Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 22.15 | 22.31 | 22.12 | 22.19 | 22,516,662 | -0.22(-0.99%) |
Mar 30, 2011 | 22.41 | 22.41 | 22.41 | 22.41 | 23,094,074 | -0.10(-0.45%) |
Mar 29, 2011 | 22.57 | 22.70 | 22.38 | 22.51 | 36,371,692 | -0.63(-2.74%) |
Mar 28, 2011 | 23.25 | 23.37 | 23.11 | 23.15 | 15,996,128 | -0.42(-1.77%) |
Mar 25, 2011 | 23.32 | 23.70 | 23.29 | 23.57 | 16,959,078 | +0.03(+0.13%) |
Mar 24, 2011 | 23.46 | 23.63 | 23.28 | 23.54 | 23,028,978 | +0.29(+1.25%) |
Mar 23, 2011 | 23.01 | 23.31 | 23.00 | 23.24 | 12,391,118 | +0.25(+1.07%) |
Mar 22, 2011 | 23.14 | 23.15 | 22.93 | 23.00 | 10,755,119 | -0.03(-0.13%) |
Mar 21, 2011 | 22.92 | 23.08 | 22.90 | 23.03 | 10,628,666 | +0.35(+1.53%) |
Mar 18, 2011 | 22.80 | 22.85 | 22.62 | 22.68 | 17,259,818 | +0.22(+0.96%) |
Mar 17, 2011 | 22.31 | 22.58 | 22.15 | 22.46 | 17,527,984 | +0.72(+3.33%) |
Mar 16, 2011 | 22.06 | 22.29 | 21.51 | 21.74 | 23,653,660 | -0.27(-1.21%) |
Mar 15, 2011 | 22.02 | 22.16 | 21.98 | 22.01 | 28,914,744 | -0.65(-2.88%) |
Mar 14, 2011 | 22.71 | 22.78 | 22.37 | 22.66 | 18,449,136 | -0.34(-1.49%) |
Mar 11, 2011 | 22.64 | 23.10 | 22.64 | 23.00 | 27,688,386 | +0.05(+0.20%) |
Mar 10, 2011 | 23.37 | 23.38 | 22.95 | 22.96 | 20,088,040 | -0.88(-3.69%) |
Mar 09, 2011 | 23.87 | 23.91 | 23.72 | 23.84 | 10,094,955 | -0.20(-0.84%) |
Mar 08, 2011 | 24.01 | 24.13 | 23.86 | 24.04 | 12,954,587 | -0.17(-0.71%) |
Mar 07, 2011 | 24.65 | 24.68 | 24.19 | 24.21 | 15,893,693 | -0.21(-0.84%) |
Mar 04, 2011 | 24.30 | 24.45 | 24.07 | 24.41 | 15,828,704 | +0.18(+0.73%) |
Mar 03, 2011 | 24.13 | 24.25 | 24.03 | 24.24 | 12,082,073 | +0.24(+0.98%) |
Mar 02, 2011 | 23.96 | 24.15 | 23.86 | 24.00 | 15,638,738 | +0.07(+0.29%) |
Mar 01, 2011 | 24.31 | 24.44 | 23.88 | 23.93 | 15,663,381 | -0.44(-1.80%) |
Feb 28, 2011 | 24.43 | 24.47 | 24.23 | 24.37 | 10,715,482 | +0.19(+0.77%) |
Feb 25, 2011 | 23.91 | 24.21 | 23.86 | 24.18 | 11,103,906 | +0.36(+1.52%) |
Feb 24, 2011 | 24.15 | 24.24 | 23.82 | 23.82 | 17,886,940 | -0.10(-0.42%) |
Feb 23, 2011 | 23.82 | 24.11 | 23.80 | 23.92 | 19,766,630 | +0.28(+1.17%) |
Feb 22, 2011 | 23.87 | 24.25 | 23.58 | 23.65 | 27,525,948 | -0.45(-1.88%) |
Feb 18, 2011 | 24.18 | 24.19 | 23.95 | 24.10 | 17,131,032 | -0.09(-0.35%) |
Feb 17, 2011 | 23.87 | 24.27 | 23.84 | 24.18 | 20,702,926 | +0.40(+1.69%) |
