Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 25.01 | 25.59 | 25.00 | 25.59 | 15,414,941 | +0.51(+2.02%) |
Mar 30, 2011 | 25.35 | 25.39 | 25.03 | 25.08 | 10,089,915 | -0.12(-0.47%) |
Mar 29, 2011 | 25.02 | 25.21 | 24.89 | 25.20 | 9,347,018 | +0.14(+0.57%) |
Mar 28, 2011 | 25.36 | 25.48 | 25.06 | 25.06 | 9,474,249 | -0.21(-0.83%) |
Mar 25, 2011 | 25.42 | 25.44 | 25.21 | 25.27 | 8,100,184 | -0.08(-0.32%) |
Mar 24, 2011 | 25.21 | 25.48 | 25.01 | 25.35 | 12,562,664 | +0.26(+1.04%) |
Mar 23, 2011 | 24.96 | 25.12 | 24.86 | 25.09 | 9,760,837 | +0.18(+0.72%) |
Mar 22, 2011 | 24.96 | 25.09 | 24.77 | 24.91 | 11,527,972 | -0.24(-0.95%) |
Mar 21, 2011 | 25.33 | 25.36 | 25.09 | 25.15 | 9,969,436 | +0.09(+0.36%) |
Mar 18, 2011 | 25.01 | 25.24 | 24.84 | 25.06 | 16,842,216 | +0.47(+1.91%) |
Mar 17, 2011 | 24.80 | 24.95 | 24.47 | 24.59 | 11,658,283 | +0.07(+0.30%) |
Mar 16, 2011 | 24.59 | 24.72 | 24.23 | 24.51 | 23,305,674 | -0.19(-0.75%) |
Mar 15, 2011 | 24.66 | 24.99 | 24.63 | 24.70 | 15,717,798 | -0.29(-1.16%) |
Mar 14, 2011 | 25.25 | 25.32 | 24.77 | 24.99 | 12,918,507 | -0.36(-1.41%) |
Mar 11, 2011 | 25.19 | 25.42 | 25.07 | 25.35 | 10,899,780 | -0.02(-0.09%) |
Mar 10, 2011 | 25.25 | 25.53 | 25.09 | 25.37 | 14,698,531 | -0.03(-0.12%) |
Mar 09, 2011 | 24.89 | 25.54 | 24.87 | 25.40 | 17,579,264 | +0.53(+2.13%) |
Mar 08, 2011 | 24.55 | 25.01 | 24.54 | 24.87 | 9,378,291 | +0.40(+1.61%) |
Mar 07, 2011 | 24.72 | 24.84 | 24.42 | 24.48 | 9,428,580 | -0.13(-0.55%) |
Mar 04, 2011 | 24.91 | 25.15 | 24.44 | 24.61 | 13,210,833 | -0.34(-1.37%) |
Mar 03, 2011 | 24.62 | 25.17 | 24.57 | 24.95 | 14,448,083 | +0.53(+2.17%) |
Mar 02, 2011 | 24.59 | 24.86 | 24.40 | 24.42 | 12,643,505 | -0.25(-1.03%) |
Mar 01, 2011 | 24.76 | 25.06 | 24.60 | 24.68 | 17,055,560 | +0.03(+0.12%) |
Feb 28, 2011 | 24.49 | 24.83 | 24.49 | 24.65 | 14,536,261 | +0.09(+0.36%) |
Feb 25, 2011 | 24.24 | 24.64 | 24.16 | 24.56 | 9,910,402 | +0.32(+1.32%) |
Feb 24, 2011 | 23.96 | 24.33 | 23.92 | 24.24 | 12,683,715 | +0.20(+0.84%) |
Feb 23, 2011 | 24.25 | 24.46 | 23.93 | 24.04 | 17,263,604 | -0.34(-1.41%) |
Feb 22, 2011 | 24.22 | 24.63 | 24.18 | 24.38 | 18,176,758 | -0.27(-1.09%) |
Feb 18, 2011 | 24.48 | 24.68 | 24.40 | 24.65 | 10,054,451 | +0.22(+0.92%) |
Feb 17, 2011 | 24.37 | 24.54 | 24.17 | 24.42 | 16,232,683 | +0.04(+0.15%) |
