Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.31 | 20.48 | 20.30 | 20.38 | 3,485,801 | +0.05(+0.24%) |
Mar 30, 2011 | 20.33 | 20.47 | 20.26 | 20.33 | 2,581,735 | +0.10(+0.48%) |
Mar 29, 2011 | 20.09 | 20.32 | 20.00 | 20.23 | 3,477,304 | +0.15(+0.74%) |
Mar 28, 2011 | 20.18 | 20.25 | 20.00 | 20.08 | 3,492,028 | -0.06(-0.29%) |
Mar 25, 2011 | 20.21 | 20.21 | 20.04 | 20.14 | 5,046,276 | +0.04(+0.19%) |
Mar 24, 2011 | 20.64 | 20.70 | 19.97 | 20.10 | 9,400,171 | -0.83(-3.97%) |
Mar 23, 2011 | 20.73 | 21.04 | 20.48 | 20.93 | 4,938,493 | +0.20(+0.99%) |
Mar 22, 2011 | 20.88 | 20.88 | 20.65 | 20.73 | 4,090,014 | -0.16(-0.76%) |
Mar 21, 2011 | 20.84 | 20.93 | 20.73 | 20.89 | 3,297,012 | +0.37(+1.80%) |
Mar 18, 2011 | 20.64 | 20.74 | 20.49 | 20.52 | 7,411,402 | +0.06(+0.32%) |
Mar 17, 2011 | 20.73 | 20.73 | 20.32 | 20.45 | 5,959,099 | -0.02(-0.10%) |
Mar 16, 2011 | 20.70 | 20.90 | 20.38 | 20.47 | 6,744,824 | -0.32(-1.53%) |
Mar 15, 2011 | 20.89 | 21.21 | 20.76 | 20.79 | 8,036,742 | -0.63(-2.94%) |
Mar 14, 2011 | 21.41 | 21.53 | 21.28 | 21.42 | 5,325,136 | -0.14(-0.66%) |
Mar 11, 2011 | 21.63 | 21.76 | 21.38 | 21.56 | 3,610,667 | -0.17(-0.78%) |
Mar 10, 2011 | 21.69 | 21.86 | 21.61 | 21.73 | 4,272,639 | -0.19(-0.86%) |
Mar 09, 2011 | 21.76 | 22.02 | 21.62 | 21.92 | 3,301,333 | +0.06(+0.27%) |
Mar 08, 2011 | 21.49 | 21.91 | 21.43 | 21.86 | 4,121,194 | +0.40(+1.88%) |
Mar 07, 2011 | 21.66 | 21.75 | 21.20 | 21.46 | 2,623,826 | -0.16(-0.75%) |
Mar 04, 2011 | 21.67 | 21.75 | 21.43 | 21.62 | 2,137,474 | -0.10(-0.45%) |
Mar 03, 2011 | 21.59 | 21.85 | 21.56 | 21.72 | 2,148,043 | +0.30(+1.39%) |
Mar 02, 2011 | 21.30 | 21.52 | 21.24 | 21.42 | 2,156,816 | +0.08(+0.40%) |
Mar 01, 2011 | 21.91 | 21.92 | 21.23 | 21.34 | 3,842,804 | -0.50(-2.29%) |
Feb 28, 2011 | 21.50 | 21.86 | 21.49 | 21.84 | 3,344,873 | +0.37(+1.70%) |
Feb 25, 2011 | 21.21 | 21.53 | 21.20 | 21.47 | 2,157,728 | +0.34(+1.62%) |
Feb 24, 2011 | 21.13 | 21.23 | 20.90 | 21.13 | 2,729,592 | +0.03(+0.15%) |
Feb 23, 2011 | 21.38 | 21.40 | 20.98 | 21.10 | 3,737,934 | -0.29(-1.34%) |
Feb 22, 2011 | 21.67 | 21.81 | 21.27 | 21.38 | 3,866,580 | -0.44(-2.00%) |
Feb 18, 2011 | 21.70 | 21.88 | 21.58 | 21.82 | 2,914,944 | +0.10(+0.46%) |
Feb 17, 2011 | 21.40 | 21.76 | 21.39 | 21.72 | 2,211,004 | +0.23(+1.06%) |
