Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 26.56 | 26.66 | 26.30 | 26.36 | 3,969,852 | -0.28(-1.04%) |
Mar 30, 2011 | 26.63 | 26.63 | 26.63 | 26.63 | 3,151,578 | +0.37(+1.39%) |
Mar 29, 2011 | 26.08 | 26.39 | 26.01 | 26.27 | 3,800,565 | +0.19(+0.72%) |
Mar 28, 2011 | 26.24 | 26.39 | 26.04 | 26.08 | 3,432,794 | -0.18(-0.70%) |
Mar 25, 2011 | 26.24 | 26.36 | 26.13 | 26.26 | 2,627,682 | +0.08(+0.29%) |
Mar 24, 2011 | 26.16 | 26.30 | 25.96 | 26.18 | 3,581,884 | +0.19(+0.75%) |
Mar 23, 2011 | 26.09 | 26.22 | 25.84 | 25.99 | 3,823,361 | -0.21(-0.79%) |
Mar 22, 2011 | 26.31 | 26.46 | 26.14 | 26.20 | 5,513,564 | -0.04(-0.13%) |
Mar 21, 2011 | 26.26 | 26.33 | 26.22 | 26.23 | 3,630,201 | +0.42(+1.62%) |
Mar 18, 2011 | 25.86 | 26.05 | 25.78 | 25.81 | 5,912,906 | +0.10(+0.39%) |
Mar 17, 2011 | 26.05 | 26.08 | 25.30 | 25.71 | 6,357,248 | -0.06(-0.25%) |
Mar 16, 2011 | 26.38 | 26.39 | 25.62 | 25.78 | 7,929,644 | -0.60(-2.26%) |
Mar 15, 2011 | 26.33 | 26.54 | 26.26 | 26.37 | 6,809,148 | -0.25(-0.95%) |
Mar 14, 2011 | 26.61 | 26.70 | 26.38 | 26.63 | 5,763,187 | -0.21(-0.77%) |
Mar 11, 2011 | 26.82 | 27.12 | 26.68 | 26.83 | 7,465,554 | -0.09(-0.33%) |
Mar 10, 2011 | 27.12 | 27.22 | 26.89 | 26.92 | 5,264,176 | -0.40(-1.47%) |
Mar 09, 2011 | 27.12 | 27.45 | 27.12 | 27.32 | 4,749,516 | +0.12(+0.43%) |
Mar 08, 2011 | 26.88 | 27.38 | 26.85 | 27.20 | 5,116,636 | +0.42(+1.59%) |
Mar 07, 2011 | 26.87 | 27.04 | 26.74 | 26.78 | 4,885,189 | -0.07(-0.26%) |
Mar 04, 2011 | 26.87 | 26.90 | 26.59 | 26.85 | 4,404,838 | +0.01(+0.02%) |
Mar 03, 2011 | 26.61 | 26.92 | 26.49 | 26.84 | 3,697,949 | +0.44(+1.65%) |
Mar 02, 2011 | 26.53 | 26.74 | 26.26 | 26.41 | 4,754,992 | -0.17(-0.64%) |
Mar 01, 2011 | 26.67 | 26.93 | 26.50 | 26.58 | 6,408,938 | -0.03(-0.13%) |
Feb 28, 2011 | 26.27 | 26.61 | 26.23 | 26.61 | 6,029,376 | +0.37(+1.40%) |
Feb 25, 2011 | 26.15 | 26.25 | 26.11 | 26.25 | 3,183,654 | +0.15(+0.58%) |
Feb 24, 2011 | 26.04 | 26.21 | 26.00 | 26.09 | 6,035,870 | +0.06(+0.22%) |
Feb 23, 2011 | 25.84 | 26.14 | 25.80 | 26.04 | 7,252,525 | +0.20(+0.79%) |
Feb 22, 2011 | 25.71 | 25.90 | 25.66 | 25.83 | 3,273,141 | -0.05(-0.18%) |
Feb 18, 2011 | 25.75 | 25.91 | 25.67 | 25.88 | 3,920,020 | +0.11(+0.43%) |
Feb 17, 2011 | 25.70 | 25.81 | 25.59 | 25.77 | 3,905,931 | +0.05(+0.20%) |
