Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 22.12 | 22.33 | 21.98 | 22.13 | 6,852,620 | -0.06(-0.29%) |
Mar 30, 2011 | 22.19 | 22.19 | 22.19 | 22.19 | 9,217,615 | +0.57(+2.64%) |
Mar 29, 2011 | 21.45 | 21.70 | 21.40 | 21.62 | 7,773,995 | +0.17(+0.80%) |
Mar 28, 2011 | 21.66 | 21.85 | 21.45 | 21.45 | 4,306,670 | -0.15(-0.68%) |
Mar 25, 2011 | 21.66 | 21.69 | 21.46 | 21.60 | 5,767,488 | -0.02(-0.09%) |
Mar 24, 2011 | 21.55 | 21.65 | 21.29 | 21.62 | 4,660,928 | +0.15(+0.71%) |
Mar 23, 2011 | 21.35 | 21.54 | 21.13 | 21.47 | 5,534,870 | +0.07(+0.32%) |
Mar 22, 2011 | 21.46 | 21.60 | 21.37 | 21.40 | 4,886,989 | -0.14(-0.66%) |
Mar 21, 2011 | 21.66 | 21.66 | 21.43 | 21.54 | 7,203,831 | -0.22(-1.01%) |
Mar 18, 2011 | 21.62 | 21.93 | 21.37 | 21.76 | 13,816,886 | +0.48(+2.23%) |
Mar 17, 2011 | 21.40 | 21.40 | 20.91 | 21.28 | 7,607,215 | +0.26(+1.24%) |
Mar 16, 2011 | 20.93 | 21.26 | 20.86 | 21.02 | 11,700,832 | +0.07(+0.33%) |
Mar 15, 2011 | 20.97 | 21.27 | 20.84 | 20.96 | 8,649,780 | -0.31(-1.48%) |
Mar 14, 2011 | 21.10 | 21.32 | 21.03 | 21.27 | 6,503,641 | +0.01(+0.07%) |
Mar 11, 2011 | 21.25 | 21.41 | 21.14 | 21.26 | 5,292,544 | -0.02(-0.12%) |
Mar 10, 2011 | 21.58 | 21.59 | 21.17 | 21.28 | 5,699,792 | -0.55(-2.54%) |
Mar 09, 2011 | 21.78 | 21.95 | 21.69 | 21.83 | 5,210,696 | -0.03(-0.16%) |
Mar 08, 2011 | 21.51 | 21.90 | 21.43 | 21.87 | 5,185,434 | +0.37(+1.71%) |
Mar 07, 2011 | 21.62 | 21.91 | 21.39 | 21.50 | 5,358,368 | +0.01(+0.07%) |
Mar 04, 2011 | 21.65 | 21.75 | 21.31 | 21.49 | 8,287,517 | -0.17(-0.79%) |
Mar 03, 2011 | 21.88 | 22.07 | 21.63 | 21.66 | 8,300,565 | +0.06(+0.29%) |
Mar 02, 2011 | 21.68 | 21.79 | 21.34 | 21.59 | 8,198,077 | -0.16(-0.72%) |
Mar 01, 2011 | 21.90 | 21.95 | 21.60 | 21.75 | 7,705,886 | -0.18(-0.83%) |
Feb 28, 2011 | 22.05 | 22.06 | 21.78 | 21.93 | 4,682,432 | -0.04(-0.18%) |
Feb 25, 2011 | 21.80 | 22.03 | 21.72 | 21.97 | 6,241,585 | +0.26(+1.20%) |
Feb 24, 2011 | 21.63 | 21.80 | 21.39 | 21.71 | 5,746,698 | +0.02(+0.09%) |
Feb 23, 2011 | 21.86 | 22.01 | 21.48 | 21.69 | 6,485,094 | -0.14(-0.65%) |
Feb 22, 2011 | 22.10 | 22.41 | 21.73 | 21.83 | 10,113,966 | -0.78(-3.47%) |
Feb 18, 2011 | 22.54 | 22.79 | 22.48 | 22.62 | 6,877,222 | +0.04(+0.17%) |
Feb 17, 2011 | 22.27 | 22.59 | 22.25 | 22.58 | 6,439,193 | -0.08(-0.35%) |
