Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 27.22 | 27.35 | 26.87 | 27.06 | 12,216,922 | -0.37(-1.36%) |
Mar 30, 2011 | 27.43 | 27.43 | 27.43 | 27.43 | 10,585,775 | -0.10(-0.35%) |
Mar 29, 2011 | 27.28 | 27.60 | 27.12 | 27.52 | 25,169,550 | +0.77(+2.86%) |
Mar 28, 2011 | 27.35 | 27.39 | 26.74 | 26.76 | 11,762,845 | -0.56(-2.06%) |
Mar 25, 2011 | 27.31 | 27.61 | 27.26 | 27.32 | 10,431,515 | +0.04(+0.16%) |
Mar 24, 2011 | 26.90 | 27.56 | 26.86 | 27.28 | 13,727,868 | +0.54(+2.02%) |
Mar 23, 2011 | 26.34 | 26.78 | 26.30 | 26.74 | 11,645,340 | +0.24(+0.91%) |
Mar 22, 2011 | 26.55 | 26.74 | 26.47 | 26.49 | 8,914,510 | -0.10(-0.38%) |
Mar 21, 2011 | 26.67 | 26.71 | 26.54 | 26.60 | 10,554,118 | +0.31(+1.19%) |
Mar 18, 2011 | 26.31 | 26.48 | 26.11 | 26.28 | 15,577,381 | +0.18(+0.67%) |
Mar 17, 2011 | 26.33 | 26.38 | 25.93 | 26.11 | 13,329,210 | +0.06(+0.22%) |
Mar 16, 2011 | 26.39 | 26.47 | 25.87 | 26.05 | 19,188,724 | -0.45(-1.68%) |
Mar 15, 2011 | 26.49 | 26.78 | 26.40 | 26.49 | 12,193,448 | -0.28(-1.06%) |
Mar 14, 2011 | 26.95 | 26.97 | 26.49 | 26.78 | 11,959,838 | -0.34(-1.24%) |
Mar 11, 2011 | 27.03 | 27.27 | 26.77 | 27.12 | 10,591,242 | +0.05(+0.19%) |
Mar 10, 2011 | 27.27 | 27.38 | 26.97 | 27.06 | 12,188,218 | -0.44(-1.59%) |
Mar 09, 2011 | 27.08 | 27.58 | 26.95 | 27.50 | 12,798,424 | +0.46(+1.70%) |
Mar 08, 2011 | 26.81 | 27.20 | 26.68 | 27.04 | 19,540,778 | +0.31(+1.15%) |
Mar 07, 2011 | 27.02 | 27.34 | 26.71 | 26.74 | 12,267,411 | -0.25(-0.94%) |
Mar 04, 2011 | 27.16 | 27.45 | 26.67 | 26.99 | 12,787,152 | -0.24(-0.88%) |
Mar 03, 2011 | 26.84 | 27.28 | 26.79 | 27.23 | 11,115,913 | +0.65(+2.43%) |
Mar 02, 2011 | 26.54 | 26.82 | 26.34 | 26.58 | 17,483,000 | -0.07(-0.27%) |
Mar 01, 2011 | 26.93 | 27.35 | 26.61 | 26.66 | 13,812,049 | -0.51(-1.90%) |
Feb 28, 2011 | 26.94 | 27.22 | 26.87 | 27.17 | 13,408,950 | +0.28(+1.05%) |
Feb 25, 2011 | 26.97 | 27.18 | 26.67 | 26.89 | 13,419,902 | -0.04(-0.16%) |
Feb 24, 2011 | 27.00 | 27.32 | 26.67 | 26.93 | 12,892,027 | -0.12(-0.43%) |
Feb 23, 2011 | 27.56 | 27.76 | 26.76 | 27.05 | 20,818,418 | -0.57(-2.07%) |
Feb 22, 2011 | 28.50 | 28.56 | 27.38 | 27.62 | 28,412,848 | -0.28(-1.01%) |
Feb 18, 2011 | 27.65 | 27.92 | 27.55 | 27.90 | 17,795,228 | +0.22(+0.79%) |
Feb 17, 2011 | 27.43 | 27.72 | 27.27 | 27.69 | 11,303,373 | +0.23(+0.85%) |
