Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 24.71 | 25.01 | 24.64 | 24.88 | 5,335,376 | +0.22(+0.91%) |
Mar 30, 2011 | 24.66 | 24.94 | 24.11 | 24.66 | 9,079,781 | +0.75(+3.14%) |
Mar 29, 2011 | 23.27 | 24.00 | 23.10 | 23.91 | 4,987,105 | +0.67(+2.88%) |
Mar 28, 2011 | 23.78 | 23.80 | 23.17 | 23.24 | 6,747,193 | -0.46(-1.93%) |
Mar 25, 2011 | 23.70 | 23.87 | 23.41 | 23.69 | 5,719,690 | +0.11(+0.46%) |
Mar 24, 2011 | 23.43 | 23.74 | 23.14 | 23.58 | 3,894,574 | +0.26(+1.10%) |
Mar 23, 2011 | 23.33 | 23.49 | 22.99 | 23.33 | 4,080,288 | -0.08(-0.35%) |
Mar 22, 2011 | 23.93 | 23.94 | 23.23 | 23.41 | 6,000,013 | -0.62(-2.57%) |
Mar 21, 2011 | 24.07 | 24.13 | 23.69 | 24.02 | 7,169,480 | +1.00(+4.33%) |
Mar 18, 2011 | 23.15 | 23.34 | 22.95 | 23.03 | 6,656,086 | +0.12(+0.52%) |
Mar 17, 2011 | 23.03 | 23.25 | 22.70 | 22.91 | 4,179,197 | +0.28(+1.24%) |
Mar 16, 2011 | 22.69 | 22.82 | 22.31 | 22.63 | 7,177,164 | -0.20(-0.87%) |
Mar 15, 2011 | 22.19 | 23.06 | 22.10 | 22.83 | 6,523,730 | -0.19(-0.81%) |
Mar 14, 2011 | 22.90 | 23.06 | 22.63 | 23.01 | 5,266,922 | -0.16(-0.70%) |
Mar 11, 2011 | 22.51 | 23.26 | 22.48 | 23.17 | 6,586,060 | +0.55(+2.42%) |
Mar 10, 2011 | 22.78 | 22.88 | 22.35 | 22.63 | 7,069,900 | -0.46(-2.00%) |
Mar 09, 2011 | 23.00 | 23.21 | 22.75 | 23.09 | 5,241,683 | -0.02(-0.10%) |
Mar 08, 2011 | 22.98 | 23.39 | 22.86 | 23.11 | 5,910,606 | +0.10(+0.43%) |
Mar 07, 2011 | 23.78 | 24.04 | 22.75 | 23.01 | 8,818,510 | -0.37(-1.57%) |
Mar 04, 2011 | 23.82 | 23.84 | 23.19 | 23.38 | 4,490,753 | -0.49(-2.07%) |
Mar 03, 2011 | 23.51 | 24.01 | 23.49 | 23.87 | 4,468,973 | +0.65(+2.78%) |
Mar 02, 2011 | 23.21 | 23.60 | 23.06 | 23.23 | 4,697,716 | -0.05(-0.22%) |
Mar 01, 2011 | 23.86 | 23.95 | 23.08 | 23.28 | 5,786,683 | -0.54(-2.27%) |
Feb 28, 2011 | 23.95 | 24.10 | 23.53 | 23.82 | 4,364,934 | +0.00(+0.02%) |
Feb 25, 2011 | 23.90 | 23.92 | 23.66 | 23.82 | 3,843,963 | +0.10(+0.42%) |
Feb 24, 2011 | 23.67 | 23.92 | 23.41 | 23.72 | 5,365,812 | +0.03(+0.14%) |
Feb 23, 2011 | 24.26 | 24.33 | 23.49 | 23.68 | 6,835,873 | -0.56(-2.29%) |
Feb 22, 2011 | 24.81 | 25.13 | 24.19 | 24.24 | 4,666,872 | -0.78(-3.11%) |
Feb 18, 2011 | 24.87 | 25.02 | 24.77 | 25.02 | 3,891,133 | +0.11(+0.46%) |
Feb 17, 2011 | 25.15 | 25.21 | 24.74 | 24.90 | 3,539,156 | -0.27(-1.08%) |