Feb 16, 2011 | 21.58 | 21.58 | 21.39 | 21.49 | 3,237,413 | -0.03(-0.12%) |
Feb 15, 2011 | 21.54 | 21.58 | 21.41 | 21.52 | 2,038,224 | -0.02(-0.09%) |
Feb 14, 2011 | 21.59 | 21.65 | 21.42 | 21.54 | 2,182,696 | -0.10(-0.48%) |
Feb 11, 2011 | 21.56 | 21.67 | 21.37 | 21.64 | 2,300,299 | +0.02(+0.09%) |
Feb 10, 2011 | 21.42 | 21.62 | 21.39 | 21.62 | 3,189,088 | +0.19(+0.91%) |
Feb 09, 2011 | 21.59 | 21.65 | 21.38 | 21.43 | 2,822,609 | -0.27(-1.23%) |
Feb 08, 2011 | 21.60 | 21.75 | 21.51 | 21.69 | 2,337,974 | +0.07(+0.35%) |
Feb 07, 2011 | 21.62 | 21.71 | 21.52 | 21.62 | 4,185,014 | +0.02(+0.11%) |
Feb 04, 2011 | 21.47 | 21.64 | 21.28 | 21.60 | 3,589,791 | +0.16(+0.76%) |
Feb 03, 2011 | 21.26 | 21.49 | 21.12 | 21.43 | 2,629,076 | +0.09(+0.40%) |
Feb 02, 2011 | 21.19 | 21.41 | 21.18 | 21.35 | 2,591,187 | +0.09(+0.42%) |
Feb 01, 2011 | 20.90 | 21.44 | 20.89 | 21.26 | 4,359,456 | +0.48(+2.31%) |
Jan 31, 2011 | 20.69 | 20.84 | 20.58 | 20.78 | 3,464,129 | +0.20(+0.98%) |
Jan 28, 2011 | 21.12 | 21.12 | 20.52 | 20.58 | 3,720,061 | -0.40(-1.92%) |
Jan 27, 2011 | 21.04 | 21.06 | 20.75 | 20.98 | 4,013,953 | -0.12(-0.57%) |
Jan 26, 2011 | 21.24 | 21.31 | 21.04 | 21.10 | 4,321,195 | -0.14(-0.65%) |
Jan 25, 2011 | 21.25 | 21.26 | 21.06 | 21.24 | 3,677,260 | -0.07(-0.32%) |
Jan 24, 2011 | 21.04 | 21.46 | 21.02 | 21.31 | 5,521,340 | +0.34(+1.63%) |
Jan 21, 2011 | 20.95 | 21.06 | 20.81 | 20.97 | 2,845,154 | +0.11(+0.52%) |
Jan 20, 2011 | 20.84 | 20.95 | 20.70 | 20.86 | 2,932,399 | +0.03(+0.12%) |
Jan 19, 2011 | 20.88 | 20.91 | 20.74 | 20.83 | 2,510,739 | -0.14(-0.64%) |
Jan 18, 2011 | 20.84 | 21.03 | 20.57 | 20.97 | 2,730,564 | +0.18(+0.89%) |
Jan 14, 2011 | 20.44 | 20.80 | 20.42 | 20.78 | 3,212,318 | +0.14(+0.69%) |
Jan 13, 2011 | 20.71 | 20.74 | 20.59 | 20.64 | 2,289,826 | -0.11(-0.55%) |
Jan 12, 2011 | 20.66 | 20.80 | 20.49 | 20.75 | 2,667,723 | +0.19(+0.91%) |
Jan 11, 2011 | 20.63 | 20.69 | 20.50 | 20.57 | 2,630,742 | -0.01(-0.06%) |
Jan 10, 2011 | 20.43 | 20.59 | 20.23 | 20.58 | 6,984,537 | +0.08(+0.41%) |
Jan 07, 2011 | 20.55 | 20.66 | 20.30 | 20.50 | 8,217,839 | -0.01(-0.03%) |
Jan 06, 2011 | 20.24 | 20.55 | 20.23 | 20.50 | 7,212,832 | +0.22(+1.08%) |
Jan 05, 2011 | 19.83 | 20.29 | 19.79 | 20.28 | 4,189,359 | +0.51(+2.57%) |
Jan 04, 2011 | 20.21 | 20.21 | 19.73 | 19.78 | 5,792,001 | -0.41(-2.04%) |