Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 21.83 | 21.96 | 21.77 | 21.90 | 31,412,232 | -0.14(-0.63%) |
Mar 30, 2011 | 22.04 | 22.04 | 22.04 | 22.04 | 28,110,700 | +0.22(+1.01%) |
Mar 29, 2011 | 21.83 | 21.83 | 21.59 | 21.81 | 31,516,304 | -0.01(-0.06%) |
Mar 28, 2011 | 22.12 | 22.13 | 21.82 | 21.83 | 25,400,498 | -0.23(-1.03%) |
Mar 25, 2011 | 21.75 | 22.25 | 21.68 | 22.06 | 34,010,912 | +0.28(+1.27%) |
Mar 24, 2011 | 21.56 | 21.83 | 21.45 | 21.78 | 30,404,368 | +0.11(+0.51%) |
Mar 23, 2011 | 21.66 | 21.72 | 21.30 | 21.67 | 36,847,820 | -0.04(-0.19%) |
Mar 22, 2011 | 21.94 | 21.95 | 21.70 | 21.71 | 35,101,404 | -0.25(-1.16%) |
Mar 21, 2011 | 21.86 | 21.98 | 21.68 | 21.97 | 47,744,228 | +0.03(+0.16%) |
Mar 18, 2011 | 21.94 | 22.30 | 21.79 | 21.93 | 92,592,968 | +0.32(+1.50%) |
Mar 17, 2011 | 21.79 | 21.84 | 21.10 | 21.61 | 73,389,040 | +0.09(+0.42%) |
Mar 16, 2011 | 22.25 | 22.31 | 21.43 | 21.52 | 69,754,664 | -0.72(-3.22%) |
Mar 15, 2011 | 21.93 | 22.26 | 21.83 | 22.23 | 62,087,400 | +0.12(+0.53%) |
Mar 14, 2011 | 22.04 | 22.21 | 21.87 | 22.12 | 39,247,504 | -0.19(-0.87%) |
Mar 11, 2011 | 22.02 | 22.38 | 22.01 | 22.31 | 33,275,088 | +0.22(+1.00%) |
Mar 10, 2011 | 22.26 | 22.45 | 22.06 | 22.09 | 43,182,660 | -0.51(-2.26%) |
Mar 09, 2011 | 22.38 | 22.72 | 22.21 | 22.60 | 35,944,424 | +0.20(+0.89%) |
Mar 08, 2011 | 22.01 | 22.59 | 21.95 | 22.40 | 49,303,312 | +0.54(+2.49%) |
Mar 07, 2011 | 22.18 | 22.30 | 21.78 | 21.86 | 34,199,432 | -0.13(-0.60%) |
Mar 04, 2011 | 22.24 | 22.30 | 21.75 | 21.99 | 57,614,368 | -0.34(-1.54%) |
Mar 03, 2011 | 22.01 | 22.41 | 22.00 | 22.33 | 45,347,380 | +0.53(+2.43%) |
Mar 02, 2011 | 21.64 | 22.01 | 20.55 | 21.80 | 45,057,324 | -0.01(-0.03%) |
Mar 01, 2011 | 22.28 | 22.37 | 21.77 | 21.81 | 50,726,472 | -0.42(-1.89%) |
Feb 28, 2011 | 22.41 | 22.51 | 22.08 | 22.23 | 44,547,096 | -0.10(-0.43%) |
Feb 25, 2011 | 22.28 | 22.56 | 22.22 | 22.32 | 67,459,448 | +0.66(+3.05%) |
Feb 24, 2011 | 21.41 | 21.77 | 21.32 | 21.66 | 51,667,128 | -0.04(-0.19%) |
Feb 23, 2011 | 21.65 | 21.83 | 21.22 | 21.70 | 55,895,260 | +0.08(+0.38%) |
Feb 22, 2011 | 22.03 | 22.21 | 21.45 | 21.62 | 85,816,064 | -0.87(-3.86%) |
Feb 18, 2011 | 22.74 | 22.79 | 22.28 | 22.49 | 63,716,996 | -0.21(-0.94%) |
Feb 17, 2011 | 22.78 | 22.88 | 22.65 | 22.70 | 38,621,208 | -0.24(-1.05%) |
