Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 20.21 | 20.47 | 20.05 | 20.40 | 4,947,695 | +0.09(+0.45%) |
Mar 30, 2011 | 20.31 | 20.31 | 20.31 | 20.31 | 6,082,753 | +0.05(+0.22%) |
Mar 29, 2011 | 20.11 | 20.32 | 19.91 | 20.27 | 4,567,415 | +0.13(+0.64%) |
Mar 28, 2011 | 20.28 | 20.71 | 20.14 | 20.14 | 6,628,156 | -0.11(-0.52%) |
Mar 25, 2011 | 20.20 | 20.39 | 20.04 | 20.24 | 3,307,558 | +0.08(+0.38%) |
Mar 24, 2011 | 20.14 | 20.23 | 19.74 | 20.17 | 4,494,881 | +0.21(+1.06%) |
Mar 23, 2011 | 19.89 | 20.05 | 19.57 | 19.96 | 4,412,590 | -0.07(-0.34%) |
Mar 22, 2011 | 19.96 | 20.34 | 19.89 | 20.02 | 5,512,086 | -0.05(-0.23%) |
Mar 21, 2011 | 20.12 | 20.18 | 20.04 | 20.07 | 8,033,265 | +0.76(+3.92%) |
Mar 18, 2011 | 19.49 | 19.62 | 19.27 | 19.31 | 10,866,110 | +0.23(+1.19%) |
Mar 17, 2011 | 19.25 | 19.36 | 18.81 | 19.08 | 13,032,107 | +0.33(+1.78%) |
Mar 16, 2011 | 19.42 | 19.56 | 18.28 | 18.75 | 20,745,000 | -0.64(-3.32%) |
Mar 15, 2011 | 19.24 | 19.58 | 19.11 | 19.39 | 17,248,318 | -0.92(-4.55%) |
Mar 14, 2011 | 20.61 | 20.67 | 19.61 | 20.32 | 10,928,279 | -0.59(-2.83%) |
Mar 11, 2011 | 20.55 | 21.01 | 20.30 | 20.91 | 8,183,863 | +0.13(+0.62%) |
Mar 10, 2011 | 21.09 | 21.18 | 20.68 | 20.78 | 6,316,813 | -0.61(-2.83%) |
Mar 09, 2011 | 21.52 | 21.61 | 21.33 | 21.39 | 6,071,343 | -0.18(-0.84%) |
Mar 08, 2011 | 21.22 | 21.66 | 21.10 | 21.57 | 6,242,882 | +0.50(+2.37%) |
Mar 07, 2011 | 21.80 | 21.94 | 21.05 | 21.07 | 7,673,489 | -0.61(-2.80%) |
Mar 04, 2011 | 21.86 | 21.97 | 21.36 | 21.68 | 7,323,209 | -0.27(-1.21%) |
Mar 03, 2011 | 21.60 | 22.05 | 21.48 | 21.94 | 8,040,921 | +0.78(+3.69%) |
Mar 02, 2011 | 21.71 | 21.75 | 21.03 | 21.16 | 12,151,136 | -0.74(-3.39%) |
Mar 01, 2011 | 22.59 | 22.80 | 21.86 | 21.90 | 6,157,944 | -0.52(-2.33%) |
Feb 28, 2011 | 22.39 | 22.58 | 22.21 | 22.43 | 4,507,786 | +0.14(+0.61%) |
Feb 25, 2011 | 21.97 | 22.31 | 21.90 | 22.29 | 5,184,800 | +0.61(+2.83%) |
Feb 24, 2011 | 22.02 | 22.23 | 21.44 | 21.68 | 9,429,285 | -0.38(-1.75%) |
Feb 23, 2011 | 22.26 | 22.50 | 21.64 | 22.06 | 6,871,101 | -0.20(-0.88%) |
Feb 22, 2011 | 22.88 | 23.02 | 22.19 | 22.26 | 7,750,748 | -1.00(-4.29%) |
Feb 18, 2011 | 23.28 | 23.46 | 23.07 | 23.25 | 7,402,581 | +0.01(+0.03%) |
Feb 17, 2011 | 22.63 | 23.30 | 22.62 | 23.25 | 6,757,865 | +0.45(+1.95%) |
