Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 21.65 | 21.72 | 21.61 | 21.65 | 7,485,163 | -0.04(-0.18%) |
Mar 30, 2011 | 21.68 | 21.68 | 21.68 | 21.68 | 7,504,089 | +0.09(+0.42%) |
Mar 29, 2011 | 21.42 | 21.60 | 21.32 | 21.59 | 6,209,781 | +0.15(+0.70%) |
Mar 28, 2011 | 21.58 | 21.63 | 21.43 | 21.44 | 9,958,395 | -0.05(-0.23%) |
Mar 25, 2011 | 21.51 | 21.61 | 21.47 | 21.49 | 7,525,600 | +0.05(+0.24%) |
Mar 24, 2011 | 21.28 | 21.47 | 21.18 | 21.44 | 12,532,687 | +0.33(+1.56%) |
Mar 23, 2011 | 20.95 | 21.17 | 20.85 | 21.11 | 7,026,522 | +0.12(+0.55%) |
Mar 22, 2011 | 21.06 | 21.08 | 20.97 | 21.00 | 11,082,054 | -0.04(-0.17%) |
Mar 21, 2011 | 21.06 | 21.10 | 20.99 | 21.03 | 10,751,883 | +0.35(+1.70%) |
Mar 18, 2011 | 20.92 | 20.93 | 20.66 | 20.68 | 22,254,142 | +0.04(+0.18%) |
Mar 17, 2011 | 20.71 | 20.84 | 20.61 | 20.64 | 13,238,852 | +0.21(+1.04%) |
Mar 16, 2011 | 20.83 | 20.90 | 20.30 | 20.43 | 25,922,156 | -0.51(-2.44%) |
Mar 15, 2011 | 20.86 | 21.05 | 20.83 | 20.94 | 17,879,148 | -0.31(-1.48%) |
Mar 14, 2011 | 21.25 | 21.39 | 21.13 | 21.26 | 11,664,182 | -0.10(-0.46%) |
Mar 11, 2011 | 21.16 | 21.44 | 21.16 | 21.36 | 13,791,419 | +0.08(+0.39%) |
Mar 10, 2011 | 21.43 | 21.45 | 21.24 | 21.27 | 17,882,924 | -0.41(-1.87%) |
Mar 09, 2011 | 21.70 | 21.76 | 21.55 | 21.68 | 14,393,014 | -0.09(-0.41%) |
Mar 08, 2011 | 21.60 | 21.86 | 21.52 | 21.77 | 13,278,109 | +0.18(+0.83%) |
Mar 07, 2011 | 21.96 | 21.96 | 21.45 | 21.59 | 17,949,238 | -0.28(-1.27%) |
Mar 04, 2011 | 22.04 | 22.04 | 21.74 | 21.86 | 16,835,484 | -0.18(-0.81%) |
Mar 03, 2011 | 21.90 | 22.05 | 21.89 | 22.04 | 11,547,375 | +0.35(+1.60%) |
Mar 02, 2011 | 21.60 | 21.86 | 21.57 | 21.70 | 11,993,191 | +0.13(+0.61%) |
Mar 01, 2011 | 22.03 | 22.07 | 21.55 | 21.56 | 17,581,658 | -0.42(-1.92%) |
Feb 28, 2011 | 21.97 | 22.04 | 21.84 | 21.98 | 11,178,204 | +0.09(+0.42%) |
Feb 25, 2011 | 21.76 | 21.92 | 21.72 | 21.89 | 9,427,777 | +0.27(+1.26%) |
Feb 24, 2011 | 21.56 | 21.69 | 21.38 | 21.62 | 13,724,765 | +0.07(+0.35%) |
Feb 23, 2011 | 21.73 | 21.77 | 21.41 | 21.55 | 14,771,332 | -0.26(-1.18%) |
Feb 22, 2011 | 22.07 | 22.18 | 21.76 | 21.80 | 26,997,428 | -0.55(-2.44%) |
Feb 18, 2011 | 22.41 | 22.42 | 22.29 | 22.35 | 7,652,183 | -0.03(-0.15%) |
Feb 17, 2011 | 22.23 | 22.41 | 22.22 | 22.38 | 8,032,594 | +0.04(+0.19%) |
