Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.84 | 20.99 | 20.82 | 20.89 | 23,925,830 | -0.21(-0.99%) |
Mar 30, 2011 | 21.09 | 21.09 | 21.09 | 21.09 | 24,539,382 | -0.09(-0.45%) |
Mar 29, 2011 | 21.25 | 21.37 | 21.07 | 21.19 | 38,647,956 | -0.60(-2.74%) |
Mar 28, 2011 | 21.88 | 22.00 | 21.75 | 21.78 | 16,997,220 | -0.39(-1.77%) |
Mar 25, 2011 | 21.95 | 22.30 | 21.92 | 22.18 | 18,020,434 | +0.03(+0.13%) |
Mar 24, 2011 | 22.08 | 22.24 | 21.91 | 22.15 | 24,470,210 | +0.27(+1.25%) |
Mar 23, 2011 | 21.65 | 21.94 | 21.65 | 21.87 | 13,166,596 | +0.23(+1.07%) |
Mar 22, 2011 | 21.78 | 21.78 | 21.58 | 21.64 | 11,428,212 | -0.03(-0.13%) |
Mar 21, 2011 | 21.57 | 21.72 | 21.55 | 21.67 | 11,293,844 | +0.33(+1.53%) |
Mar 18, 2011 | 21.45 | 21.51 | 21.29 | 21.34 | 18,339,998 | +0.20(+0.96%) |
Mar 17, 2011 | 20.99 | 21.25 | 20.84 | 21.14 | 18,624,946 | +0.68(+3.33%) |
Mar 16, 2011 | 20.76 | 20.98 | 20.25 | 20.46 | 25,133,986 | -0.25(-1.21%) |
Mar 15, 2011 | 20.72 | 20.85 | 20.68 | 20.71 | 30,724,328 | -0.62(-2.88%) |
Mar 14, 2011 | 21.37 | 21.44 | 21.06 | 21.33 | 19,603,746 | -0.32(-1.49%) |
Mar 11, 2011 | 21.30 | 21.74 | 21.30 | 21.65 | 29,421,220 | +0.04(+0.20%) |
Mar 10, 2011 | 22.00 | 22.00 | 21.60 | 21.60 | 21,345,220 | -0.83(-3.69%) |
Mar 09, 2011 | 22.46 | 22.50 | 22.32 | 22.43 | 10,726,732 | -0.19(-0.84%) |
Mar 08, 2011 | 22.59 | 22.71 | 22.45 | 22.62 | 13,765,329 | -0.16(-0.71%) |
Mar 07, 2011 | 23.20 | 23.23 | 22.76 | 22.78 | 16,888,374 | -0.19(-0.84%) |
Mar 04, 2011 | 22.87 | 23.01 | 22.66 | 22.98 | 16,819,318 | +0.17(+0.73%) |
Mar 03, 2011 | 22.71 | 22.83 | 22.62 | 22.81 | 12,838,210 | +0.22(+0.98%) |
Mar 02, 2011 | 22.55 | 22.73 | 22.46 | 22.59 | 16,617,463 | +0.07(+0.29%) |
Mar 01, 2011 | 22.88 | 23.00 | 22.48 | 22.52 | 16,643,649 | -0.41(-1.79%) |
Feb 28, 2011 | 22.99 | 23.02 | 22.81 | 22.93 | 11,386,093 | +0.18(+0.77%) |
Feb 25, 2011 | 22.50 | 22.78 | 22.45 | 22.76 | 11,798,826 | +0.34(+1.52%) |
Feb 24, 2011 | 22.73 | 22.82 | 22.41 | 22.42 | 19,006,366 | -0.09(-0.42%) |
Feb 23, 2011 | 22.41 | 22.69 | 22.39 | 22.51 | 21,003,694 | +0.26(+1.17%) |
Feb 22, 2011 | 22.46 | 22.82 | 22.19 | 22.25 | 29,248,618 | -0.43(-1.88%) |
Feb 18, 2011 | 22.75 | 22.77 | 22.54 | 22.68 | 18,203,150 | -0.08(-0.35%) |
Feb 17, 2011 | 22.46 | 22.84 | 22.43 | 22.76 | 21,998,586 | +0.38(+1.69%) |
