Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 27.40 | 27.62 | 27.18 | 27.37 | 1,760,903 | -0.08(-0.30%) |
Mar 30, 2011 | 27.13 | 27.46 | 27.11 | 27.45 | 1,175,371 | +0.36(+1.33%) |
Mar 29, 2011 | 26.59 | 27.17 | 26.55 | 27.09 | 1,075,236 | +0.45(+1.70%) |
Mar 28, 2011 | 26.84 | 26.87 | 26.61 | 26.64 | 1,183,273 | -0.18(-0.69%) |
Mar 25, 2011 | 26.96 | 27.15 | 26.78 | 26.82 | 1,013,718 | -0.05(-0.19%) |
Mar 24, 2011 | 26.50 | 26.92 | 26.43 | 26.87 | 1,558,922 | +0.51(+1.94%) |
Mar 23, 2011 | 26.43 | 26.49 | 26.27 | 26.36 | 1,292,532 | -0.14(-0.54%) |
Mar 22, 2011 | 26.33 | 26.56 | 26.30 | 26.51 | 1,518,761 | +0.24(+0.92%) |
Mar 21, 2011 | 26.30 | 26.33 | 26.21 | 26.26 | 929,680 | +0.39(+1.52%) |
Mar 18, 2011 | 25.81 | 26.08 | 25.76 | 25.87 | 1,952,504 | +0.41(+1.61%) |
Mar 17, 2011 | 25.64 | 25.79 | 25.36 | 25.46 | 1,725,899 | +0.15(+0.60%) |
Mar 16, 2011 | 25.44 | 25.73 | 25.28 | 25.31 | 2,633,468 | -0.22(-0.85%) |
Mar 15, 2011 | 25.50 | 25.68 | 25.43 | 25.53 | 1,908,824 | -0.38(-1.45%) |
Mar 14, 2011 | 25.98 | 26.11 | 25.69 | 25.90 | 853,979 | -0.20(-0.77%) |
Mar 11, 2011 | 25.82 | 26.15 | 25.79 | 26.10 | 746,247 | +0.20(+0.77%) |
Mar 10, 2011 | 26.19 | 26.19 | 25.76 | 25.90 | 2,369,475 | -0.51(-1.93%) |
Mar 09, 2011 | 26.39 | 26.50 | 26.08 | 26.41 | 1,129,883 | -0.03(-0.13%) |
Mar 08, 2011 | 25.73 | 26.47 | 25.73 | 26.45 | 1,665,853 | +0.65(+2.53%) |
Mar 07, 2011 | 26.45 | 26.55 | 25.45 | 25.79 | 1,985,206 | -0.56(-2.12%) |
Mar 04, 2011 | 26.55 | 26.57 | 26.18 | 26.35 | 1,231,174 | -0.21(-0.79%) |
Mar 03, 2011 | 26.66 | 26.74 | 26.47 | 26.56 | 2,002,319 | +0.06(+0.22%) |
Mar 02, 2011 | 26.98 | 27.03 | 26.36 | 26.51 | 2,027,485 | -0.57(-2.10%) |
Mar 01, 2011 | 27.07 | 27.19 | 26.87 | 27.07 | 3,436,090 | +0.00(+0.00%) |
Feb 28, 2011 | 26.77 | 27.08 | 26.60 | 27.07 | 2,175,868 | +0.30(+1.12%) |
Feb 25, 2011 | 26.12 | 26.78 | 26.12 | 26.77 | 1,298,270 | +0.68(+2.59%) |
Feb 24, 2011 | 25.82 | 26.22 | 25.54 | 26.10 | 1,700,599 | +0.26(+1.00%) |
Feb 23, 2011 | 26.34 | 26.34 | 25.69 | 25.84 | 1,185,608 | -0.46(-1.75%) |
Feb 22, 2011 | 26.55 | 26.72 | 26.24 | 26.30 | 1,379,472 | -0.57(-2.12%) |
Feb 18, 2011 | 26.54 | 26.94 | 26.48 | 26.86 | 1,838,307 | +0.31(+1.16%) |
Feb 17, 2011 | 26.25 | 26.56 | 26.10 | 26.56 | 1,384,720 | +0.22(+0.83%) |
