Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 27.23 | 27.35 | 26.88 | 27.06 | 12,215,557 | -0.37(-1.36%) |
Mar 30, 2011 | 27.43 | 27.43 | 27.43 | 27.43 | 10,584,592 | -0.09(-0.34%) |
Mar 29, 2011 | 27.29 | 27.61 | 27.13 | 27.53 | 25,166,738 | +0.77(+2.86%) |
Mar 28, 2011 | 27.35 | 27.39 | 26.74 | 26.76 | 11,761,530 | -0.56(-2.06%) |
Mar 25, 2011 | 27.32 | 27.61 | 27.26 | 27.32 | 10,430,349 | +0.04(+0.16%) |
Mar 24, 2011 | 26.91 | 27.56 | 26.86 | 27.28 | 13,726,333 | +0.54(+2.02%) |
Mar 23, 2011 | 26.34 | 26.78 | 26.31 | 26.74 | 11,644,039 | +0.24(+0.91%) |
Mar 22, 2011 | 26.55 | 26.74 | 26.48 | 26.50 | 8,913,514 | -0.10(-0.38%) |
Mar 21, 2011 | 26.67 | 26.72 | 26.54 | 26.60 | 10,552,938 | +0.31(+1.19%) |
Mar 18, 2011 | 26.32 | 26.48 | 26.11 | 26.29 | 15,575,640 | +0.18(+0.67%) |
Mar 17, 2011 | 26.34 | 26.38 | 25.93 | 26.11 | 13,327,721 | +0.06(+0.22%) |
Mar 16, 2011 | 26.39 | 26.48 | 25.87 | 26.05 | 19,186,578 | -0.45(-1.68%) |
Mar 15, 2011 | 26.50 | 26.78 | 26.40 | 26.50 | 12,192,085 | -0.28(-1.06%) |
Mar 14, 2011 | 26.96 | 26.97 | 26.49 | 26.78 | 11,958,502 | -0.34(-1.24%) |
Mar 11, 2011 | 27.04 | 27.27 | 26.78 | 27.12 | 10,590,059 | +0.05(+0.19%) |
Mar 10, 2011 | 27.27 | 27.38 | 26.97 | 27.07 | 12,186,856 | -0.44(-1.59%) |
Mar 09, 2011 | 27.08 | 27.59 | 26.95 | 27.51 | 12,796,994 | +0.46(+1.70%) |
Mar 08, 2011 | 26.81 | 27.21 | 26.68 | 27.05 | 19,538,594 | +0.31(+1.15%) |
Mar 07, 2011 | 27.02 | 27.34 | 26.71 | 26.74 | 12,266,041 | -0.25(-0.94%) |
Mar 04, 2011 | 27.16 | 27.46 | 26.67 | 26.99 | 12,785,723 | -0.24(-0.88%) |
Mar 03, 2011 | 26.85 | 27.28 | 26.80 | 27.23 | 11,114,671 | +0.65(+2.43%) |
Mar 02, 2011 | 26.54 | 26.83 | 26.35 | 26.59 | 17,481,048 | -0.07(-0.27%) |
Mar 01, 2011 | 26.93 | 27.36 | 26.61 | 26.66 | 13,810,507 | -0.51(-1.89%) |
Feb 28, 2011 | 26.94 | 27.22 | 26.88 | 27.17 | 13,407,452 | +0.28(+1.05%) |
Feb 25, 2011 | 26.98 | 27.18 | 26.67 | 26.89 | 13,418,403 | -0.04(-0.16%) |
Feb 24, 2011 | 27.00 | 27.32 | 26.67 | 26.93 | 12,890,587 | -0.12(-0.43%) |
Feb 23, 2011 | 27.57 | 27.76 | 26.76 | 27.05 | 20,816,092 | -0.57(-2.07%) |
Feb 22, 2011 | 28.50 | 28.56 | 27.38 | 27.62 | 28,409,674 | -0.28(-1.01%) |
Feb 18, 2011 | 27.65 | 27.92 | 27.55 | 27.91 | 17,793,240 | +0.22(+0.79%) |
Feb 17, 2011 | 27.43 | 27.72 | 27.28 | 27.69 | 11,302,110 | +0.23(+0.85%) |
