Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 23.94 | 23.94 | 23.31 | 23.35 | 4,427,654 | -0.66(-2.73%) |
Mar 30, 2011 | 24.00 | 24.00 | 24.00 | 24.00 | 2,632,372 | +0.46(+1.94%) |
Mar 29, 2011 | 23.45 | 23.59 | 23.23 | 23.55 | 3,975,835 | +0.10(+0.44%) |
Mar 28, 2011 | 23.66 | 23.79 | 23.43 | 23.44 | 2,622,678 | -0.24(-1.02%) |
Mar 25, 2011 | 23.77 | 23.84 | 23.57 | 23.68 | 2,402,192 | +0.00(+0.00%) |
Mar 24, 2011 | 23.45 | 23.78 | 23.40 | 23.68 | 3,174,354 | +0.25(+1.07%) |
Mar 23, 2011 | 23.21 | 23.50 | 22.98 | 23.43 | 3,448,802 | +0.16(+0.67%) |
Mar 22, 2011 | 23.50 | 23.62 | 23.24 | 23.28 | 2,311,602 | -0.22(-0.96%) |
Mar 21, 2011 | 23.56 | 23.58 | 23.31 | 23.50 | 3,975,243 | +0.54(+2.37%) |
Mar 18, 2011 | 22.93 | 23.08 | 22.81 | 22.96 | 3,677,197 | +0.29(+1.30%) |
Mar 17, 2011 | 22.81 | 22.99 | 22.55 | 22.67 | 2,087,552 | +0.08(+0.34%) |
Mar 16, 2011 | 22.99 | 23.03 | 22.58 | 22.59 | 3,711,814 | -0.52(-2.24%) |
Mar 15, 2011 | 23.11 | 23.34 | 23.06 | 23.11 | 5,358,773 | -0.04(-0.19%) |
Mar 14, 2011 | 23.16 | 23.34 | 22.93 | 23.15 | 3,846,844 | -0.30(-1.29%) |
Mar 11, 2011 | 23.52 | 23.62 | 23.24 | 23.45 | 3,499,859 | -0.15(-0.62%) |
Mar 10, 2011 | 23.76 | 23.88 | 23.50 | 23.60 | 3,226,715 | -0.34(-1.41%) |
Mar 09, 2011 | 23.58 | 23.94 | 23.49 | 23.94 | 3,282,196 | +0.36(+1.54%) |
Mar 08, 2011 | 23.53 | 23.67 | 23.41 | 23.57 | 3,048,260 | +0.03(+0.11%) |
Mar 07, 2011 | 23.63 | 23.77 | 23.34 | 23.55 | 3,864,667 | -0.07(-0.29%) |
Mar 04, 2011 | 23.87 | 24.00 | 23.36 | 23.62 | 4,336,657 | -0.32(-1.33%) |
Mar 03, 2011 | 23.83 | 24.06 | 23.80 | 23.94 | 3,169,720 | +0.18(+0.76%) |
Mar 02, 2011 | 23.66 | 23.81 | 23.53 | 23.75 | 3,266,189 | +0.09(+0.37%) |
Mar 01, 2011 | 24.12 | 24.13 | 23.64 | 23.67 | 5,685,866 | -0.35(-1.44%) |
Feb 28, 2011 | 24.11 | 24.16 | 23.86 | 24.01 | 6,144,014 | -0.11(-0.47%) |
Feb 25, 2011 | 24.17 | 24.26 | 23.80 | 24.13 | 4,507,470 | +0.10(+0.43%) |
Feb 24, 2011 | 24.47 | 24.70 | 23.93 | 24.02 | 5,387,844 | -0.10(-0.43%) |
Feb 23, 2011 | 24.32 | 24.51 | 24.05 | 24.13 | 5,073,766 | -0.16(-0.68%) |
Feb 22, 2011 | 24.77 | 25.01 | 24.19 | 24.29 | 5,157,609 | -0.77(-3.07%) |
Feb 18, 2011 | 24.48 | 25.13 | 24.03 | 25.06 | 6,997,084 | +0.60(+2.47%) |
Feb 17, 2011 | 23.89 | 24.50 | 23.89 | 24.45 | 8,242,063 | +0.03(+0.11%) |
