Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 29.32 | 29.49 | 28.20 | 28.98 | 7,275,782 | -0.46(-1.57%) |
Mar 30, 2011 | 29.45 | 29.45 | 29.45 | 29.45 | 2,749,555 | +0.77(+2.68%) |
Mar 29, 2011 | 28.48 | 28.71 | 28.39 | 28.68 | 1,965,886 | +0.15(+0.51%) |
Mar 28, 2011 | 28.20 | 28.78 | 28.15 | 28.53 | 2,735,044 | +0.30(+1.06%) |
Mar 25, 2011 | 27.99 | 28.36 | 27.74 | 28.23 | 3,126,271 | +0.34(+1.23%) |
Mar 24, 2011 | 28.21 | 28.32 | 27.77 | 27.89 | 1,767,652 | -0.10(-0.37%) |
Mar 23, 2011 | 27.40 | 28.04 | 27.34 | 27.99 | 3,080,140 | +0.48(+1.74%) |
Mar 22, 2011 | 27.93 | 27.93 | 27.29 | 27.51 | 3,603,503 | -0.75(-2.66%) |
Mar 21, 2011 | 28.29 | 28.34 | 28.14 | 28.27 | 2,090,702 | +0.69(+2.51%) |
Mar 18, 2011 | 27.22 | 27.62 | 27.18 | 27.57 | 3,216,147 | +0.70(+2.61%) |
Mar 17, 2011 | 27.22 | 27.36 | 26.76 | 26.87 | 1,947,178 | +0.04(+0.16%) |
Mar 16, 2011 | 27.10 | 27.14 | 26.68 | 26.83 | 2,502,763 | -0.25(-0.92%) |
Mar 15, 2011 | 26.96 | 27.19 | 26.92 | 27.08 | 1,900,940 | -0.22(-0.81%) |
Mar 14, 2011 | 27.33 | 27.50 | 27.14 | 27.30 | 1,593,549 | -0.36(-1.30%) |
Mar 11, 2011 | 27.14 | 27.73 | 27.06 | 27.66 | 2,022,466 | +0.51(+1.89%) |
Mar 10, 2011 | 27.33 | 27.52 | 27.12 | 27.15 | 2,115,185 | -0.54(-1.95%) |
Mar 09, 2011 | 27.52 | 28.03 | 27.51 | 27.68 | 2,299,340 | +0.09(+0.31%) |
Mar 08, 2011 | 27.26 | 27.71 | 27.18 | 27.60 | 2,845,724 | +0.40(+1.48%) |
Mar 07, 2011 | 27.27 | 27.52 | 26.99 | 27.20 | 3,050,525 | +0.08(+0.28%) |
Mar 04, 2011 | 27.28 | 27.28 | 26.91 | 27.12 | 2,052,793 | -0.21(-0.75%) |
Mar 03, 2011 | 27.04 | 27.42 | 27.04 | 27.33 | 2,393,407 | +0.48(+1.78%) |
Mar 02, 2011 | 26.86 | 27.05 | 26.70 | 26.85 | 2,499,420 | +0.05(+0.19%) |
Mar 01, 2011 | 27.30 | 27.33 | 26.68 | 26.80 | 2,953,820 | -0.47(-1.72%) |
Feb 28, 2011 | 26.70 | 27.46 | 26.70 | 27.27 | 3,170,392 | +0.56(+2.11%) |
Feb 25, 2011 | 25.50 | 26.75 | 25.50 | 26.70 | 3,406,323 | +1.27(+4.97%) |
Feb 24, 2011 | 25.36 | 25.73 | 25.24 | 25.44 | 1,912,353 | +0.03(+0.10%) |
Feb 23, 2011 | 25.92 | 25.93 | 25.16 | 25.41 | 1,904,710 | -0.58(-2.24%) |
Feb 22, 2011 | 25.92 | 26.27 | 25.79 | 25.99 | 3,658,869 | -0.24(-0.91%) |
Feb 18, 2011 | 26.03 | 26.31 | 26.03 | 26.23 | 1,785,109 | +0.18(+0.69%) |
Feb 17, 2011 | 26.05 | 26.21 | 25.94 | 26.05 | 1,687,037 | -0.02(-0.07%) |
