Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 30.24 | 30.54 | 30.21 | 30.38 | 13,863,549 | +0.11(+0.38%) |
Mar 30, 2011 | 30.27 | 30.27 | 30.27 | 30.27 | 19,882,048 | +0.31(+1.04%) |
Mar 29, 2011 | 29.65 | 29.96 | 29.44 | 29.96 | 12,812,637 | +0.31(+1.05%) |
Mar 28, 2011 | 29.77 | 30.00 | 29.61 | 29.64 | 15,700,098 | -0.14(-0.46%) |
Mar 25, 2011 | 29.77 | 30.02 | 29.64 | 29.78 | 13,897,462 | +0.16(+0.54%) |
Mar 24, 2011 | 29.70 | 29.74 | 29.32 | 29.62 | 15,223,334 | +0.13(+0.44%) |
Mar 23, 2011 | 29.08 | 29.57 | 28.91 | 29.49 | 17,339,592 | +0.42(+1.45%) |
Mar 22, 2011 | 29.11 | 29.20 | 28.90 | 29.07 | 9,995,639 | -0.07(-0.23%) |
Mar 21, 2011 | 29.09 | 29.20 | 28.98 | 29.14 | 11,154,847 | +0.50(+1.74%) |
Mar 18, 2011 | 28.92 | 28.99 | 28.57 | 28.64 | 19,666,154 | +0.14(+0.49%) |
Mar 17, 2011 | 28.55 | 28.76 | 28.33 | 28.50 | 29,659,462 | +0.46(+1.65%) |
Mar 16, 2011 | 28.55 | 28.62 | 27.66 | 28.04 | 30,987,334 | -0.54(-1.88%) |
Mar 15, 2011 | 28.28 | 28.72 | 28.26 | 28.58 | 30,248,854 | +0.00(+0.00%) |
Mar 14, 2011 | 28.57 | 28.83 | 28.28 | 28.58 | 23,281,566 | -0.11(-0.37%) |
Mar 11, 2011 | 28.15 | 28.77 | 28.04 | 28.68 | 19,421,970 | +0.42(+1.49%) |
Mar 10, 2011 | 28.48 | 28.62 | 28.13 | 28.26 | 40,987,780 | -0.63(-2.19%) |
Mar 09, 2011 | 29.23 | 29.23 | 28.75 | 28.90 | 23,381,674 | -0.48(-1.62%) |
Mar 08, 2011 | 29.11 | 29.47 | 28.80 | 29.37 | 13,863,372 | +0.33(+1.15%) |
Mar 07, 2011 | 29.77 | 29.84 | 28.90 | 29.04 | 24,209,768 | -0.51(-1.72%) |
Mar 04, 2011 | 29.85 | 29.86 | 29.32 | 29.55 | 15,283,423 | -0.27(-0.91%) |
Mar 03, 2011 | 29.57 | 29.82 | 29.52 | 29.82 | 11,520,707 | +0.59(+2.02%) |
Mar 02, 2011 | 29.08 | 29.42 | 29.04 | 29.23 | 14,828,859 | +0.11(+0.36%) |
Mar 01, 2011 | 29.92 | 29.99 | 29.11 | 29.12 | 23,912,136 | -0.73(-2.46%) |
Feb 28, 2011 | 29.65 | 29.86 | 29.52 | 29.86 | 10,501,245 | +0.32(+1.08%) |
Feb 25, 2011 | 29.36 | 29.58 | 29.33 | 29.54 | 11,045,244 | +0.43(+1.48%) |
Feb 24, 2011 | 29.24 | 29.52 | 28.71 | 29.11 | 18,811,890 | -0.15(-0.52%) |
Feb 23, 2011 | 29.39 | 29.60 | 28.77 | 29.26 | 24,835,932 | -0.22(-0.74%) |
Feb 22, 2011 | 30.06 | 30.27 | 29.43 | 29.48 | 24,490,154 | -0.98(-3.21%) |
Feb 18, 2011 | 30.84 | 30.89 | 30.34 | 30.45 | 9,693,395 | -0.34(-1.11%) |
Feb 17, 2011 | 30.46 | 30.81 | 30.36 | 30.79 | 10,908,005 | +0.28(+0.91%) |
