Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 24.83 | 24.91 | 24.70 | 24.89 | 3,667,683 | -0.02(-0.08%) |
Mar 30, 2011 | 24.87 | 24.94 | 24.75 | 24.91 | 5,487,789 | +0.21(+0.85%) |
Mar 29, 2011 | 24.67 | 24.82 | 24.54 | 24.70 | 3,841,174 | -0.04(-0.16%) |
Mar 28, 2011 | 24.94 | 25.02 | 24.73 | 24.74 | 3,641,074 | -0.20(-0.79%) |
Mar 25, 2011 | 25.04 | 25.08 | 24.83 | 24.94 | 5,089,733 | -0.03(-0.11%) |
Mar 24, 2011 | 25.06 | 25.06 | 24.65 | 24.96 | 3,548,679 | +0.01(+0.03%) |
Mar 23, 2011 | 25.19 | 25.23 | 24.67 | 24.96 | 3,121,314 | -0.30(-1.21%) |
Mar 22, 2011 | 25.54 | 25.63 | 25.24 | 25.26 | 2,876,700 | -0.28(-1.09%) |
Mar 21, 2011 | 25.42 | 25.57 | 25.34 | 25.54 | 2,767,532 | -0.07(-0.29%) |
Mar 18, 2011 | 25.60 | 25.73 | 25.37 | 25.61 | 4,898,670 | +0.41(+1.61%) |
Mar 17, 2011 | 25.57 | 25.67 | 24.94 | 25.21 | 4,732,923 | +0.15(+0.60%) |
Mar 16, 2011 | 25.55 | 25.82 | 25.00 | 25.06 | 4,494,534 | -0.40(-1.57%) |
Mar 15, 2011 | 25.39 | 25.65 | 25.31 | 25.46 | 5,192,317 | -0.50(-1.93%) |
Mar 14, 2011 | 26.34 | 26.44 | 25.73 | 25.96 | 4,775,399 | -0.57(-2.15%) |
Mar 11, 2011 | 26.17 | 26.62 | 26.12 | 26.53 | 2,184,297 | +0.23(+0.88%) |
Mar 10, 2011 | 26.15 | 26.47 | 25.82 | 26.30 | 5,351,556 | -0.16(-0.61%) |
Mar 09, 2011 | 26.15 | 26.51 | 26.02 | 26.46 | 2,576,305 | +0.30(+1.14%) |
Mar 08, 2011 | 25.81 | 26.31 | 25.81 | 26.16 | 3,238,699 | +0.48(+1.87%) |
Mar 07, 2011 | 26.09 | 26.15 | 25.55 | 25.68 | 2,157,086 | -0.25(-0.96%) |
Mar 04, 2011 | 26.34 | 26.54 | 25.67 | 25.93 | 3,064,118 | -0.17(-0.65%) |
Mar 03, 2011 | 26.03 | 26.30 | 26.02 | 26.10 | 3,081,179 | +0.29(+1.13%) |
Mar 02, 2011 | 25.70 | 26.09 | 25.65 | 25.81 | 2,985,709 | +0.05(+0.21%) |
Mar 01, 2011 | 26.34 | 26.39 | 25.70 | 25.76 | 3,978,151 | -0.54(-2.06%) |
Feb 28, 2011 | 26.32 | 26.43 | 26.07 | 26.30 | 2,832,411 | +0.05(+0.18%) |
Feb 25, 2011 | 26.01 | 26.34 | 25.96 | 26.25 | 2,987,649 | +0.33(+1.28%) |
Feb 24, 2011 | 25.34 | 26.03 | 25.18 | 25.92 | 6,780,538 | +0.50(+1.97%) |
Feb 23, 2011 | 25.50 | 25.82 | 25.12 | 25.42 | 5,043,658 | -0.14(-0.53%) |
Feb 22, 2011 | 26.41 | 26.47 | 25.34 | 25.55 | 7,665,357 | -1.25(-4.67%) |
Feb 18, 2011 | 26.49 | 26.81 | 26.40 | 26.80 | 3,612,394 | +0.32(+1.23%) |
Feb 17, 2011 | 26.64 | 26.74 | 26.31 | 26.48 | 3,622,645 | -0.25(-0.94%) |
