Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 25.38 | 25.76 | 25.29 | 25.37 | 10,023,738 | +0.05(+0.19%) |
Mar 30, 2011 | 25.33 | 25.45 | 25.15 | 25.32 | 5,037,961 | +0.16(+0.62%) |
Mar 29, 2011 | 24.82 | 25.16 | 24.81 | 25.16 | 4,843,273 | +0.26(+1.05%) |
Mar 28, 2011 | 24.96 | 25.22 | 24.86 | 24.90 | 5,517,220 | +0.04(+0.14%) |
Mar 25, 2011 | 25.07 | 25.18 | 24.74 | 24.87 | 12,332,813 | -0.54(-2.13%) |
Mar 24, 2011 | 25.44 | 25.62 | 25.21 | 25.41 | 6,346,154 | -0.03(-0.11%) |
Mar 23, 2011 | 25.38 | 25.55 | 25.30 | 25.44 | 6,315,443 | +0.05(+0.19%) |
Mar 22, 2011 | 25.45 | 25.54 | 25.18 | 25.39 | 12,078,561 | +0.11(+0.45%) |
Mar 21, 2011 | 25.22 | 25.34 | 25.21 | 25.28 | 7,367,232 | +0.65(+2.63%) |
Mar 18, 2011 | 24.77 | 24.86 | 24.52 | 24.63 | 7,369,468 | +0.15(+0.60%) |
Mar 17, 2011 | 24.87 | 24.90 | 24.42 | 24.48 | 6,965,518 | +0.22(+0.90%) |
Mar 16, 2011 | 24.92 | 24.94 | 24.04 | 24.26 | 11,046,656 | -0.75(-2.99%) |
Mar 15, 2011 | 24.82 | 25.14 | 24.78 | 25.01 | 7,371,638 | -0.21(-0.84%) |
Mar 14, 2011 | 25.13 | 25.49 | 24.92 | 25.22 | 6,100,826 | -0.20(-0.80%) |
Mar 11, 2011 | 24.90 | 25.56 | 24.77 | 25.42 | 6,822,235 | +0.45(+1.81%) |
Mar 10, 2011 | 25.48 | 25.69 | 24.97 | 24.97 | 10,120,936 | -0.81(-3.14%) |
Mar 09, 2011 | 26.04 | 26.04 | 25.69 | 25.78 | 8,988,038 | -0.27(-1.05%) |
Mar 08, 2011 | 25.97 | 26.13 | 25.85 | 26.06 | 6,904,700 | +0.18(+0.68%) |
Mar 07, 2011 | 26.09 | 26.16 | 25.71 | 25.88 | 8,392,331 | -0.15(-0.57%) |
Mar 04, 2011 | 26.41 | 26.57 | 25.89 | 26.03 | 7,553,760 | -0.24(-0.91%) |
Mar 03, 2011 | 26.04 | 26.31 | 26.02 | 26.27 | 4,976,606 | +0.37(+1.41%) |
Mar 02, 2011 | 25.62 | 26.04 | 25.53 | 25.90 | 6,658,426 | +0.11(+0.41%) |
Mar 01, 2011 | 26.42 | 26.50 | 25.78 | 25.80 | 6,964,159 | -0.38(-1.46%) |
Feb 28, 2011 | 26.11 | 26.51 | 26.09 | 26.18 | 8,102,354 | +0.20(+0.76%) |
Feb 25, 2011 | 25.76 | 26.09 | 25.76 | 25.98 | 6,543,278 | +0.32(+1.24%) |
Feb 24, 2011 | 25.33 | 25.76 | 25.33 | 25.66 | 10,282,798 | +0.39(+1.56%) |
Feb 23, 2011 | 25.97 | 26.03 | 24.99 | 25.27 | 14,795,074 | -0.78(-3.00%) |
Feb 22, 2011 | 26.23 | 26.78 | 25.99 | 26.05 | 10,302,601 | -0.47(-1.78%) |
Feb 18, 2011 | 26.35 | 26.74 | 26.14 | 26.52 | 9,726,600 | +0.12(+0.45%) |
Feb 17, 2011 | 25.99 | 26.41 | 25.78 | 26.40 | 7,839,654 | +0.25(+0.97%) |
