Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 28.23 | 28.34 | 28.13 | 28.20 | 1,029,649 | +0.02(+0.08%) |
Mar 30, 2011 | 28.06 | 28.35 | 28.00 | 28.18 | 1,126,948 | +0.30(+1.09%) |
Mar 29, 2011 | 27.69 | 27.90 | 27.61 | 27.87 | 795,280 | +0.22(+0.79%) |
Mar 28, 2011 | 27.83 | 27.92 | 27.64 | 27.65 | 648,077 | -0.03(-0.11%) |
Mar 25, 2011 | 27.83 | 27.93 | 27.64 | 27.68 | 958,761 | -0.15(-0.52%) |
Mar 24, 2011 | 27.86 | 27.99 | 27.73 | 27.83 | 889,157 | -0.01(-0.05%) |
Mar 23, 2011 | 27.81 | 27.92 | 27.59 | 27.84 | 887,230 | -0.00(-0.02%) |
Mar 22, 2011 | 27.91 | 28.03 | 27.80 | 27.85 | 911,096 | -0.02(-0.07%) |
Mar 21, 2011 | 27.86 | 27.93 | 27.69 | 27.87 | 1,368,417 | +0.45(+1.63%) |
Mar 18, 2011 | 27.83 | 27.84 | 27.25 | 27.42 | 2,423,409 | -0.19(-0.69%) |
Mar 17, 2011 | 27.46 | 27.63 | 27.21 | 27.61 | 1,770,227 | +0.68(+2.53%) |
Mar 16, 2011 | 27.35 | 27.36 | 26.74 | 26.93 | 3,710,788 | -0.64(-2.31%) |
Mar 15, 2011 | 27.63 | 28.07 | 27.52 | 27.57 | 2,922,481 | -0.50(-1.78%) |
Mar 14, 2011 | 27.77 | 28.09 | 27.71 | 28.07 | 1,737,351 | +0.08(+0.28%) |
Mar 11, 2011 | 27.43 | 28.08 | 27.39 | 27.99 | 1,797,798 | +0.24(+0.85%) |
Mar 10, 2011 | 28.23 | 28.28 | 27.64 | 27.75 | 2,625,278 | -0.78(-2.74%) |
Mar 09, 2011 | 28.39 | 28.91 | 28.34 | 28.54 | 3,573,707 | +0.21(+0.76%) |
Mar 08, 2011 | 27.83 | 28.50 | 27.80 | 28.32 | 2,316,560 | +0.43(+1.55%) |
Mar 07, 2011 | 28.04 | 28.14 | 27.77 | 27.89 | 1,595,868 | -0.03(-0.10%) |
Mar 04, 2011 | 27.96 | 28.09 | 27.81 | 27.92 | 2,035,402 | -0.17(-0.60%) |
Mar 03, 2011 | 27.90 | 28.34 | 27.74 | 28.09 | 5,333,430 | +1.42(+5.31%) |
Mar 02, 2011 | 26.39 | 26.79 | 26.39 | 26.67 | 1,835,340 | +0.26(+1.00%) |
Mar 01, 2011 | 26.60 | 26.74 | 26.30 | 26.41 | 2,812,869 | -0.25(-0.92%) |
Feb 28, 2011 | 26.56 | 26.71 | 26.50 | 26.65 | 2,102,936 | +0.31(+1.19%) |
Feb 25, 2011 | 26.27 | 26.57 | 26.27 | 26.34 | 1,272,488 | +0.17(+0.66%) |
Feb 24, 2011 | 26.05 | 26.52 | 25.98 | 26.16 | 2,788,421 | +0.34(+1.30%) |
Feb 23, 2011 | 25.73 | 25.98 | 25.61 | 25.83 | 1,791,502 | -0.14(-0.53%) |
Feb 22, 2011 | 26.10 | 26.48 | 25.85 | 25.96 | 7,089,951 | -0.38(-1.43%) |
Feb 18, 2011 | 26.14 | 26.44 | 26.08 | 26.34 | 1,119,377 | +0.26(+1.01%) |
Feb 17, 2011 | 25.98 | 26.14 | 25.93 | 26.08 | 902,028 | +0.15(+0.58%) |
