Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 27.51 | 27.77 | 27.51 | 27.65 | 2,051,795 | +0.09(+0.34%) |
Mar 30, 2011 | 27.41 | 27.61 | 27.40 | 27.56 | 1,700,847 | +0.29(+1.05%) |
Mar 29, 2011 | 27.05 | 27.32 | 27.05 | 27.27 | 1,490,069 | +0.25(+0.91%) |
Mar 28, 2011 | 27.06 | 27.30 | 27.03 | 27.03 | 1,222,645 | +0.08(+0.30%) |
Mar 25, 2011 | 27.25 | 27.30 | 26.95 | 26.95 | 2,070,578 | -0.28(-1.02%) |
Mar 24, 2011 | 27.28 | 27.48 | 27.19 | 27.22 | 1,324,958 | +0.03(+0.11%) |
Mar 23, 2011 | 27.05 | 27.25 | 26.92 | 27.19 | 1,354,745 | +0.11(+0.42%) |
Mar 22, 2011 | 27.15 | 27.30 | 27.07 | 27.08 | 1,744,529 | -0.05(-0.17%) |
Mar 21, 2011 | 27.21 | 27.25 | 27.06 | 27.12 | 1,919,268 | +0.43(+1.63%) |
Mar 18, 2011 | 26.89 | 26.92 | 26.65 | 26.69 | 2,207,650 | -0.04(-0.16%) |
Mar 17, 2011 | 26.68 | 26.76 | 26.46 | 26.73 | 1,756,725 | +0.40(+1.50%) |
Mar 16, 2011 | 26.53 | 26.69 | 26.07 | 26.34 | 3,199,927 | -0.30(-1.13%) |
Mar 15, 2011 | 26.54 | 26.77 | 26.52 | 26.64 | 2,915,828 | -0.46(-1.70%) |
Mar 14, 2011 | 26.76 | 27.12 | 26.75 | 27.10 | 2,089,859 | +0.18(+0.68%) |
Mar 11, 2011 | 26.69 | 27.03 | 26.67 | 26.92 | 2,163,118 | +0.01(+0.05%) |
Mar 10, 2011 | 27.18 | 27.27 | 26.83 | 26.90 | 1,925,875 | -0.49(-1.79%) |
Mar 09, 2011 | 27.39 | 27.57 | 27.27 | 27.39 | 2,327,433 | +0.05(+0.17%) |
Mar 08, 2011 | 26.92 | 27.41 | 26.78 | 27.35 | 2,917,740 | +0.50(+1.87%) |
Mar 07, 2011 | 27.12 | 27.18 | 26.67 | 26.84 | 2,615,146 | -0.21(-0.79%) |
Mar 04, 2011 | 27.12 | 27.15 | 26.89 | 27.06 | 2,160,808 | -0.03(-0.09%) |
Mar 03, 2011 | 27.14 | 27.27 | 26.97 | 27.08 | 2,517,779 | +0.10(+0.36%) |
Mar 02, 2011 | 27.00 | 27.13 | 26.93 | 26.98 | 3,194,315 | +0.02(+0.06%) |
Mar 01, 2011 | 27.17 | 27.37 | 26.94 | 26.97 | 7,272,394 | -0.20(-0.72%) |
Feb 28, 2011 | 27.04 | 27.18 | 26.94 | 27.16 | 6,976,400 | +0.35(+1.32%) |
Feb 25, 2011 | 26.75 | 27.07 | 26.75 | 26.81 | 2,125,722 | +0.10(+0.37%) |
Feb 24, 2011 | 26.30 | 26.77 | 26.29 | 26.71 | 5,961,451 | +0.68(+2.60%) |
Feb 23, 2011 | 26.08 | 26.19 | 25.88 | 26.04 | 2,737,416 | -0.13(-0.50%) |
Feb 22, 2011 | 26.37 | 26.61 | 26.05 | 26.17 | 3,598,878 | -0.32(-1.22%) |
Feb 18, 2011 | 26.53 | 26.64 | 26.40 | 26.49 | 1,763,836 | +0.09(+0.32%) |
Feb 17, 2011 | 26.14 | 26.47 | 26.14 | 26.41 | 2,921,768 | +0.27(+1.04%) |