Feb 16, 2011 | 26.09 | 26.28 | 25.84 | 26.15 | 10,210,487 | +0.46(+1.81%) |
Feb 15, 2011 | 25.77 | 25.78 | 25.46 | 25.68 | 11,466,322 | -0.02(-0.08%) |
Feb 14, 2011 | 25.34 | 25.76 | 25.34 | 25.71 | 8,923,822 | +0.30(+1.19%) |
Feb 11, 2011 | 24.82 | 25.43 | 24.69 | 25.40 | 12,926,260 | +0.55(+2.20%) |
Feb 10, 2011 | 25.22 | 25.38 | 24.58 | 24.86 | 13,543,876 | -0.41(-1.61%) |
Feb 09, 2011 | 25.31 | 25.60 | 25.03 | 25.26 | 8,804,462 | -0.05(-0.19%) |
Feb 08, 2011 | 25.26 | 25.31 | 24.99 | 25.31 | 9,284,980 | +0.10(+0.39%) |
Feb 07, 2011 | 25.36 | 25.45 | 25.19 | 25.22 | 9,846,634 | -0.10(-0.39%) |
Feb 04, 2011 | 24.98 | 25.31 | 24.70 | 25.31 | 10,671,828 | +0.45(+1.81%) |
Feb 03, 2011 | 24.73 | 24.97 | 24.42 | 24.86 | 9,629,602 | +0.08(+0.34%) |
Feb 02, 2011 | 24.46 | 24.83 | 24.38 | 24.78 | 19,134,304 | +0.44(+1.82%) |
Feb 01, 2011 | 24.44 | 24.69 | 24.15 | 24.34 | 27,919,444 | +1.42(+6.21%) |
Jan 31, 2011 | 23.22 | 23.36 | 22.89 | 22.91 | 11,997,711 | -0.06(-0.27%) |
Jan 28, 2011 | 23.55 | 23.64 | 22.89 | 22.98 | 8,263,344 | -0.47(-2.00%) |
Jan 27, 2011 | 23.57 | 23.68 | 23.31 | 23.45 | 7,130,283 | +0.01(+0.03%) |
Jan 26, 2011 | 23.66 | 23.73 | 23.30 | 23.44 | 7,023,175 | +0.06(+0.24%) |
Jan 25, 2011 | 23.35 | 23.50 | 23.22 | 23.38 | 7,967,154 | -0.06(-0.24%) |
Jan 24, 2011 | 23.43 | 23.59 | 23.34 | 23.44 | 6,449,808 | -0.02(-0.09%) |
Jan 21, 2011 | 23.62 | 23.82 | 23.35 | 23.46 | 8,921,336 | +0.04(+0.18%) |
Jan 20, 2011 | 23.67 | 23.76 | 22.61 | 23.42 | 15,739,734 | -0.38(-1.59%) |
Jan 19, 2011 | 24.06 | 24.25 | 23.64 | 23.80 | 13,621,619 | +0.15(+0.62%) |
Jan 18, 2011 | 23.62 | 24.20 | 23.57 | 23.65 | 11,070,065 | +0.15(+0.63%) |
Jan 14, 2011 | 23.48 | 23.50 | 23.17 | 23.50 | 6,863,504 | +0.20(+0.84%) |
Jan 13, 2011 | 22.97 | 23.33 | 22.89 | 23.31 | 10,082,217 | +0.47(+2.06%) |
Jan 12, 2011 | 22.74 | 22.99 | 22.66 | 22.84 | 10,179,005 | +0.25(+1.09%) |
Jan 11, 2011 | 22.60 | 22.70 | 22.47 | 22.59 | 6,712,308 | +0.08(+0.37%) |
Jan 10, 2011 | 22.17 | 22.64 | 22.17 | 22.51 | 9,164,422 | +0.10(+0.44%) |
Jan 07, 2011 | 22.41 | 22.47 | 22.00 | 22.41 | 12,730,788 | +0.25(+1.11%) |
Jan 06, 2011 | 21.79 | 22.36 | 21.78 | 22.16 | 17,185,298 | +0.76(+3.53%) |
Jan 05, 2011 | 21.39 | 21.67 | 21.29 | 21.41 | 7,865,204 | +0.10(+0.46%) |
Jan 04, 2011 | 21.35 | 21.65 | 21.25 | 21.31 | 11,797,740 | -0.01(-0.07%) |