Feb 16, 2011 | 30.30 | 30.60 | 30.28 | 30.52 | 12,943,334 | +0.39(+1.29%) |
Feb 15, 2011 | 30.49 | 30.50 | 30.08 | 30.13 | 9,517,917 | -0.35(-1.14%) |
Feb 14, 2011 | 30.23 | 30.52 | 30.17 | 30.48 | 11,332,248 | +0.33(+1.08%) |
Feb 11, 2011 | 29.90 | 30.27 | 29.81 | 30.15 | 13,320,755 | +0.17(+0.55%) |
Feb 10, 2011 | 29.64 | 30.18 | 29.64 | 29.99 | 11,910,266 | +0.05(+0.18%) |
Feb 09, 2011 | 30.13 | 30.17 | 29.74 | 29.93 | 12,778,437 | -0.27(-0.89%) |
Feb 08, 2011 | 30.24 | 30.26 | 30.00 | 30.20 | 10,190,127 | +0.10(+0.32%) |
Feb 07, 2011 | 30.04 | 30.32 | 30.03 | 30.10 | 12,135,317 | +0.16(+0.54%) |
Feb 04, 2011 | 30.02 | 30.06 | 29.69 | 29.94 | 10,714,533 | +0.00(+0.01%) |
Feb 03, 2011 | 29.83 | 30.00 | 29.48 | 29.94 | 14,309,900 | +0.12(+0.42%) |
Feb 02, 2011 | 29.85 | 29.96 | 29.67 | 29.81 | 8,169,001 | -0.05(-0.16%) |
Feb 01, 2011 | 29.36 | 29.92 | 29.30 | 29.86 | 21,198,070 | +0.78(+2.68%) |
Jan 31, 2011 | 28.80 | 29.11 | 28.70 | 29.08 | 13,189,970 | +0.48(+1.67%) |
Jan 28, 2011 | 29.05 | 29.27 | 28.59 | 28.61 | 18,877,750 | -0.45(-1.56%) |
Jan 27, 2011 | 29.28 | 29.32 | 28.85 | 29.06 | 14,853,708 | -0.24(-0.83%) |
Jan 26, 2011 | 28.80 | 29.36 | 28.79 | 29.30 | 14,801,626 | +0.61(+2.12%) |
Jan 25, 2011 | 28.56 | 28.70 | 28.36 | 28.70 | 17,433,698 | +0.04(+0.13%) |
Jan 24, 2011 | 28.46 | 28.82 | 28.35 | 28.66 | 13,874,429 | +0.30(+1.07%) |
Jan 21, 2011 | 28.59 | 28.72 | 28.32 | 28.36 | 15,137,106 | -0.07(-0.25%) |
Jan 20, 2011 | 28.53 | 28.62 | 28.18 | 28.43 | 28,861,648 | -0.41(-1.42%) |
Jan 19, 2011 | 29.57 | 29.58 | 28.79 | 28.84 | 21,170,990 | -0.68(-2.31%) |
Jan 18, 2011 | 29.39 | 29.55 | 29.36 | 29.52 | 10,888,804 | +0.16(+0.55%) |
Jan 14, 2011 | 29.24 | 29.36 | 29.05 | 29.36 | 10,469,832 | +0.07(+0.23%) |
Jan 13, 2011 | 29.52 | 29.57 | 29.22 | 29.29 | 9,647,716 | -0.26(-0.86%) |
Jan 12, 2011 | 29.49 | 29.59 | 29.38 | 29.55 | 9,224,620 | +0.29(+0.98%) |
Jan 11, 2011 | 29.17 | 29.28 | 29.07 | 29.26 | 8,736,249 | +0.23(+0.81%) |
Jan 10, 2011 | 28.88 | 29.08 | 28.54 | 29.02 | 13,867,727 | +0.03(+0.12%) |
Jan 07, 2011 | 29.11 | 29.19 | 28.74 | 28.99 | 15,283,792 | -0.03(-0.09%) |
Jan 06, 2011 | 29.18 | 29.32 | 28.93 | 29.02 | 10,272,351 | -0.15(-0.52%) |
Jan 05, 2011 | 28.95 | 29.18 | 28.82 | 29.17 | 10,307,438 | +0.07(+0.23%) |
Jan 04, 2011 | 29.34 | 29.39 | 28.73 | 29.10 | 12,541,532 | -0.20(-0.67%) |