Feb 16, 2011 | 26.18 | 26.29 | 26.05 | 26.13 | 4,067,678 | +0.18(+0.71%) |
Feb 15, 2011 | 25.96 | 26.17 | 25.89 | 25.95 | 2,055,111 | -0.01(-0.05%) |
Feb 14, 2011 | 25.80 | 26.01 | 25.73 | 25.96 | 1,246,393 | +0.20(+0.79%) |
Feb 11, 2011 | 25.48 | 25.83 | 25.42 | 25.76 | 3,508,476 | +0.29(+1.14%) |
Feb 10, 2011 | 25.36 | 25.64 | 25.35 | 25.47 | 2,396,371 | -0.05(-0.20%) |
Feb 09, 2011 | 25.54 | 25.72 | 25.43 | 25.52 | 1,915,999 | +0.01(+0.05%) |
Feb 08, 2011 | 25.55 | 25.66 | 25.41 | 25.51 | 4,096,391 | -0.05(-0.20%) |
Feb 07, 2011 | 25.51 | 25.61 | 25.45 | 25.56 | 3,342,639 | +0.17(+0.69%) |
Feb 04, 2011 | 25.50 | 25.54 | 25.29 | 25.38 | 3,354,320 | -0.01(-0.03%) |
Feb 03, 2011 | 25.11 | 25.50 | 25.08 | 25.39 | 3,043,073 | +0.29(+1.14%) |
Feb 02, 2011 | 25.06 | 25.15 | 25.00 | 25.11 | 2,135,326 | +0.17(+0.68%) |
Feb 01, 2011 | 24.69 | 25.02 | 24.69 | 24.94 | 4,026,798 | +0.38(+1.54%) |
Jan 31, 2011 | 24.68 | 24.76 | 24.56 | 24.56 | 2,679,020 | -0.02(-0.09%) |
Jan 28, 2011 | 25.19 | 25.21 | 24.57 | 24.58 | 6,378,458 | -0.24(-0.95%) |
Jan 27, 2011 | 24.80 | 24.93 | 24.76 | 24.82 | 4,253,235 | +0.07(+0.29%) |
Jan 26, 2011 | 24.88 | 24.89 | 24.66 | 24.75 | 3,646,222 | -0.04(-0.15%) |
Jan 25, 2011 | 24.69 | 24.83 | 24.62 | 24.78 | 2,485,281 | +0.01(+0.05%) |
Jan 24, 2011 | 24.75 | 24.84 | 24.56 | 24.77 | 3,230,600 | +0.13(+0.54%) |
Jan 21, 2011 | 24.89 | 24.93 | 24.58 | 24.64 | 3,153,066 | -0.06(-0.25%) |
Jan 20, 2011 | 24.66 | 24.73 | 24.56 | 24.70 | 6,776,740 | -0.10(-0.39%) |
Jan 19, 2011 | 25.01 | 25.06 | 24.78 | 24.80 | 5,137,269 | -0.16(-0.65%) |
Jan 18, 2011 | 25.00 | 25.09 | 24.90 | 24.96 | 2,603,869 | -0.07(-0.27%) |
Jan 14, 2011 | 24.54 | 25.04 | 24.50 | 25.02 | 5,477,472 | +0.44(+1.77%) |
Jan 13, 2011 | 24.58 | 24.64 | 24.36 | 24.59 | 1,972,305 | +0.02(+0.10%) |
Jan 12, 2011 | 24.68 | 24.78 | 24.49 | 24.56 | 3,946,180 | +0.10(+0.41%) |
Jan 11, 2011 | 24.44 | 24.55 | 24.38 | 24.46 | 3,758,777 | +0.18(+0.74%) |
Jan 10, 2011 | 24.35 | 24.35 | 24.15 | 24.29 | 3,043,362 | -0.12(-0.48%) |
Jan 07, 2011 | 24.36 | 24.54 | 24.31 | 24.40 | 3,907,575 | +0.14(+0.57%) |
Jan 06, 2011 | 24.09 | 24.34 | 24.09 | 24.26 | 2,531,826 | +0.21(+0.86%) |
Jan 05, 2011 | 24.04 | 24.14 | 23.93 | 24.06 | 3,789,086 | +0.10(+0.40%) |
Jan 04, 2011 | 24.36 | 24.36 | 23.85 | 23.96 | 2,488,624 | -0.24(-0.98%) |