Feb 16, 2011 | 22.28 | 22.37 | 22.22 | 22.34 | 8,198,768 | +0.12(+0.55%) |
Feb 15, 2011 | 22.26 | 22.26 | 22.13 | 22.22 | 7,299,858 | -0.08(-0.37%) |
Feb 14, 2011 | 22.25 | 22.34 | 22.24 | 22.30 | 7,178,294 | +0.03(+0.14%) |
Feb 11, 2011 | 22.16 | 22.30 | 22.10 | 22.27 | 15,403,147 | +0.12(+0.53%) |
Feb 10, 2011 | 22.08 | 22.21 | 21.99 | 22.15 | 9,469,610 | -0.10(-0.45%) |
Feb 09, 2011 | 22.26 | 22.32 | 22.18 | 22.25 | 6,266,706 | -0.04(-0.20%) |
Feb 08, 2011 | 22.25 | 22.31 | 22.16 | 22.29 | 6,267,613 | +0.09(+0.41%) |
Feb 07, 2011 | 22.14 | 22.31 | 22.13 | 22.20 | 11,837,224 | +0.11(+0.50%) |
Feb 04, 2011 | 21.99 | 22.11 | 21.91 | 22.09 | 9,142,500 | +0.14(+0.64%) |
Feb 03, 2011 | 21.91 | 22.00 | 21.73 | 21.95 | 13,850,323 | +0.04(+0.16%) |
Feb 02, 2011 | 21.83 | 21.96 | 21.83 | 21.92 | 10,567,926 | +0.04(+0.18%) |
Feb 01, 2011 | 21.67 | 21.92 | 21.65 | 21.88 | 15,877,798 | +0.36(+1.69%) |
Jan 31, 2011 | 21.40 | 21.51 | 21.27 | 21.51 | 16,897,244 | +0.13(+0.62%) |
Jan 28, 2011 | 21.91 | 21.91 | 21.31 | 21.38 | 19,549,218 | -0.50(-2.31%) |
Jan 27, 2011 | 21.82 | 21.95 | 21.76 | 21.89 | 10,929,070 | +0.07(+0.34%) |
Jan 26, 2011 | 21.74 | 21.88 | 21.69 | 21.81 | 10,009,779 | +0.12(+0.57%) |
Jan 25, 2011 | 21.54 | 21.70 | 21.49 | 21.69 | 13,305,429 | +0.10(+0.46%) |
Jan 24, 2011 | 21.30 | 21.60 | 21.29 | 21.59 | 22,339,968 | +0.30(+1.40%) |
Jan 21, 2011 | 21.54 | 21.55 | 21.28 | 21.29 | 14,052,321 | -0.12(-0.58%) |
Jan 20, 2011 | 21.45 | 21.46 | 21.23 | 21.41 | 18,554,836 | -0.12(-0.54%) |
Jan 19, 2011 | 21.74 | 21.74 | 21.46 | 21.53 | 13,524,478 | -0.16(-0.72%) |
Jan 18, 2011 | 21.53 | 21.71 | 21.50 | 21.68 | 10,429,679 | +0.02(+0.11%) |
Jan 14, 2011 | 21.49 | 21.66 | 21.45 | 21.66 | 9,487,714 | +0.19(+0.89%) |
Jan 13, 2011 | 21.50 | 21.53 | 21.41 | 21.47 | 15,757,863 | -0.02(-0.08%) |
Jan 12, 2011 | 21.42 | 21.50 | 21.35 | 21.49 | 16,403,450 | +0.19(+0.89%) |
Jan 11, 2011 | 21.41 | 21.42 | 21.23 | 21.30 | 10,137,645 | -0.04(-0.17%) |
Jan 10, 2011 | 21.29 | 21.37 | 21.19 | 21.33 | 12,483,687 | +0.02(+0.09%) |
Jan 07, 2011 | 21.40 | 21.41 | 21.13 | 21.31 | 10,770,941 | -0.10(-0.46%) |
Jan 06, 2011 | 21.34 | 21.41 | 21.25 | 21.41 | 13,342,876 | +0.12(+0.58%) |
Jan 05, 2011 | 21.12 | 21.31 | 21.08 | 21.29 | 14,298,425 | +0.12(+0.59%) |
Jan 04, 2011 | 21.18 | 21.21 | 21.02 | 21.17 | 11,104,510 | +0.08(+0.39%) |