Feb 16, 2011 | 23.23 | 23.27 | 22.38 | 22.94 | 125,386,240 | -0.26(-1.13%) |
Feb 15, 2011 | 23.39 | 23.56 | 23.14 | 23.21 | 35,405,216 | -0.13(-0.56%) |
Feb 14, 2011 | 23.17 | 23.47 | 23.14 | 23.34 | 25,722,402 | +0.08(+0.33%) |
Feb 11, 2011 | 22.52 | 23.35 | 22.50 | 23.26 | 58,898,328 | +0.58(+2.55%) |
Feb 10, 2011 | 22.79 | 23.03 | 22.57 | 22.68 | 45,245,024 | -0.14(-0.63%) |
Feb 09, 2011 | 22.90 | 23.19 | 22.56 | 22.83 | 104,238,440 | -0.67(-2.84%) |
Feb 08, 2011 | 22.94 | 23.60 | 22.88 | 23.50 | 57,365,968 | +0.54(+2.34%) |
Feb 07, 2011 | 22.74 | 23.12 | 22.70 | 22.96 | 30,995,774 | +0.39(+1.72%) |
Feb 04, 2011 | 22.54 | 22.66 | 22.30 | 22.57 | 26,467,914 | +0.00(+0.02%) |
Feb 03, 2011 | 22.50 | 22.72 | 22.39 | 22.57 | 27,501,384 | +0.02(+0.09%) |
Feb 02, 2011 | 22.84 | 22.92 | 22.52 | 22.54 | 35,617,516 | -0.46(-2.01%) |
Feb 01, 2011 | 22.44 | 23.04 | 22.38 | 23.01 | 45,577,996 | +0.70(+3.15%) |
Jan 31, 2011 | 22.00 | 22.36 | 21.83 | 22.30 | 34,368,740 | +0.40(+1.82%) |
Jan 28, 2011 | 22.42 | 22.57 | 21.87 | 21.91 | 44,064,852 | -0.45(-2.03%) |
Jan 27, 2011 | 22.16 | 22.39 | 22.06 | 22.36 | 33,549,138 | +0.03(+0.15%) |
Jan 26, 2011 | 22.52 | 22.59 | 22.30 | 22.33 | 37,591,156 | -0.17(-0.76%) |
Jan 25, 2011 | 22.37 | 22.50 | 22.01 | 22.50 | 41,030,612 | +0.11(+0.49%) |
Jan 24, 2011 | 22.36 | 22.50 | 22.33 | 22.39 | 39,923,912 | +0.02(+0.09%) |
Jan 21, 2011 | 22.20 | 22.50 | 22.05 | 22.37 | 51,671,044 | +0.43(+1.94%) |
Jan 20, 2011 | 22.02 | 22.29 | 21.75 | 21.94 | 50,048,860 | +0.06(+0.25%) |
Jan 19, 2011 | 22.06 | 22.55 | 21.77 | 21.88 | 75,036,432 | -0.47(-2.09%) |
Jan 18, 2011 | 22.55 | 22.70 | 22.06 | 22.35 | 51,587,372 | -0.18(-0.79%) |
Jan 14, 2011 | 21.89 | 22.57 | 21.89 | 22.53 | 49,941,232 | +0.59(+2.70%) |
Jan 13, 2011 | 22.11 | 22.11 | 21.81 | 21.94 | 36,540,480 | -0.08(-0.37%) |
Jan 12, 2011 | 21.83 | 22.12 | 21.75 | 22.02 | 42,415,004 | +0.42(+1.94%) |
Jan 11, 2011 | 21.80 | 21.80 | 21.36 | 21.60 | 39,583,292 | +0.14(+0.64%) |
Jan 10, 2011 | 21.44 | 21.64 | 21.31 | 21.47 | 43,970,476 | -0.21(-0.95%) |
Jan 07, 2011 | 22.17 | 22.17 | 21.08 | 21.67 | 118,566,696 | -0.52(-2.36%) |
Jan 06, 2011 | 22.12 | 22.34 | 22.10 | 22.20 | 47,223,608 | -0.07(-0.33%) |
Jan 05, 2011 | 21.61 | 22.36 | 21.60 | 22.27 | 62,856,976 | +0.50(+2.27%) |
Jan 04, 2011 | 21.77 | 21.97 | 21.66 | 21.77 | 44,101,288 | +0.09(+0.41%) |