Feb 16, 2011 | 26.59 | 26.72 | 26.26 | 26.34 | 1,876,533 | -0.20(-0.76%) |
Feb 15, 2011 | 26.50 | 26.66 | 26.35 | 26.54 | 912,536 | +0.01(+0.03%) |
Feb 14, 2011 | 26.63 | 26.65 | 26.37 | 26.53 | 831,529 | -0.13(-0.47%) |
Feb 11, 2011 | 26.54 | 26.74 | 26.41 | 26.66 | 1,246,572 | +0.08(+0.28%) |
Feb 10, 2011 | 26.37 | 26.65 | 26.20 | 26.58 | 1,360,033 | +0.10(+0.38%) |
Feb 09, 2011 | 26.54 | 26.71 | 26.25 | 26.48 | 1,942,556 | -0.16(-0.60%) |
Feb 08, 2011 | 26.00 | 26.79 | 25.86 | 26.64 | 2,597,954 | +0.76(+2.94%) |
Feb 07, 2011 | 25.87 | 26.05 | 25.79 | 25.88 | 1,886,274 | +0.00(+0.00%) |
Feb 04, 2011 | 25.77 | 26.00 | 25.64 | 25.88 | 1,142,193 | +0.08(+0.29%) |
Feb 03, 2011 | 25.86 | 25.89 | 25.66 | 25.80 | 1,129,156 | -0.13(-0.52%) |
Feb 02, 2011 | 25.95 | 26.15 | 25.86 | 25.94 | 1,703,228 | -0.03(-0.13%) |
Feb 01, 2011 | 25.56 | 25.98 | 25.55 | 25.97 | 1,664,705 | +0.53(+2.10%) |
Jan 31, 2011 | 25.33 | 25.56 | 25.24 | 25.44 | 1,219,713 | +0.13(+0.50%) |
Jan 28, 2011 | 25.80 | 25.85 | 25.30 | 25.31 | 1,179,765 | -0.44(-1.72%) |
Jan 27, 2011 | 25.75 | 25.84 | 25.62 | 25.75 | 1,083,268 | +0.02(+0.06%) |
Jan 26, 2011 | 25.64 | 25.88 | 25.56 | 25.74 | 1,237,427 | +0.09(+0.36%) |
Jan 25, 2011 | 25.53 | 25.65 | 25.24 | 25.64 | 1,395,775 | +0.06(+0.23%) |
Jan 24, 2011 | 25.13 | 25.59 | 25.08 | 25.59 | 1,387,851 | +0.50(+2.00%) |
Jan 21, 2011 | 25.10 | 25.24 | 24.98 | 25.08 | 1,187,052 | +0.08(+0.30%) |
Jan 20, 2011 | 24.86 | 25.11 | 24.74 | 25.01 | 1,751,463 | +0.08(+0.30%) |
Jan 19, 2011 | 25.26 | 25.30 | 24.87 | 24.93 | 1,389,618 | -0.31(-1.22%) |
Jan 18, 2011 | 25.19 | 25.34 | 24.56 | 25.24 | 2,240,981 | +0.07(+0.27%) |
Jan 14, 2011 | 24.80 | 25.19 | 24.71 | 25.18 | 1,998,501 | +0.40(+1.62%) |
Jan 13, 2011 | 25.03 | 25.08 | 24.71 | 24.77 | 2,780,220 | +0.09(+0.37%) |
Jan 12, 2011 | 23.99 | 24.70 | 23.96 | 24.68 | 2,660,802 | +0.71(+2.96%) |
Jan 11, 2011 | 23.91 | 24.01 | 23.72 | 23.97 | 1,071,915 | +0.13(+0.53%) |
Jan 10, 2011 | 23.68 | 23.87 | 23.59 | 23.85 | 1,437,235 | +0.03(+0.14%) |
Jan 07, 2011 | 23.74 | 23.82 | 23.65 | 23.81 | 1,520,720 | +0.09(+0.39%) |
Jan 06, 2011 | 23.70 | 23.82 | 23.60 | 23.72 | 1,346,144 | -0.05(-0.21%) |
Jan 05, 2011 | 23.33 | 23.77 | 23.29 | 23.77 | 1,664,148 | +0.41(+1.75%) |
Jan 04, 2011 | 23.50 | 23.57 | 23.27 | 23.36 | 2,101,407 | -0.15(-0.64%) |