 | 23.52 | 23.72 | 22.46 | 22.73 | 10,683,152 | -0.47(-2.04%) |