Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 27.84 | 28.00 | 27.44 | 27.56 | 2,555,499 | -0.63(-2.25%) |
Mar 30, 2011 | 28.20 | 28.20 | 28.20 | 28.20 | 2,242,256 | +0.54(+1.96%) |
Mar 29, 2011 | 27.31 | 27.70 | 26.89 | 27.66 | 3,928,585 | +0.41(+1.50%) |
Mar 28, 2011 | 27.98 | 27.98 | 27.10 | 27.25 | 4,067,610 | -0.53(-1.92%) |
Mar 25, 2011 | 28.05 | 28.13 | 27.61 | 27.78 | 3,288,791 | -0.23(-0.83%) |
Mar 24, 2011 | 28.03 | 28.22 | 27.63 | 28.02 | 2,435,021 | +0.19(+0.70%) |
Mar 23, 2011 | 27.78 | 28.04 | 27.19 | 27.82 | 5,885,653 | -0.01(-0.02%) |
Mar 22, 2011 | 28.87 | 28.99 | 27.58 | 27.83 | 9,807,005 | -1.12(-3.85%) |
Mar 21, 2011 | 28.61 | 28.98 | 28.61 | 28.95 | 3,181,017 | +0.92(+3.29%) |
Mar 18, 2011 | 28.65 | 28.86 | 27.77 | 28.02 | 5,818,117 | +0.37(+1.33%) |
Mar 17, 2011 | 27.94 | 28.42 | 27.60 | 27.66 | 4,750,660 | +0.18(+0.67%) |
Mar 16, 2011 | 27.99 | 28.03 | 27.17 | 27.47 | 6,303,464 | -0.58(-2.06%) |
Mar 15, 2011 | 27.76 | 28.31 | 27.75 | 28.05 | 6,429,059 | -0.71(-2.46%) |
Mar 14, 2011 | 28.81 | 29.35 | 28.40 | 28.76 | 4,005,532 | -0.30(-1.03%) |
Mar 11, 2011 | 28.12 | 29.30 | 28.08 | 29.06 | 7,377,830 | +0.07(+0.25%) |
Mar 10, 2011 | 28.75 | 29.67 | 28.70 | 28.99 | 5,083,200 | -0.41(-1.39%) |
Mar 09, 2011 | 29.26 | 29.82 | 29.07 | 29.39 | 5,146,113 | -0.01(-0.02%) |
Mar 08, 2011 | 28.52 | 29.67 | 28.52 | 29.40 | 8,534,204 | +1.18(+4.19%) |
Mar 07, 2011 | 28.46 | 28.71 | 27.79 | 28.22 | 5,587,208 | -0.02(-0.07%) |
Mar 04, 2011 | 28.63 | 28.68 | 27.89 | 28.24 | 5,198,642 | -0.54(-1.88%) |
Mar 03, 2011 | 28.54 | 28.95 | 28.37 | 28.78 | 6,516,709 | +1.27(+4.61%) |
Mar 02, 2011 | 27.59 | 27.92 | 27.21 | 27.51 | 7,033,350 | +0.03(+0.12%) |
Mar 01, 2011 | 29.29 | 29.29 | 27.20 | 27.48 | 9,461,967 | -1.78(-6.07%) |
Feb 28, 2011 | 29.90 | 29.94 | 28.82 | 29.25 | 4,210,642 | -0.24(-0.82%) |
Feb 25, 2011 | 29.41 | 29.89 | 29.36 | 29.49 | 4,370,217 | +0.37(+1.28%) |
Feb 24, 2011 | 29.00 | 29.25 | 28.28 | 29.12 | 6,957,848 | +0.21(+0.74%) |
Feb 23, 2011 | 29.22 | 29.24 | 27.82 | 28.91 | 10,651,850 | -1.08(-3.61%) |
Feb 22, 2011 | 29.84 | 30.36 | 29.39 | 29.99 | 9,105,691 | -1.52(-4.81%) |
Feb 18, 2011 | 31.48 | 31.54 | 31.09 | 31.50 | 2,205,417 | -0.02(-0.06%) |
Feb 17, 2011 | 31.46 | 31.63 | 31.34 | 31.52 | 2,002,055 | -0.13(-0.40%) |
