Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 24.92 | 25.07 | 24.85 | 25.00 | 7,893,678 | -0.41(-1.60%) |
Mar 30, 2011 | 25.40 | 25.40 | 25.40 | 25.40 | 4,845,419 | +0.18(+0.71%) |
Mar 29, 2011 | 24.98 | 25.23 | 24.87 | 25.23 | 4,047,093 | +0.01(+0.06%) |
Mar 28, 2011 | 25.32 | 25.36 | 25.18 | 25.21 | 5,603,709 | +0.10(+0.38%) |
Mar 25, 2011 | 25.14 | 25.24 | 25.03 | 25.11 | 5,803,188 | -0.01(-0.06%) |
Mar 24, 2011 | 25.09 | 25.26 | 24.97 | 25.13 | 8,329,641 | +0.30(+1.22%) |
Mar 23, 2011 | 24.47 | 24.84 | 24.45 | 24.82 | 5,235,192 | +0.05(+0.21%) |
Mar 22, 2011 | 24.84 | 24.86 | 24.68 | 24.77 | 5,093,039 | -0.13(-0.50%) |
Mar 21, 2011 | 24.91 | 24.96 | 24.83 | 24.90 | 7,013,639 | +0.49(+2.00%) |
Mar 18, 2011 | 24.50 | 24.51 | 24.29 | 24.41 | 8,283,677 | -0.00(-0.02%) |
Mar 17, 2011 | 24.51 | 24.52 | 24.26 | 24.41 | 9,450,820 | +0.28(+1.16%) |
Mar 16, 2011 | 24.35 | 24.47 | 23.81 | 24.13 | 20,867,730 | -0.91(-3.64%) |
Mar 15, 2011 | 24.77 | 25.08 | 24.77 | 25.05 | 9,329,072 | -0.24(-0.94%) |
Mar 14, 2011 | 25.12 | 25.30 | 25.02 | 25.29 | 6,258,189 | -0.11(-0.41%) |
Mar 11, 2011 | 25.14 | 25.43 | 25.12 | 25.39 | 4,996,031 | +0.06(+0.23%) |
Mar 10, 2011 | 25.39 | 25.44 | 25.26 | 25.33 | 13,275,665 | -0.47(-1.83%) |
Mar 09, 2011 | 25.75 | 25.85 | 25.68 | 25.80 | 5,521,113 | -0.05(-0.18%) |
Mar 08, 2011 | 25.58 | 25.88 | 25.52 | 25.85 | 6,716,043 | +0.45(+1.78%) |
Mar 07, 2011 | 25.72 | 25.76 | 25.30 | 25.40 | 6,280,441 | -0.10(-0.39%) |
Mar 04, 2011 | 25.52 | 25.55 | 25.20 | 25.50 | 12,676,986 | -0.42(-1.60%) |
Mar 03, 2011 | 25.60 | 25.93 | 25.60 | 25.91 | 6,292,276 | +0.25(+0.97%) |
Mar 02, 2011 | 25.59 | 25.74 | 25.50 | 25.67 | 4,885,667 | +0.26(+1.03%) |
Mar 01, 2011 | 25.78 | 25.83 | 25.31 | 25.40 | 15,081,269 | -0.88(-3.34%) |
Feb 28, 2011 | 25.95 | 26.34 | 25.91 | 26.28 | 12,367,547 | -1.04(-3.81%) |
Feb 25, 2011 | 27.24 | 27.38 | 27.19 | 27.32 | 4,271,526 | +0.49(+1.81%) |
Feb 24, 2011 | 26.74 | 26.86 | 26.58 | 26.84 | 4,053,387 | -0.10(-0.37%) |
Feb 23, 2011 | 27.16 | 27.17 | 26.72 | 26.94 | 6,145,731 | +0.20(+0.75%) |
Feb 22, 2011 | 26.81 | 27.07 | 26.68 | 26.74 | 5,682,423 | -1.23(-4.38%) |
Feb 18, 2011 | 28.00 | 28.04 | 27.88 | 27.96 | 2,453,419 | -0.18(-0.64%) |
Feb 17, 2011 | 28.18 | 28.21 | 28.07 | 28.14 | 4,243,289 | +0.49(+1.76%) |