Feb 16, 2011 | 22.51 | 22.70 | 22.42 | 22.66 | 6,557,106 | +0.25(+1.09%) |
Feb 15, 2011 | 22.71 | 22.81 | 22.27 | 22.41 | 8,638,719 | -0.44(-1.91%) |
Feb 14, 2011 | 23.03 | 23.07 | 22.78 | 22.85 | 6,094,086 | -0.19(-0.83%) |
Feb 11, 2011 | 23.25 | 23.36 | 23.01 | 23.04 | 10,660,298 | -0.39(-1.67%) |
Feb 10, 2011 | 23.02 | 23.44 | 22.98 | 23.43 | 7,011,429 | +0.31(+1.34%) |
Feb 09, 2011 | 23.13 | 23.25 | 22.86 | 23.12 | 9,413,358 | -0.08(-0.34%) |
Feb 08, 2011 | 23.19 | 23.29 | 23.07 | 23.20 | 11,300,525 | -0.00(-0.02%) |
Feb 07, 2011 | 22.80 | 23.34 | 22.77 | 23.21 | 7,465,309 | +0.47(+2.05%) |
Feb 04, 2011 | 22.91 | 22.91 | 22.57 | 22.74 | 6,737,727 | -0.08(-0.37%) |
Feb 03, 2011 | 23.09 | 23.17 | 22.66 | 22.82 | 7,344,322 | -0.36(-1.54%) |
Feb 02, 2011 | 23.23 | 23.31 | 23.05 | 23.18 | 6,996,075 | -0.19(-0.80%) |
Feb 01, 2011 | 23.07 | 23.54 | 23.05 | 23.37 | 5,982,874 | +0.46(+1.99%) |
Jan 31, 2011 | 22.82 | 23.22 | 22.82 | 22.91 | 7,129,478 | +0.15(+0.67%) |
Jan 28, 2011 | 23.20 | 23.56 | 22.72 | 22.76 | 7,968,969 | -0.57(-2.46%) |
Jan 27, 2011 | 23.33 | 23.45 | 23.11 | 23.33 | 4,242,814 | +0.08(+0.36%) |
Jan 26, 2011 | 23.52 | 23.59 | 23.15 | 23.25 | 6,961,369 | -0.14(-0.59%) |
Jan 25, 2011 | 23.30 | 23.41 | 23.01 | 23.39 | 7,184,925 | -0.06(-0.25%) |
Jan 24, 2011 | 23.66 | 23.75 | 23.32 | 23.45 | 6,578,858 | -0.22(-0.91%) |
Jan 21, 2011 | 23.61 | 23.68 | 23.45 | 23.66 | 9,312,514 | +0.34(+1.45%) |
Jan 20, 2011 | 23.43 | 23.51 | 23.07 | 23.32 | 14,188,172 | -0.22(-0.92%) |
Jan 19, 2011 | 23.83 | 24.11 | 23.38 | 23.54 | 18,267,756 | -1.01(-4.12%) |
Jan 18, 2011 | 24.42 | 24.65 | 24.26 | 24.55 | 14,968,463 | +0.03(+0.14%) |
Jan 14, 2011 | 23.72 | 24.52 | 23.72 | 24.52 | 13,902,376 | +0.70(+2.92%) |
Jan 13, 2011 | 23.43 | 23.82 | 23.29 | 23.82 | 9,823,858 | +0.39(+1.65%) |
Jan 12, 2011 | 23.29 | 23.58 | 23.28 | 23.43 | 6,252,498 | +0.31(+1.34%) |
Jan 11, 2011 | 22.84 | 23.18 | 22.80 | 23.12 | 7,936,318 | +0.37(+1.62%) |
Jan 10, 2011 | 22.68 | 22.85 | 22.52 | 22.76 | 5,670,628 | -0.11(-0.47%) |
Jan 07, 2011 | 23.20 | 23.35 | 22.60 | 22.86 | 7,409,122 | -0.34(-1.48%) |
Jan 06, 2011 | 23.21 | 23.38 | 23.05 | 23.21 | 8,875,233 | +0.02(+0.08%) |
Jan 05, 2011 | 22.97 | 23.20 | 22.80 | 23.19 | 8,514,200 | +0.29(+1.29%) |
Jan 04, 2011 | 23.52 | 23.52 | 22.75 | 22.89 | 6,986,604 | -0.46(-1.97%) |