Feb 16, 2011 | 25.03 | 25.32 | 24.94 | 25.17 | 4,880,104 | +0.21(+0.84%) |
Feb 15, 2011 | 24.92 | 24.97 | 24.71 | 24.97 | 4,796,187 | -0.07(-0.27%) |
Feb 14, 2011 | 24.88 | 25.14 | 24.76 | 25.03 | 4,945,572 | +0.11(+0.46%) |
Feb 11, 2011 | 24.49 | 25.01 | 24.30 | 24.92 | 5,371,092 | +0.50(+2.04%) |
Feb 10, 2011 | 24.03 | 24.56 | 23.98 | 24.42 | 4,953,548 | +0.30(+1.24%) |
Feb 09, 2011 | 24.32 | 24.33 | 23.98 | 24.12 | 6,582,264 | -0.31(-1.26%) |
Feb 08, 2011 | 24.15 | 24.52 | 24.05 | 24.43 | 6,841,208 | +0.25(+1.02%) |
Feb 07, 2011 | 24.01 | 24.38 | 23.92 | 24.18 | 6,230,205 | +0.18(+0.73%) |
Feb 04, 2011 | 24.02 | 24.17 | 23.75 | 24.01 | 7,241,548 | +0.05(+0.19%) |
Feb 03, 2011 | 23.98 | 24.01 | 23.58 | 23.96 | 11,930,894 | -0.07(-0.31%) |
Feb 02, 2011 | 24.66 | 24.85 | 23.95 | 24.04 | 11,466,093 | -0.61(-2.48%) |
Feb 01, 2011 | 26.09 | 26.09 | 24.23 | 24.65 | 24,090,304 | -2.15(-8.04%) |
Jan 31, 2011 | 26.02 | 26.83 | 26.02 | 26.80 | 5,562,530 | +0.79(+3.05%) |
Jan 28, 2011 | 26.98 | 26.99 | 25.76 | 26.01 | 5,695,668 | -0.83(-3.08%) |
Jan 27, 2011 | 26.72 | 26.99 | 26.51 | 26.83 | 2,266,919 | +0.11(+0.43%) |
Jan 26, 2011 | 26.51 | 26.92 | 26.40 | 26.72 | 3,767,599 | +0.23(+0.88%) |
Jan 25, 2011 | 26.61 | 26.69 | 26.14 | 26.49 | 4,699,913 | +0.14(+0.54%) |
Jan 24, 2011 | 26.06 | 26.59 | 26.01 | 26.35 | 3,545,938 | +0.20(+0.78%) |
Jan 21, 2011 | 26.44 | 26.69 | 26.10 | 26.14 | 3,991,230 | -0.05(-0.18%) |
Jan 20, 2011 | 26.47 | 26.75 | 26.07 | 26.19 | 4,773,492 | -0.31(-1.16%) |
Jan 19, 2011 | 26.72 | 26.78 | 26.41 | 26.50 | 3,518,454 | -0.36(-1.33%) |
Jan 18, 2011 | 26.88 | 27.15 | 26.67 | 26.85 | 5,022,983 | +0.10(+0.39%) |
Jan 14, 2011 | 26.62 | 26.82 | 26.60 | 26.75 | 3,800,188 | -0.01(-0.04%) |
Jan 13, 2011 | 26.84 | 27.00 | 26.57 | 26.76 | 6,022,913 | -0.48(-1.76%) |
Jan 12, 2011 | 27.49 | 27.52 | 27.14 | 27.24 | 3,899,338 | -0.02(-0.07%) |
Jan 11, 2011 | 27.30 | 27.49 | 27.16 | 27.26 | 3,964,673 | +0.09(+0.31%) |
Jan 10, 2011 | 26.75 | 27.26 | 26.65 | 27.17 | 4,196,457 | +0.26(+0.95%) |
Jan 07, 2011 | 27.39 | 27.43 | 26.59 | 26.92 | 5,591,736 | -0.36(-1.31%) |
Jan 06, 2011 | 27.32 | 27.51 | 27.19 | 27.27 | 4,421,831 | -0.07(-0.26%) |
Jan 05, 2011 | 27.16 | 27.52 | 26.97 | 27.34 | 5,548,439 | +0.24(+0.88%) |
Jan 04, 2011 | 27.42 | 27.50 | 26.67 | 27.11 | 5,658,966 | -0.34(-1.23%) |