Feb 16, 2011 | 24.50 | 24.66 | 24.32 | 24.43 | 5,332,480 | -0.04(-0.18%) |
Feb 15, 2011 | 25.13 | 25.17 | 24.44 | 24.47 | 6,000,227 | -0.73(-2.88%) |
Feb 14, 2011 | 25.21 | 25.44 | 24.96 | 25.20 | 4,165,659 | -0.03(-0.14%) |
Feb 11, 2011 | 24.44 | 25.35 | 24.44 | 25.23 | 6,341,113 | +0.63(+2.54%) |
Feb 10, 2011 | 25.02 | 25.13 | 24.54 | 24.60 | 6,078,943 | -0.58(-2.31%) |
Feb 09, 2011 | 24.26 | 25.25 | 24.00 | 25.19 | 9,783,884 | +0.80(+3.27%) |
Feb 08, 2011 | 23.99 | 24.41 | 23.41 | 24.39 | 21,844,030 | -0.75(-3.00%) |
Feb 07, 2011 | 25.02 | 25.47 | 24.96 | 25.14 | 6,868,617 | +0.09(+0.34%) |
Feb 04, 2011 | 24.71 | 25.06 | 24.56 | 25.06 | 6,339,653 | +0.31(+1.25%) |
Feb 03, 2011 | 24.36 | 24.85 | 24.36 | 24.75 | 5,502,553 | +0.39(+1.62%) |
Feb 02, 2011 | 24.46 | 24.52 | 24.11 | 24.36 | 3,262,893 | -0.17(-0.70%) |
Feb 01, 2011 | 24.30 | 24.68 | 24.20 | 24.53 | 5,567,513 | +0.27(+1.13%) |
Jan 31, 2011 | 24.07 | 24.25 | 24.06 | 24.25 | 3,859,984 | +0.21(+0.89%) |
Jan 28, 2011 | 24.55 | 24.73 | 24.04 | 24.04 | 4,089,595 | -0.45(-1.82%) |
Jan 27, 2011 | 24.90 | 25.06 | 24.48 | 24.48 | 4,729,856 | -0.45(-1.82%) |
Jan 26, 2011 | 25.43 | 25.46 | 24.91 | 24.94 | 3,975,704 | -0.40(-1.59%) |
Jan 25, 2011 | 24.99 | 25.52 | 24.97 | 25.34 | 5,047,801 | +0.34(+1.37%) |
Jan 24, 2011 | 24.60 | 25.00 | 24.56 | 25.00 | 4,130,129 | +0.39(+1.60%) |
Jan 21, 2011 | 24.78 | 24.79 | 24.43 | 24.60 | 4,011,087 | -0.14(-0.55%) |
Jan 20, 2011 | 24.46 | 24.89 | 24.22 | 24.74 | 3,486,078 | +0.33(+1.33%) |
Jan 19, 2011 | 24.71 | 24.79 | 24.40 | 24.42 | 4,644,524 | -0.35(-1.42%) |
Jan 18, 2011 | 24.74 | 24.92 | 24.55 | 24.77 | 2,841,366 | +0.00(+0.00%) |
Jan 14, 2011 | 25.02 | 25.15 | 24.68 | 24.77 | 4,374,605 | -0.27(-1.06%) |
Jan 13, 2011 | 25.17 | 25.25 | 24.98 | 25.03 | 2,593,332 | -0.12(-0.48%) |
Jan 12, 2011 | 25.03 | 25.21 | 24.89 | 25.15 | 2,880,678 | +0.20(+0.79%) |
Jan 11, 2011 | 25.21 | 25.26 | 24.73 | 24.96 | 4,572,292 | -0.22(-0.88%) |
Jan 10, 2011 | 25.39 | 25.43 | 25.16 | 25.18 | 3,396,988 | -0.16(-0.64%) |
Jan 07, 2011 | 25.82 | 25.84 | 25.25 | 25.34 | 3,970,123 | -0.48(-1.86%) |
Jan 06, 2011 | 25.38 | 25.83 | 25.38 | 25.82 | 3,171,726 | +0.33(+1.31%) |
Jan 05, 2011 | 25.44 | 25.56 | 25.16 | 25.49 | 4,322,314 | -0.24(-0.93%) |
Jan 04, 2011 | 25.80 | 25.94 | 25.56 | 25.73 | 4,116,381 | +0.09(+0.33%) |