Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 26.29 | 26.56 | 26.07 | 26.31 | 4,067,352 | -0.01(-0.05%) |
Mar 30, 2011 | 26.61 | 26.67 | 26.21 | 26.32 | 3,938,874 | -0.15(-0.55%) |
Mar 29, 2011 | 26.35 | 26.58 | 25.97 | 26.47 | 3,507,457 | +0.13(+0.49%) |
Mar 28, 2011 | 26.62 | 26.65 | 26.29 | 26.34 | 3,279,389 | -0.10(-0.39%) |
Mar 25, 2011 | 26.62 | 26.87 | 26.33 | 26.45 | 6,345,157 | -0.01(-0.03%) |
Mar 24, 2011 | 26.29 | 26.50 | 25.96 | 26.45 | 4,421,374 | +0.38(+1.45%) |
Mar 23, 2011 | 25.64 | 26.16 | 25.52 | 26.08 | 5,576,567 | +0.43(+1.66%) |
Mar 22, 2011 | 25.84 | 26.14 | 25.65 | 25.65 | 4,836,079 | -0.25(-0.98%) |
Mar 21, 2011 | 26.07 | 26.32 | 25.68 | 25.91 | 4,171,043 | +0.42(+1.66%) |
Mar 18, 2011 | 25.66 | 25.78 | 25.25 | 25.48 | 8,911,025 | +0.11(+0.44%) |
Mar 17, 2011 | 25.91 | 26.01 | 25.36 | 25.37 | 6,742,152 | -0.19(-0.75%) |
Mar 16, 2011 | 25.16 | 26.40 | 25.05 | 25.56 | 17,214,494 | +0.40(+1.59%) |
Mar 15, 2011 | 24.42 | 25.38 | 24.12 | 25.16 | 8,357,429 | -0.36(-1.41%) |
Mar 14, 2011 | 25.92 | 26.17 | 25.25 | 25.52 | 8,134,930 | -0.41(-1.58%) |
Mar 11, 2011 | 25.40 | 26.04 | 25.39 | 25.93 | 4,887,679 | +0.34(+1.35%) |
Mar 10, 2011 | 25.28 | 25.97 | 25.04 | 25.59 | 8,854,755 | -0.11(-0.44%) |
Mar 09, 2011 | 26.78 | 26.94 | 25.41 | 25.70 | 13,461,794 | -1.51(-5.54%) |
Mar 08, 2011 | 27.47 | 27.64 | 27.18 | 27.21 | 6,802,629 | -0.19(-0.70%) |
Mar 07, 2011 | 28.19 | 28.19 | 26.89 | 27.40 | 8,747,889 | -0.64(-2.27%) |
Mar 04, 2011 | 28.12 | 28.19 | 27.81 | 28.04 | 4,987,249 | -0.12(-0.44%) |
Mar 03, 2011 | 27.99 | 28.41 | 27.94 | 28.16 | 8,323,676 | +0.46(+1.65%) |
Mar 02, 2011 | 26.73 | 27.99 | 26.73 | 27.70 | 10,732,781 | +1.48(+5.63%) |
Mar 01, 2011 | 26.75 | 26.93 | 26.21 | 26.23 | 6,190,953 | -0.44(-1.65%) |
Feb 28, 2011 | 27.11 | 27.14 | 26.41 | 26.67 | 3,661,517 | -0.43(-1.60%) |
Feb 25, 2011 | 26.56 | 27.12 | 26.55 | 27.10 | 3,005,490 | +0.67(+2.54%) |
Feb 24, 2011 | 26.34 | 26.61 | 26.06 | 26.43 | 5,163,066 | +0.06(+0.22%) |
Feb 23, 2011 | 26.49 | 26.61 | 26.03 | 26.37 | 5,372,578 | -0.17(-0.63%) |
Feb 22, 2011 | 26.85 | 27.14 | 26.49 | 26.54 | 5,206,366 | -0.67(-2.45%) |
Feb 18, 2011 | 27.27 | 27.27 | 26.90 | 27.21 | 5,294,978 | +0.04(+0.15%) |
Feb 17, 2011 | 26.77 | 27.35 | 26.71 | 27.17 | 3,220,367 | +0.01(+0.03%) |