Feb 16, 2011 | 23.55 | 23.78 | 23.52 | 23.78 | 17,043,620 | +0.13(+0.53%) |
Feb 15, 2011 | 23.63 | 23.81 | 23.59 | 23.66 | 28,711,320 | +0.18(+0.77%) |
Feb 14, 2011 | 23.05 | 23.53 | 23.02 | 23.47 | 20,581,944 | +0.45(+1.94%) |
Feb 11, 2011 | 22.88 | 23.13 | 22.86 | 23.03 | 13,116,436 | -0.07(-0.28%) |
Feb 10, 2011 | 22.95 | 23.20 | 22.91 | 23.09 | 12,260,979 | +0.05(+0.22%) |
Feb 09, 2011 | 23.25 | 23.31 | 22.97 | 23.04 | 14,020,622 | -0.27(-1.16%) |
Feb 08, 2011 | 23.17 | 23.37 | 23.02 | 23.31 | 13,492,009 | +0.12(+0.54%) |
Feb 07, 2011 | 23.21 | 23.24 | 23.07 | 23.19 | 16,384,495 | +0.25(+1.11%) |
Feb 04, 2011 | 23.09 | 23.12 | 22.84 | 22.94 | 21,768,872 | -0.27(-1.18%) |
Feb 03, 2011 | 23.30 | 23.34 | 23.02 | 23.21 | 19,920,026 | -0.27(-1.17%) |
Feb 02, 2011 | 23.75 | 23.80 | 23.42 | 23.48 | 19,814,164 | -0.42(-1.77%) |
Feb 01, 2011 | 23.30 | 23.96 | 23.22 | 23.91 | 42,014,600 | +0.25(+1.07%) |
Jan 31, 2011 | 23.18 | 23.68 | 23.02 | 23.65 | 26,243,148 | +0.63(+2.73%) |
Jan 28, 2011 | 23.26 | 23.30 | 22.84 | 23.02 | 18,441,954 | -0.23(-1.01%) |
Jan 27, 2011 | 23.37 | 23.46 | 23.13 | 23.26 | 17,264,116 | -0.04(-0.17%) |
Jan 26, 2011 | 23.40 | 23.47 | 23.04 | 23.30 | 33,583,384 | -0.22(-0.95%) |
Jan 25, 2011 | 23.60 | 23.64 | 23.42 | 23.52 | 20,738,720 | -0.43(-1.81%) |
Jan 24, 2011 | 23.52 | 24.00 | 23.52 | 23.96 | 14,338,055 | +0.23(+0.99%) |
Jan 21, 2011 | 23.93 | 24.09 | 23.62 | 23.72 | 19,264,038 | +0.02(+0.08%) |
Jan 20, 2011 | 23.71 | 23.85 | 23.32 | 23.70 | 23,166,512 | -0.31(-1.31%) |
Jan 19, 2011 | 24.57 | 24.61 | 23.87 | 24.02 | 20,769,096 | -0.51(-2.09%) |
Jan 18, 2011 | 24.39 | 24.61 | 24.26 | 24.53 | 31,706,902 | -0.01(-0.04%) |
Jan 14, 2011 | 23.70 | 24.66 | 23.61 | 24.54 | 70,643,352 | +0.85(+3.60%) |
Jan 13, 2011 | 24.05 | 24.07 | 23.65 | 23.69 | 27,806,356 | -0.07(-0.31%) |
Jan 12, 2011 | 23.57 | 23.77 | 23.47 | 23.76 | 20,030,620 | +0.43(+1.84%) |
Jan 11, 2011 | 23.21 | 23.46 | 23.02 | 23.33 | 18,520,920 | +0.40(+1.74%) |
Jan 10, 2011 | 22.64 | 22.98 | 22.50 | 22.94 | 22,407,754 | -0.02(-0.11%) |
Jan 07, 2011 | 22.92 | 23.12 | 22.77 | 22.96 | 16,139,981 | -0.07(-0.32%) |
Jan 06, 2011 | 23.58 | 23.60 | 22.92 | 23.03 | 25,201,056 | -0.13(-0.58%) |
Jan 05, 2011 | 23.11 | 23.22 | 22.96 | 23.17 | 23,808,476 | +0.12(+0.52%) |
Jan 04, 2011 | 23.08 | 23.25 | 22.82 | 23.05 | 40,212,260 | +0.55(+2.46%) |