Feb 16, 2011 | 25.76 | 26.16 | 25.75 | 25.93 | 1,365,127 | +0.32(+1.24%) |
Feb 15, 2011 | 25.45 | 25.73 | 25.44 | 25.61 | 846,965 | +0.15(+0.59%) |
Feb 14, 2011 | 25.39 | 25.50 | 25.38 | 25.46 | 738,587 | +0.12(+0.49%) |
Feb 11, 2011 | 25.06 | 25.47 | 25.04 | 25.34 | 895,827 | +0.22(+0.89%) |
Feb 10, 2011 | 24.91 | 25.20 | 24.77 | 25.11 | 1,047,680 | +0.10(+0.42%) |
Feb 09, 2011 | 25.03 | 25.23 | 24.94 | 25.01 | 1,063,193 | +0.01(+0.05%) |
Feb 08, 2011 | 25.05 | 25.10 | 24.89 | 25.00 | 1,806,094 | -0.06(-0.25%) |
Feb 07, 2011 | 25.23 | 25.38 | 24.99 | 25.06 | 954,931 | -0.24(-0.95%) |
Feb 04, 2011 | 25.18 | 25.31 | 25.10 | 25.30 | 1,209,443 | +0.23(+0.91%) |
Feb 03, 2011 | 24.78 | 25.13 | 24.78 | 25.07 | 1,216,453 | +0.20(+0.82%) |
Feb 02, 2011 | 24.92 | 25.03 | 24.84 | 24.87 | 938,875 | -0.07(-0.29%) |
Feb 01, 2011 | 24.57 | 24.94 | 24.56 | 24.94 | 1,341,824 | +0.51(+2.07%) |
Jan 31, 2011 | 24.35 | 24.53 | 24.31 | 24.44 | 1,089,085 | +0.17(+0.69%) |
Jan 28, 2011 | 24.38 | 24.65 | 24.15 | 24.27 | 1,486,404 | -0.21(-0.86%) |
Jan 27, 2011 | 24.29 | 24.68 | 24.24 | 24.48 | 1,441,713 | +0.28(+1.17%) |
Jan 26, 2011 | 24.44 | 24.44 | 24.18 | 24.19 | 1,084,488 | -0.15(-0.62%) |
Jan 25, 2011 | 24.22 | 24.50 | 24.14 | 24.34 | 1,325,116 | -0.08(-0.32%) |
Jan 24, 2011 | 24.48 | 24.48 | 24.29 | 24.42 | 1,158,832 | +0.18(+0.75%) |
Jan 21, 2011 | 24.39 | 24.44 | 24.12 | 24.24 | 1,735,397 | +0.02(+0.09%) |
Jan 20, 2011 | 24.10 | 24.24 | 23.97 | 24.22 | 1,675,609 | +0.00(+0.00%) |
Jan 19, 2011 | 24.37 | 24.43 | 24.12 | 24.22 | 1,722,271 | -0.13(-0.53%) |
Jan 18, 2011 | 24.44 | 24.52 | 24.32 | 24.35 | 1,194,718 | +0.05(+0.20%) |
Jan 14, 2011 | 23.84 | 24.34 | 23.84 | 24.30 | 4,719,556 | +0.39(+1.63%) |
Jan 13, 2011 | 23.98 | 24.02 | 23.87 | 23.91 | 631,772 | -0.07(-0.30%) |
Jan 12, 2011 | 23.90 | 24.01 | 23.88 | 23.98 | 1,214,971 | +0.26(+1.11%) |
Jan 11, 2011 | 23.43 | 23.74 | 23.38 | 23.72 | 2,410,262 | +0.48(+2.06%) |
Jan 10, 2011 | 23.32 | 23.33 | 23.06 | 23.24 | 1,361,418 | -0.16(-0.69%) |
Jan 07, 2011 | 23.26 | 23.45 | 23.17 | 23.40 | 1,802,404 | +0.27(+1.16%) |
Jan 06, 2011 | 23.40 | 23.42 | 23.05 | 23.13 | 1,344,454 | -0.22(-0.96%) |
Jan 05, 2011 | 23.26 | 23.42 | 23.23 | 23.36 | 1,052,128 | +0.01(+0.04%) |
Jan 04, 2011 | 23.66 | 23.76 | 23.25 | 23.35 | 1,227,173 | -0.24(-1.00%) |