Feb 16, 2011 | 27.37 | 27.62 | 27.26 | 27.45 | 9,387,048 | +0.12(+0.45%) |
Feb 15, 2011 | 27.26 | 27.36 | 27.06 | 27.33 | 9,016,786 | +0.08(+0.29%) |
Feb 14, 2011 | 27.17 | 27.31 | 27.03 | 27.25 | 12,515,497 | +0.07(+0.27%) |
Feb 11, 2011 | 26.85 | 27.18 | 26.59 | 27.18 | 13,876,049 | +0.12(+0.46%) |
Feb 10, 2011 | 26.93 | 27.16 | 26.87 | 27.05 | 8,287,470 | +0.10(+0.38%) |
Feb 09, 2011 | 26.88 | 26.97 | 26.81 | 26.95 | 9,400,075 | +0.01(+0.03%) |
Feb 08, 2011 | 26.56 | 27.03 | 26.40 | 26.95 | 8,463,750 | +0.41(+1.53%) |
Feb 07, 2011 | 26.68 | 26.74 | 26.52 | 26.54 | 9,728,361 | -0.14(-0.54%) |
Feb 04, 2011 | 26.66 | 26.94 | 26.48 | 26.68 | 10,433,770 | +0.07(+0.27%) |
Feb 03, 2011 | 26.53 | 26.87 | 26.45 | 26.61 | 7,820,706 | +0.10(+0.38%) |
Feb 02, 2011 | 26.62 | 26.80 | 26.38 | 26.51 | 10,732,182 | -0.31(-1.16%) |
Feb 01, 2011 | 26.79 | 26.92 | 26.47 | 26.82 | 13,288,543 | +0.16(+0.60%) |
Jan 31, 2011 | 26.92 | 26.96 | 26.50 | 26.66 | 15,431,011 | +0.05(+0.19%) |
Jan 28, 2011 | 27.48 | 27.53 | 26.56 | 26.61 | 17,322,996 | -0.93(-3.37%) |
Jan 27, 2011 | 27.20 | 27.64 | 27.13 | 27.54 | 14,785,468 | +0.41(+1.50%) |
Jan 26, 2011 | 26.95 | 27.54 | 26.94 | 27.13 | 23,403,620 | +0.19(+0.70%) |
Jan 25, 2011 | 26.47 | 26.96 | 26.38 | 26.95 | 19,621,528 | +0.37(+1.39%) |
Jan 24, 2011 | 26.44 | 26.58 | 26.32 | 26.58 | 12,252,836 | +0.10(+0.38%) |
Jan 21, 2011 | 26.70 | 26.82 | 26.45 | 26.47 | 16,392,781 | +0.01(+0.05%) |
Jan 20, 2011 | 25.92 | 26.57 | 25.91 | 26.46 | 18,593,868 | +0.62(+2.41%) |
Jan 19, 2011 | 26.10 | 26.10 | 25.73 | 25.84 | 12,568,707 | -0.28(-1.08%) |
Jan 18, 2011 | 26.08 | 26.26 | 26.00 | 26.12 | 14,845,541 | +0.09(+0.36%) |
Jan 14, 2011 | 25.46 | 26.10 | 25.39 | 26.02 | 19,091,960 | +0.45(+1.76%) |
Jan 13, 2011 | 25.24 | 25.58 | 25.17 | 25.58 | 14,773,940 | +0.32(+1.26%) |
Jan 12, 2011 | 25.23 | 25.43 | 25.13 | 25.26 | 12,360,933 | -0.02(-0.09%) |
Jan 11, 2011 | 25.10 | 25.53 | 25.01 | 25.28 | 17,123,246 | +0.34(+1.37%) |
Jan 10, 2011 | 24.77 | 25.00 | 24.71 | 24.94 | 13,549,993 | +0.01(+0.03%) |
Jan 07, 2011 | 24.96 | 25.09 | 24.79 | 24.93 | 16,184,737 | -0.03(-0.12%) |
Jan 06, 2011 | 25.11 | 25.23 | 24.83 | 24.96 | 15,899,299 | -0.10(-0.41%) |
Jan 05, 2011 | 25.10 | 25.29 | 24.97 | 25.06 | 15,840,221 | -0.08(-0.32%) |
Jan 04, 2011 | 25.58 | 25.79 | 25.12 | 25.14 | 19,802,886 | -0.54(-2.12%) |