Feb 16, 2011 | 26.14 | 26.27 | 25.94 | 26.07 | 1,163,423 | +0.01(+0.05%) |
Feb 15, 2011 | 25.90 | 26.18 | 25.84 | 26.06 | 1,588,716 | +0.09(+0.33%) |
Feb 14, 2011 | 25.84 | 26.06 | 25.73 | 25.97 | 825,092 | +0.03(+0.13%) |
Feb 11, 2011 | 25.71 | 25.99 | 25.41 | 25.94 | 1,595,867 | +0.13(+0.50%) |
Feb 10, 2011 | 25.52 | 26.12 | 25.44 | 25.81 | 2,427,285 | +0.09(+0.36%) |
Feb 09, 2011 | 25.52 | 25.77 | 25.37 | 25.72 | 3,056,098 | +0.20(+0.77%) |
Feb 08, 2011 | 25.53 | 25.63 | 25.47 | 25.52 | 2,099,619 | -0.05(-0.20%) |
Feb 07, 2011 | 25.43 | 25.65 | 25.31 | 25.57 | 1,947,891 | +0.15(+0.60%) |
Feb 04, 2011 | 25.43 | 25.53 | 24.99 | 25.42 | 2,670,536 | +0.06(+0.24%) |
Feb 03, 2011 | 24.37 | 25.64 | 24.37 | 25.36 | 3,881,930 | +0.09(+0.37%) |
Feb 02, 2011 | 25.03 | 25.37 | 24.92 | 25.26 | 2,683,652 | +0.09(+0.37%) |
Feb 01, 2011 | 25.21 | 25.31 | 25.05 | 25.17 | 2,560,288 | +0.16(+0.65%) |
Jan 31, 2011 | 24.86 | 25.10 | 24.84 | 25.01 | 2,296,091 | +0.29(+1.17%) |
Jan 28, 2011 | 25.20 | 25.30 | 24.61 | 24.72 | 2,798,808 | -0.38(-1.53%) |
Jan 27, 2011 | 24.83 | 25.18 | 24.83 | 25.10 | 2,384,436 | +0.20(+0.82%) |
Jan 26, 2011 | 24.80 | 25.12 | 24.70 | 24.90 | 1,823,742 | +0.20(+0.79%) |
Jan 25, 2011 | 24.69 | 24.77 | 24.38 | 24.70 | 2,107,360 | -0.09(-0.34%) |
Jan 24, 2011 | 24.69 | 24.83 | 24.50 | 24.79 | 2,450,147 | +0.10(+0.41%) |
Jan 21, 2011 | 24.82 | 24.88 | 24.52 | 24.69 | 2,423,512 | -0.04(-0.17%) |
Jan 20, 2011 | 24.80 | 25.03 | 24.51 | 24.73 | 2,807,689 | +0.03(+0.14%) |
Jan 19, 2011 | 25.01 | 25.20 | 24.66 | 24.69 | 2,535,910 | -0.44(-1.76%) |
Jan 18, 2011 | 24.51 | 25.17 | 24.51 | 25.14 | 7,176,345 | +0.49(+2.00%) |
Jan 14, 2011 | 24.56 | 24.78 | 24.56 | 24.64 | 3,140,846 | -0.01(-0.03%) |
Jan 13, 2011 | 24.67 | 25.10 | 24.54 | 24.65 | 4,955,557 | -0.03(-0.10%) |
Jan 12, 2011 | 24.57 | 24.83 | 24.54 | 24.68 | 2,571,320 | +0.26(+1.05%) |
Jan 11, 2011 | 24.58 | 24.69 | 24.30 | 24.42 | 2,536,353 | -0.04(-0.17%) |
Jan 10, 2011 | 24.86 | 24.86 | 24.31 | 24.46 | 3,192,194 | -0.48(-1.91%) |
Jan 07, 2011 | 25.35 | 25.62 | 24.72 | 24.94 | 4,029,424 | -0.32(-1.28%) |
Jan 06, 2011 | 23.83 | 25.43 | 23.60 | 25.26 | 7,770,924 | +2.00(+8.60%) |
Jan 05, 2011 | 22.56 | 23.26 | 22.56 | 23.26 | 3,903,059 | +0.58(+2.55%) |
Jan 04, 2011 | 22.91 | 22.91 | 22.59 | 22.68 | 2,404,920 | -0.21(-0.93%) |