Feb 16, 2011 | 27.37 | 27.62 | 27.26 | 27.46 | 9,386,000 | +0.12(+0.45%) |
Feb 15, 2011 | 27.26 | 27.36 | 27.06 | 27.33 | 9,015,778 | +0.08(+0.29%) |
Feb 14, 2011 | 27.17 | 27.31 | 27.03 | 27.25 | 12,514,099 | +0.07(+0.27%) |
Feb 11, 2011 | 26.85 | 27.18 | 26.59 | 27.18 | 13,874,499 | +0.12(+0.46%) |
Feb 10, 2011 | 26.93 | 27.16 | 26.88 | 27.06 | 8,286,544 | +0.10(+0.38%) |
Feb 09, 2011 | 26.88 | 26.98 | 26.81 | 26.96 | 9,399,025 | +0.01(+0.03%) |
Feb 08, 2011 | 26.56 | 27.03 | 26.41 | 26.95 | 8,462,805 | +0.41(+1.53%) |
Feb 07, 2011 | 26.69 | 26.75 | 26.52 | 26.54 | 9,727,274 | -0.14(-0.54%) |
Feb 04, 2011 | 26.66 | 26.94 | 26.48 | 26.69 | 10,432,604 | +0.07(+0.27%) |
Feb 03, 2011 | 26.53 | 26.87 | 26.45 | 26.62 | 7,819,833 | +0.10(+0.38%) |
Feb 02, 2011 | 26.62 | 26.80 | 26.38 | 26.51 | 10,730,983 | -0.31(-1.16%) |
Feb 01, 2011 | 26.79 | 26.92 | 26.47 | 26.83 | 13,287,058 | +0.16(+0.60%) |
Jan 31, 2011 | 26.93 | 26.96 | 26.51 | 26.67 | 15,429,287 | +0.05(+0.19%) |
Jan 28, 2011 | 27.48 | 27.53 | 26.56 | 26.62 | 17,321,062 | -0.93(-3.37%) |
Jan 27, 2011 | 27.20 | 27.65 | 27.13 | 27.54 | 14,783,817 | +0.41(+1.50%) |
Jan 26, 2011 | 26.96 | 27.54 | 26.94 | 27.14 | 23,401,006 | +0.19(+0.70%) |
Jan 25, 2011 | 26.48 | 26.96 | 26.38 | 26.95 | 19,619,336 | +0.37(+1.39%) |
Jan 24, 2011 | 26.44 | 26.58 | 26.33 | 26.58 | 12,251,467 | +0.10(+0.38%) |
Jan 21, 2011 | 26.70 | 26.83 | 26.45 | 26.48 | 16,390,950 | +0.01(+0.05%) |
Jan 20, 2011 | 25.92 | 26.57 | 25.91 | 26.46 | 18,591,792 | +0.62(+2.41%) |
Jan 19, 2011 | 26.11 | 26.11 | 25.73 | 25.84 | 12,567,303 | -0.28(-1.08%) |
Jan 18, 2011 | 26.09 | 26.26 | 26.01 | 26.12 | 14,843,883 | +0.09(+0.36%) |
Jan 14, 2011 | 25.46 | 26.11 | 25.40 | 26.03 | 19,089,826 | +0.45(+1.76%) |
Jan 13, 2011 | 25.24 | 25.59 | 25.17 | 25.58 | 14,772,290 | +0.32(+1.26%) |
Jan 12, 2011 | 25.24 | 25.43 | 25.14 | 25.26 | 12,359,553 | -0.02(-0.09%) |
Jan 11, 2011 | 25.10 | 25.53 | 25.01 | 25.28 | 17,121,334 | +0.34(+1.37%) |
Jan 10, 2011 | 24.77 | 25.00 | 24.71 | 24.94 | 13,548,480 | +0.01(+0.03%) |
Jan 07, 2011 | 24.96 | 25.09 | 24.79 | 24.93 | 16,182,929 | -0.03(-0.12%) |
Jan 06, 2011 | 25.11 | 25.24 | 24.83 | 24.96 | 15,897,523 | -0.10(-0.40%) |
Jan 05, 2011 | 25.11 | 25.29 | 24.97 | 25.06 | 15,838,452 | -0.08(-0.32%) |
Jan 04, 2011 | 25.58 | 25.79 | 25.12 | 25.14 | 19,800,674 | -0.54(-2.12%) |