Feb 16, 2011 | 31.72 | 32.11 | 31.52 | 31.65 | 2,963,065 | +0.15(+0.49%) |
Feb 15, 2011 | 31.40 | 31.88 | 31.06 | 31.50 | 3,880,910 | -0.07(-0.21%) |
Feb 14, 2011 | 31.91 | 31.95 | 31.23 | 31.56 | 3,032,656 | -0.41(-1.30%) |
Feb 11, 2011 | 31.10 | 32.25 | 31.05 | 31.98 | 3,903,480 | +0.55(+1.74%) |
Feb 10, 2011 | 30.82 | 31.44 | 30.79 | 31.43 | 3,449,412 | +0.10(+0.32%) |
Feb 09, 2011 | 31.05 | 31.46 | 30.75 | 31.33 | 3,311,383 | +0.28(+0.90%) |
Feb 08, 2011 | 30.74 | 31.13 | 30.57 | 31.05 | 3,269,338 | +0.30(+0.98%) |
Feb 07, 2011 | 30.46 | 31.31 | 30.41 | 30.75 | 3,377,664 | +0.45(+1.48%) |
Feb 04, 2011 | 30.29 | 30.52 | 29.95 | 30.30 | 2,435,917 | +0.22(+0.73%) |
Feb 03, 2011 | 30.26 | 30.46 | 29.87 | 30.08 | 4,550,289 | -0.27(-0.88%) |
Feb 02, 2011 | 29.97 | 30.47 | 29.73 | 30.35 | 3,924,208 | -0.15(-0.50%) |
Feb 01, 2011 | 30.21 | 30.84 | 30.04 | 30.50 | 4,995,497 | +0.51(+1.69%) |
Jan 31, 2011 | 30.36 | 30.60 | 29.81 | 29.99 | 7,301,827 | -0.43(-1.43%) |
Jan 28, 2011 | 31.42 | 31.64 | 30.36 | 30.43 | 6,989,147 | -1.16(-3.66%) |
Jan 27, 2011 | 31.80 | 32.03 | 30.55 | 31.58 | 19,688,206 | -1.48(-4.48%) |
Jan 26, 2011 | 32.18 | 33.24 | 32.14 | 33.07 | 7,524,503 | +1.28(+4.04%) |
Jan 25, 2011 | 31.46 | 31.78 | 31.02 | 31.78 | 3,939,236 | -0.12(-0.38%) |
Jan 24, 2011 | 32.04 | 32.12 | 31.26 | 31.91 | 4,298,767 | -0.31(-0.95%) |
Jan 21, 2011 | 31.84 | 32.71 | 31.76 | 32.21 | 3,141,576 | +0.49(+1.56%) |
Jan 20, 2011 | 31.95 | 32.03 | 31.33 | 31.72 | 4,287,190 | -0.74(-2.28%) |
Jan 19, 2011 | 32.89 | 33.24 | 32.32 | 32.46 | 2,997,840 | -0.63(-1.90%) |
Jan 18, 2011 | 33.16 | 33.39 | 32.93 | 33.09 | 2,095,625 | -0.29(-0.86%) |
Jan 14, 2011 | 32.05 | 33.37 | 32.00 | 33.37 | 3,995,914 | +1.44(+4.50%) |
Jan 13, 2011 | 32.22 | 32.33 | 31.76 | 31.94 | 2,820,143 | -0.37(-1.16%) |
Jan 12, 2011 | 32.41 | 32.50 | 32.11 | 32.31 | 2,709,120 | +0.34(+1.07%) |
Jan 11, 2011 | 32.16 | 32.43 | 31.90 | 31.97 | 3,348,640 | -0.07(-0.21%) |
Jan 10, 2011 | 31.74 | 32.16 | 31.40 | 32.04 | 1,825,868 | -0.02(-0.06%) |
Jan 07, 2011 | 32.05 | 32.17 | 31.53 | 32.06 | 4,496,373 | +0.09(+0.27%) |
Jan 06, 2011 | 32.82 | 32.88 | 31.69 | 31.97 | 4,021,304 | -0.45(-1.40%) |
Jan 05, 2011 | 32.23 | 32.80 | 32.21 | 32.43 | 4,121,194 | +0.10(+0.31%) |
Jan 04, 2011 | 32.42 | 32.70 | 31.80 | 32.33 | 3,504,983 | +0.44(+1.38%) |