Feb 16, 2011 | 22.20 | 22.83 | 22.20 | 22.80 | 7,230,209 | +0.69(+3.11%) |
Feb 15, 2011 | 22.08 | 22.35 | 21.95 | 22.11 | 6,157,316 | +0.05(+0.24%) |
Feb 14, 2011 | 22.48 | 22.56 | 22.02 | 22.06 | 7,381,489 | -0.40(-1.78%) |
Feb 11, 2011 | 21.98 | 22.57 | 21.86 | 22.46 | 6,415,995 | +0.38(+1.71%) |
Feb 10, 2011 | 22.12 | 22.23 | 21.85 | 22.08 | 6,761,310 | -0.14(-0.65%) |
Feb 09, 2011 | 22.58 | 22.59 | 22.22 | 22.23 | 8,452,026 | -0.53(-2.32%) |
Feb 08, 2011 | 22.61 | 22.78 | 22.38 | 22.75 | 7,538,773 | +0.29(+1.28%) |
Feb 07, 2011 | 22.20 | 22.60 | 22.17 | 22.47 | 6,961,183 | +0.40(+1.81%) |
Feb 04, 2011 | 21.67 | 22.19 | 21.52 | 22.07 | 10,421,226 | +0.39(+1.81%) |
Feb 03, 2011 | 21.69 | 21.82 | 21.03 | 21.68 | 13,619,303 | +0.59(+2.79%) |
Feb 02, 2011 | 21.63 | 21.73 | 21.06 | 21.09 | 8,193,589 | -0.62(-2.85%) |
Feb 01, 2011 | 21.27 | 21.83 | 21.27 | 21.71 | 7,415,537 | +0.73(+3.49%) |
Jan 31, 2011 | 21.11 | 21.19 | 20.89 | 20.97 | 5,465,082 | +0.07(+0.33%) |
Jan 28, 2011 | 21.56 | 21.76 | 20.89 | 20.91 | 7,106,596 | -0.74(-3.42%) |
Jan 27, 2011 | 21.23 | 21.68 | 21.10 | 21.64 | 6,328,587 | +0.45(+2.10%) |
Jan 26, 2011 | 21.09 | 21.37 | 21.06 | 21.20 | 4,912,328 | +0.17(+0.83%) |
Jan 25, 2011 | 20.85 | 21.13 | 20.69 | 21.03 | 5,787,694 | +0.11(+0.51%) |
Jan 24, 2011 | 21.09 | 21.17 | 20.75 | 20.92 | 6,723,111 | -0.12(-0.57%) |
Jan 21, 2011 | 20.94 | 21.18 | 20.72 | 21.04 | 6,610,759 | +0.35(+1.72%) |
Jan 20, 2011 | 20.78 | 20.95 | 20.40 | 20.69 | 6,588,649 | -0.08(-0.36%) |
Jan 19, 2011 | 21.40 | 21.53 | 20.59 | 20.76 | 6,097,488 | -0.72(-3.37%) |
Jan 18, 2011 | 21.50 | 21.62 | 21.37 | 21.49 | 3,309,858 | -0.02(-0.07%) |
Jan 14, 2011 | 21.25 | 21.52 | 21.14 | 21.50 | 4,557,786 | +0.15(+0.71%) |
Jan 13, 2011 | 21.24 | 21.46 | 21.06 | 21.35 | 7,703,935 | +0.09(+0.43%) |
Jan 12, 2011 | 21.34 | 21.47 | 21.18 | 21.26 | 5,523,778 | +0.17(+0.82%) |
Jan 11, 2011 | 21.00 | 21.40 | 20.93 | 21.09 | 7,420,940 | +0.26(+1.27%) |
Jan 10, 2011 | 20.84 | 20.94 | 20.47 | 20.82 | 5,609,367 | -0.14(-0.65%) |
Jan 07, 2011 | 21.09 | 21.30 | 20.69 | 20.96 | 10,793,254 | -0.47(-2.18%) |
Jan 06, 2011 | 21.32 | 21.55 | 21.01 | 21.42 | 12,775,811 | +0.03(+0.13%) |
Jan 05, 2011 | 20.92 | 21.49 | 20.90 | 21.40 | 9,640,249 | +0.30(+1.43%) |
Jan 04, 2011 | 21.07 | 21.22 | 20.81 | 21.09 | 9,919,594 | +0.13(+0.61%) |