Feb 16, 2011 | 27.02 | 27.07 | 26.62 | 26.73 | 4,686,219 | -0.14(-0.50%) |
Feb 15, 2011 | 26.95 | 27.32 | 26.82 | 26.87 | 4,183,831 | -0.13(-0.48%) |
Feb 14, 2011 | 26.90 | 27.07 | 26.74 | 26.99 | 4,022,538 | +0.07(+0.28%) |
Feb 11, 2011 | 26.50 | 27.07 | 26.22 | 26.92 | 3,940,015 | +0.31(+1.17%) |
Feb 10, 2011 | 26.51 | 26.78 | 26.43 | 26.61 | 2,899,430 | -0.13(-0.48%) |
Feb 09, 2011 | 26.62 | 27.01 | 26.43 | 26.74 | 4,598,634 | +0.11(+0.43%) |
Feb 08, 2011 | 26.47 | 26.70 | 26.32 | 26.62 | 2,987,750 | +0.16(+0.59%) |
Feb 07, 2011 | 26.12 | 26.68 | 26.11 | 26.47 | 3,650,742 | +0.37(+1.43%) |
Feb 04, 2011 | 25.97 | 26.14 | 25.69 | 26.09 | 3,985,467 | +0.12(+0.47%) |
Feb 03, 2011 | 26.16 | 26.32 | 25.88 | 25.97 | 4,454,600 | -0.23(-0.88%) |
Feb 02, 2011 | 26.18 | 26.39 | 26.06 | 26.20 | 4,509,554 | -0.16(-0.59%) |
Feb 01, 2011 | 25.97 | 26.51 | 25.84 | 26.36 | 6,290,287 | +0.53(+2.07%) |
Jan 31, 2011 | 25.81 | 25.86 | 25.63 | 25.82 | 5,520,522 | +0.14(+0.55%) |
Jan 28, 2011 | 26.08 | 26.22 | 25.63 | 25.68 | 4,617,170 | -0.26(-0.99%) |
Jan 27, 2011 | 26.06 | 26.26 | 25.82 | 25.94 | 5,967,070 | -0.05(-0.18%) |
Jan 26, 2011 | 26.55 | 26.59 | 25.96 | 25.99 | 5,512,966 | -0.45(-1.69%) |
Jan 25, 2011 | 26.42 | 26.62 | 26.13 | 26.43 | 5,477,791 | -0.05(-0.20%) |
Jan 24, 2011 | 26.64 | 26.76 | 26.32 | 26.49 | 4,831,170 | -0.22(-0.81%) |
Jan 21, 2011 | 26.52 | 26.79 | 26.27 | 26.70 | 7,450,893 | +0.42(+1.59%) |
Jan 20, 2011 | 25.80 | 26.28 | 25.63 | 26.28 | 8,524,837 | +0.49(+1.91%) |
Jan 19, 2011 | 25.96 | 26.26 | 25.64 | 25.79 | 8,431,176 | -0.40(-1.52%) |
Jan 18, 2011 | 26.93 | 26.97 | 25.95 | 26.19 | 24,571,566 | -2.37(-8.31%) |
Jan 14, 2011 | 28.03 | 28.71 | 27.98 | 28.56 | 5,447,832 | +0.16(+0.57%) |
Jan 13, 2011 | 28.33 | 28.65 | 28.07 | 28.40 | 4,981,517 | -0.01(-0.02%) |
Jan 12, 2011 | 28.10 | 28.48 | 28.09 | 28.41 | 4,026,634 | +0.57(+2.04%) |
Jan 11, 2011 | 27.83 | 27.97 | 27.55 | 27.84 | 2,376,423 | +0.16(+0.59%) |
Jan 10, 2011 | 27.32 | 27.76 | 27.16 | 27.68 | 5,003,643 | -0.05(-0.17%) |
Jan 07, 2011 | 28.00 | 28.24 | 27.55 | 27.72 | 6,998,324 | -0.20(-0.73%) |
Jan 06, 2011 | 28.31 | 28.62 | 27.83 | 27.93 | 9,319,431 | -1.26(-4.33%) |
Jan 05, 2011 | 29.03 | 29.43 | 28.82 | 29.19 | 5,833,755 | -0.12(-0.42%) |
Jan 04, 2011 | 28.99 | 29.34 | 28.64 | 29.31 | 6,216,318 | +0.40(+1.38%) |