Feb 16, 2011 | 25.53 | 25.77 | 25.51 | 25.71 | 3,920,289 | +0.20(+0.80%) |
Feb 15, 2011 | 25.43 | 25.53 | 25.28 | 25.51 | 3,030,934 | +0.04(+0.14%) |
Feb 14, 2011 | 25.73 | 25.73 | 25.25 | 25.48 | 3,775,212 | -0.26(-1.00%) |
Feb 11, 2011 | 25.52 | 25.77 | 25.48 | 25.73 | 4,514,042 | +0.13(+0.50%) |
Feb 10, 2011 | 25.38 | 25.62 | 25.28 | 25.60 | 3,507,521 | +0.21(+0.83%) |
Feb 09, 2011 | 25.39 | 25.43 | 25.23 | 25.39 | 3,695,212 | +0.00(+0.00%) |
Feb 08, 2011 | 25.38 | 25.39 | 25.18 | 25.39 | 3,238,493 | +0.07(+0.28%) |
Feb 07, 2011 | 25.30 | 25.59 | 25.23 | 25.32 | 13,582,161 | -0.11(-0.44%) |
Feb 04, 2011 | 25.48 | 25.54 | 25.21 | 25.43 | 11,462,732 | -0.05(-0.18%) |
Feb 03, 2011 | 25.32 | 25.53 | 25.29 | 25.48 | 11,821,779 | +0.11(+0.41%) |
Feb 02, 2011 | 25.40 | 25.43 | 25.28 | 25.38 | 3,558,897 | -0.16(-0.62%) |
Feb 01, 2011 | 25.49 | 25.57 | 25.33 | 25.53 | 2,818,949 | +0.14(+0.55%) |
Jan 31, 2011 | 25.36 | 25.41 | 25.22 | 25.39 | 3,319,878 | +0.09(+0.35%) |
Jan 28, 2011 | 25.45 | 25.59 | 25.20 | 25.31 | 5,044,547 | -0.23(-0.91%) |
Jan 27, 2011 | 25.35 | 25.66 | 25.35 | 25.54 | 3,672,463 | +0.14(+0.55%) |
Jan 26, 2011 | 25.45 | 25.46 | 25.27 | 25.40 | 2,329,809 | -0.01(-0.05%) |
Jan 25, 2011 | 25.42 | 25.57 | 25.34 | 25.41 | 3,039,961 | -0.01(-0.02%) |
Jan 24, 2011 | 25.24 | 25.53 | 25.24 | 25.42 | 2,248,053 | +0.13(+0.53%) |
Jan 21, 2011 | 25.31 | 25.35 | 25.15 | 25.28 | 2,741,889 | -0.01(-0.05%) |
Jan 20, 2011 | 25.05 | 25.37 | 25.03 | 25.29 | 3,443,696 | +0.23(+0.93%) |
Jan 19, 2011 | 25.08 | 25.18 | 24.97 | 25.06 | 3,194,483 | -0.01(-0.02%) |
Jan 18, 2011 | 25.03 | 25.16 | 25.00 | 25.07 | 2,848,260 | +0.00(+0.00%) |
Jan 14, 2011 | 25.02 | 25.32 | 24.84 | 25.07 | 6,428,033 | +0.22(+0.87%) |
Jan 13, 2011 | 24.65 | 24.87 | 24.59 | 24.85 | 3,164,195 | +0.20(+0.83%) |
Jan 12, 2011 | 24.82 | 24.85 | 24.53 | 24.65 | 3,107,333 | -0.04(-0.17%) |
Jan 11, 2011 | 24.85 | 24.85 | 24.61 | 24.69 | 3,611,416 | -0.06(-0.26%) |
Jan 10, 2011 | 25.04 | 25.08 | 24.75 | 24.75 | 6,405,559 | -0.46(-1.83%) |
Jan 07, 2011 | 25.25 | 25.28 | 24.96 | 25.21 | 3,409,081 | +0.02(+0.09%) |
Jan 06, 2011 | 25.05 | 25.20 | 24.95 | 25.19 | 2,996,973 | +0.09(+0.37%) |
Jan 05, 2011 | 25.03 | 25.18 | 24.94 | 25.10 | 2,779,459 | -0.06(-0.26%) |
Jan 04, 2011 | 24.90 | 25.18 | 24.71 | 25.16 | 4,011,582 | +0.23(+0.91%) |