Feb 16, 2011 | 22.16 | 22.38 | 22.14 | 22.38 | 18,110,268 | +0.12(+0.53%) |
Feb 15, 2011 | 22.24 | 22.41 | 22.20 | 22.26 | 30,508,174 | +0.17(+0.77%) |
Feb 14, 2011 | 21.69 | 22.14 | 21.66 | 22.09 | 21,870,034 | +0.42(+1.94%) |
Feb 11, 2011 | 21.53 | 21.77 | 21.51 | 21.67 | 13,937,307 | -0.06(-0.28%) |
Feb 10, 2011 | 21.60 | 21.84 | 21.56 | 21.73 | 13,028,313 | +0.05(+0.22%) |
Feb 09, 2011 | 21.88 | 21.94 | 21.62 | 21.69 | 14,898,081 | -0.26(-1.16%) |
Feb 08, 2011 | 21.80 | 21.99 | 21.66 | 21.94 | 14,336,384 | +0.12(+0.54%) |
Feb 07, 2011 | 21.84 | 21.88 | 21.72 | 21.82 | 17,409,892 | +0.24(+1.11%) |
Feb 04, 2011 | 21.73 | 21.76 | 21.50 | 21.58 | 23,131,240 | -0.26(-1.18%) |
Feb 03, 2011 | 21.93 | 21.97 | 21.66 | 21.84 | 21,166,688 | -0.26(-1.17%) |
Feb 02, 2011 | 22.35 | 22.40 | 22.04 | 22.10 | 21,054,200 | -0.40(-1.77%) |
Feb 01, 2011 | 21.93 | 22.55 | 21.85 | 22.50 | 44,644,012 | +0.24(+1.07%) |
Jan 31, 2011 | 21.81 | 22.28 | 21.66 | 22.26 | 27,885,530 | +0.59(+2.73%) |
Jan 28, 2011 | 21.89 | 21.93 | 21.49 | 21.67 | 19,596,112 | -0.22(-1.01%) |
Jan 27, 2011 | 21.99 | 22.08 | 21.77 | 21.89 | 18,344,562 | -0.04(-0.17%) |
Jan 26, 2011 | 22.03 | 22.09 | 21.69 | 21.93 | 35,685,140 | -0.21(-0.95%) |
Jan 25, 2011 | 22.21 | 22.25 | 22.04 | 22.14 | 22,036,618 | -0.41(-1.81%) |
Jan 24, 2011 | 22.14 | 22.58 | 22.14 | 22.55 | 15,235,378 | +0.22(+0.99%) |
Jan 21, 2011 | 22.52 | 22.67 | 22.23 | 22.33 | 20,469,646 | +0.02(+0.08%) |
Jan 20, 2011 | 22.31 | 22.45 | 21.95 | 22.31 | 24,616,350 | -0.30(-1.31%) |
Jan 19, 2011 | 23.13 | 23.16 | 22.47 | 22.60 | 22,068,894 | -0.48(-2.09%) |
Jan 18, 2011 | 22.95 | 23.16 | 22.83 | 23.08 | 33,691,224 | -0.01(-0.04%) |
Jan 14, 2011 | 22.30 | 23.21 | 22.22 | 23.09 | 75,064,448 | +0.80(+3.60%) |
Jan 13, 2011 | 22.63 | 22.65 | 22.26 | 22.29 | 29,546,570 | -0.07(-0.31%) |
Jan 12, 2011 | 22.18 | 22.37 | 22.09 | 22.36 | 21,284,202 | +0.40(+1.84%) |
Jan 11, 2011 | 21.84 | 22.08 | 21.66 | 21.96 | 19,680,020 | +0.38(+1.74%) |
Jan 10, 2011 | 21.30 | 21.63 | 21.18 | 21.58 | 23,810,106 | -0.02(-0.11%) |
Jan 07, 2011 | 21.57 | 21.76 | 21.42 | 21.61 | 17,150,074 | -0.07(-0.32%) |
Jan 06, 2011 | 22.19 | 22.21 | 21.57 | 21.68 | 26,778,220 | -0.13(-0.58%) |
Jan 05, 2011 | 21.75 | 21.85 | 21.60 | 21.80 | 25,298,490 | +0.11(+0.52%) |
Jan 04, 2011 | 21.73 | 21.88 | 21.47 | 21.69 | 42,728,876 | +0.52(+2.46%) |