Feb 16, 2011 | 24.56 | 24.69 | 24.16 | 24.39 | 21,788,020 | -0.20(-0.82%) |
Feb 15, 2011 | 24.30 | 24.71 | 24.17 | 24.59 | 21,209,934 | +0.16(+0.64%) |
Feb 14, 2011 | 24.52 | 24.60 | 24.36 | 24.43 | 12,117,390 | -0.19(-0.79%) |
Feb 11, 2011 | 24.45 | 24.65 | 24.13 | 24.63 | 15,136,004 | +0.05(+0.21%) |
Feb 10, 2011 | 24.79 | 24.92 | 24.47 | 24.57 | 17,716,842 | -0.27(-1.08%) |
Feb 09, 2011 | 24.83 | 25.17 | 24.60 | 24.84 | 17,143,232 | +0.01(+0.06%) |
Feb 08, 2011 | 24.61 | 24.90 | 24.57 | 24.83 | 13,232,545 | +0.28(+1.12%) |
Feb 07, 2011 | 24.33 | 24.80 | 24.27 | 24.55 | 19,152,212 | +0.19(+0.80%) |
Feb 04, 2011 | 24.63 | 24.65 | 24.06 | 24.36 | 32,500,072 | -0.19(-0.76%) |
Feb 03, 2011 | 24.92 | 25.01 | 24.07 | 24.54 | 59,490,856 | -1.29(-4.99%) |
Feb 02, 2011 | 26.02 | 26.32 | 25.62 | 25.83 | 17,074,238 | -0.22(-0.86%) |
Feb 01, 2011 | 25.49 | 26.27 | 25.36 | 26.06 | 17,582,296 | +0.56(+2.19%) |
Jan 31, 2011 | 25.15 | 25.84 | 25.07 | 25.50 | 16,139,699 | -0.45(-1.72%) |
Jan 28, 2011 | 26.68 | 26.69 | 25.86 | 25.95 | 12,536,876 | -0.68(-2.55%) |
Jan 27, 2011 | 26.53 | 26.66 | 26.38 | 26.62 | 11,123,998 | +0.08(+0.31%) |
Jan 26, 2011 | 26.24 | 26.77 | 26.20 | 26.54 | 16,181,188 | +0.33(+1.25%) |
Jan 25, 2011 | 26.11 | 26.23 | 25.93 | 26.21 | 9,109,915 | -0.06(-0.23%) |
Jan 24, 2011 | 26.33 | 26.44 | 26.05 | 26.27 | 9,469,953 | -0.13(-0.48%) |
Jan 21, 2011 | 26.49 | 26.70 | 26.31 | 26.40 | 11,573,626 | +0.07(+0.28%) |
Jan 20, 2011 | 25.72 | 26.47 | 25.72 | 26.33 | 14,784,962 | +0.60(+2.35%) |
Jan 19, 2011 | 26.05 | 26.11 | 25.51 | 25.72 | 11,629,743 | -0.38(-1.47%) |
Jan 18, 2011 | 25.92 | 26.16 | 25.92 | 26.11 | 8,494,252 | +0.04(+0.17%) |
Jan 14, 2011 | 25.91 | 26.11 | 25.73 | 26.06 | 9,444,956 | +0.16(+0.63%) |
Jan 13, 2011 | 25.83 | 25.91 | 25.60 | 25.90 | 10,991,324 | +0.04(+0.14%) |
Jan 12, 2011 | 26.33 | 26.71 | 25.79 | 25.86 | 17,702,936 | -0.39(-1.47%) |
Jan 11, 2011 | 26.18 | 26.55 | 26.11 | 26.25 | 11,938,847 | +0.11(+0.43%) |
Jan 10, 2011 | 25.96 | 26.25 | 25.96 | 26.14 | 8,859,148 | +0.10(+0.37%) |
Jan 07, 2011 | 26.00 | 26.25 | 25.86 | 26.04 | 11,065,532 | +0.01(+0.06%) |
Jan 06, 2011 | 26.22 | 26.23 | 25.89 | 26.02 | 11,686,104 | -0.27(-1.02%) |
Jan 05, 2011 | 25.90 | 26.32 | 25.85 | 26.29 | 14,738,167 | +0.27(+1.06%) |
Jan 04, 2011 | 26.00 | 26.06 | 25.56 | 26.02 | 13,315,288 | -0.05(-0.20%) |