Feb 16, 2011 | 27.49 | 27.76 | 27.47 | 27.66 | 4,478,472 | +0.68(+2.53%) |
Feb 15, 2011 | 27.16 | 27.21 | 26.96 | 26.97 | 3,235,948 | -0.06(-0.23%) |
Feb 14, 2011 | 27.04 | 27.14 | 26.96 | 27.04 | 2,664,094 | -0.27(-1.00%) |
Feb 11, 2011 | 27.05 | 27.46 | 27.03 | 27.31 | 5,560,164 | -0.11(-0.38%) |
Feb 10, 2011 | 27.82 | 27.54 | 27.22 | 27.41 | 4,213,145 | -0.41(-1.46%) |
Feb 09, 2011 | 27.76 | 27.99 | 27.68 | 27.82 | 5,979,625 | +0.31(+1.11%) |
Feb 08, 2011 | 27.27 | 27.59 | 27.25 | 27.51 | 5,321,487 | +0.40(+1.46%) |
Feb 07, 2011 | 27.10 | 27.21 | 27.08 | 27.12 | 4,638,445 | +0.04(+0.16%) |
Feb 04, 2011 | 27.21 | 27.23 | 27.04 | 27.07 | 5,103,117 | -0.25(-0.93%) |
Feb 03, 2011 | 27.26 | 27.34 | 27.07 | 27.33 | 4,948,718 | +0.23(+0.85%) |
Feb 02, 2011 | 26.96 | 27.18 | 26.85 | 27.10 | 4,953,927 | +0.58(+2.18%) |
Feb 01, 2011 | 26.32 | 26.68 | 26.29 | 26.52 | 5,599,005 | +0.45(+1.74%) |
Jan 31, 2011 | 26.00 | 26.13 | 25.91 | 26.07 | 3,360,706 | +0.23(+0.90%) |
Jan 28, 2011 | 26.12 | 26.19 | 25.77 | 25.83 | 5,926,848 | -0.62(-2.33%) |
Jan 27, 2011 | 26.48 | 26.55 | 26.42 | 26.45 | 2,993,339 | +0.07(+0.27%) |
Jan 26, 2011 | 26.54 | 26.67 | 26.29 | 26.38 | 3,755,130 | -0.03(-0.13%) |
Jan 25, 2011 | 26.16 | 26.52 | 26.14 | 26.41 | 4,113,274 | -0.19(-0.70%) |
Jan 24, 2011 | 26.48 | 26.70 | 26.47 | 26.60 | 2,527,025 | +0.08(+0.31%) |
Jan 21, 2011 | 26.58 | 26.65 | 26.39 | 26.52 | 3,285,037 | +0.01(+0.05%) |
Jan 20, 2011 | 26.42 | 26.61 | 26.31 | 26.50 | 4,623,837 | -0.24(-0.89%) |
Jan 19, 2011 | 26.94 | 27.06 | 26.71 | 26.74 | 4,261,538 | -0.25(-0.92%) |
Jan 18, 2011 | 27.02 | 27.14 | 26.97 | 26.99 | 3,719,897 | +0.20(+0.73%) |
Jan 14, 2011 | 26.61 | 26.88 | 26.57 | 26.79 | 3,073,090 | -0.01(-0.04%) |
Jan 13, 2011 | 26.99 | 27.03 | 26.77 | 26.80 | 6,500,706 | -0.04(-0.14%) |
Jan 12, 2011 | 26.56 | 26.85 | 26.49 | 26.84 | 9,133,170 | +1.26(+4.92%) |
Jan 11, 2011 | 25.63 | 25.71 | 25.49 | 25.58 | 6,338,866 | +0.55(+2.21%) |
Jan 10, 2011 | 24.96 | 25.07 | 24.85 | 25.03 | 2,898,428 | -0.21(-0.83%) |
Jan 07, 2011 | 25.42 | 25.47 | 25.13 | 25.24 | 3,976,277 | -0.18(-0.69%) |
Jan 06, 2011 | 25.69 | 25.70 | 25.26 | 25.41 | 3,632,374 | -0.05(-0.21%) |
Jan 05, 2011 | 25.14 | 25.47 | 25.14 | 25.47 | 7,895,537 | +0.62(+2.52%) |
Jan 04, 2011 | 24.93 | 24.94 | 24.75 | 24.84 | 4,982,755 | +0.21(+0.83%) |