Feb 16, 2011 | 27.14 | 27.33 | 26.97 | 27.16 | 4,683,265 | +0.10(+0.39%) |
Feb 15, 2011 | 26.95 | 27.13 | 26.71 | 27.06 | 3,241,939 | -0.05(-0.18%) |
Feb 14, 2011 | 27.10 | 27.37 | 26.96 | 27.10 | 3,424,599 | +0.01(+0.03%) |
Feb 11, 2011 | 26.74 | 27.20 | 26.63 | 27.10 | 3,105,433 | +0.29(+1.08%) |
Feb 10, 2011 | 26.43 | 26.87 | 26.27 | 26.81 | 5,150,755 | +0.10(+0.39%) |
Feb 09, 2011 | 26.70 | 27.00 | 26.66 | 26.70 | 3,734,424 | -0.05(-0.18%) |
Feb 08, 2011 | 26.75 | 26.81 | 26.51 | 26.75 | 3,828,177 | +0.05(+0.18%) |
Feb 07, 2011 | 26.88 | 27.10 | 26.61 | 26.70 | 3,878,445 | -0.14(-0.51%) |
Feb 04, 2011 | 26.23 | 26.89 | 26.16 | 26.84 | 5,949,810 | +0.65(+2.47%) |
Feb 03, 2011 | 26.23 | 26.34 | 25.97 | 26.19 | 4,432,876 | -0.22(-0.82%) |
Feb 02, 2011 | 26.40 | 26.81 | 26.34 | 26.41 | 6,239,788 | -0.12(-0.45%) |
Feb 01, 2011 | 25.70 | 26.66 | 25.70 | 26.53 | 7,278,043 | +0.82(+3.20%) |
Jan 31, 2011 | 25.73 | 25.93 | 25.55 | 25.70 | 5,020,376 | +0.01(+0.03%) |
Jan 28, 2011 | 26.28 | 26.54 | 25.62 | 25.70 | 7,343,424 | -0.53(-2.01%) |
Jan 27, 2011 | 25.75 | 26.37 | 25.68 | 26.22 | 7,526,685 | +0.54(+2.11%) |
Jan 26, 2011 | 25.74 | 25.83 | 25.32 | 25.68 | 8,847,395 | +0.15(+0.59%) |
Jan 25, 2011 | 25.48 | 25.70 | 25.26 | 25.53 | 7,363,305 | +0.16(+0.63%) |
Jan 24, 2011 | 24.95 | 25.48 | 24.91 | 25.37 | 6,489,768 | +0.40(+1.60%) |
Jan 21, 2011 | 25.07 | 25.38 | 24.91 | 24.97 | 7,043,198 | +0.02(+0.06%) |
Jan 20, 2011 | 24.75 | 25.18 | 24.44 | 24.95 | 18,862,836 | +0.19(+0.77%) |
Jan 19, 2011 | 25.07 | 25.25 | 24.70 | 24.76 | 11,452,568 | -0.60(-2.36%) |
Jan 18, 2011 | 25.31 | 25.55 | 25.19 | 25.36 | 5,941,461 | +0.06(+0.25%) |
Jan 14, 2011 | 24.68 | 25.32 | 24.68 | 25.30 | 5,304,954 | +0.64(+2.59%) |
Jan 13, 2011 | 24.28 | 24.82 | 24.28 | 24.66 | 4,539,167 | -0.08(-0.32%) |
Jan 12, 2011 | 24.52 | 24.83 | 24.35 | 24.74 | 7,929,484 | +0.38(+1.57%) |
Jan 11, 2011 | 24.15 | 24.37 | 23.99 | 24.36 | 5,132,687 | +0.25(+1.02%) |
Jan 10, 2011 | 23.94 | 24.17 | 23.73 | 24.11 | 4,464,744 | +0.19(+0.78%) |
Jan 07, 2011 | 24.14 | 24.28 | 23.67 | 23.92 | 6,907,122 | -0.14(-0.56%) |
Jan 06, 2011 | 23.65 | 24.06 | 23.64 | 24.06 | 6,156,867 | +0.40(+1.69%) |
Jan 05, 2011 | 23.45 | 23.69 | 23.23 | 23.66 | 5,291,111 | +0.08(+0.34%) |
Jan 04, 2011 | 23.53 | 23.62 | 23.33 | 23.58 | 6,211,553 | +0.10(+0.41%) |