Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 27.21 | 27.83 | 26.72 | 27.72 | 50,949,288 | -0.82(-2.88%) |
Mar 30, 2011 | 28.54 | 28.54 | 28.54 | 28.54 | 25,785,208 | +0.62(+2.23%) |
Mar 29, 2011 | 27.51 | 27.93 | 27.14 | 27.91 | 25,448,582 | +0.46(+1.67%) |
Mar 28, 2011 | 28.29 | 28.32 | 27.26 | 27.45 | 30,904,752 | -0.49(-1.74%) |
Mar 25, 2011 | 28.33 | 28.56 | 27.73 | 27.94 | 53,677,144 | +0.41(+1.48%) |
Mar 24, 2011 | 26.09 | 27.57 | 25.65 | 27.53 | 54,146,500 | +1.91(+7.46%) |
Mar 23, 2011 | 24.88 | 25.80 | 24.58 | 25.62 | 33,425,418 | +0.60(+2.41%) |
Mar 22, 2011 | 25.88 | 25.91 | 24.81 | 25.02 | 40,075,500 | -0.38(-1.50%) |
Mar 21, 2011 | 25.08 | 25.65 | 25.04 | 25.40 | 41,007,872 | +1.54(+6.47%) |
Mar 18, 2011 | 24.95 | 24.99 | 23.83 | 23.86 | 27,333,944 | -0.61(-2.50%) |
Mar 17, 2011 | 25.04 | 25.08 | 24.33 | 24.47 | 28,941,182 | -0.18(-0.72%) |
Mar 16, 2011 | 24.43 | 25.39 | 24.14 | 24.64 | 42,644,768 | -0.26(-1.05%) |
Mar 15, 2011 | 24.36 | 25.03 | 24.35 | 24.91 | 49,365,976 | -0.45(-1.76%) |
Mar 14, 2011 | 25.60 | 25.91 | 24.95 | 25.35 | 31,747,140 | -0.95(-3.59%) |
Mar 11, 2011 | 25.18 | 26.44 | 25.08 | 26.30 | 50,762,348 | +0.11(+0.43%) |
Mar 10, 2011 | 27.30 | 27.44 | 26.13 | 26.19 | 48,149,428 | -1.52(-5.50%) |
Mar 09, 2011 | 27.77 | 28.10 | 27.14 | 27.71 | 30,228,736 | -0.07(-0.26%) |
Mar 08, 2011 | 27.64 | 28.00 | 27.53 | 27.78 | 28,566,798 | +0.09(+0.31%) |
Mar 07, 2011 | 28.69 | 28.77 | 27.49 | 27.70 | 35,788,000 | -0.96(-3.34%) |
Mar 04, 2011 | 28.76 | 28.98 | 28.33 | 28.65 | 27,374,452 | -0.12(-0.43%) |
Mar 03, 2011 | 29.07 | 29.28 | 28.19 | 28.78 | 38,903,360 | -0.26(-0.90%) |
Mar 02, 2011 | 28.51 | 29.18 | 28.07 | 29.04 | 32,962,238 | +0.35(+1.24%) |
Mar 01, 2011 | 29.72 | 30.16 | 28.10 | 28.69 | 98,411,136 | -1.93(-6.30%) |
Feb 28, 2011 | 30.51 | 30.84 | 30.20 | 30.62 | 27,422,506 | +0.42(+1.39%) |
Feb 25, 2011 | 29.90 | 30.41 | 29.61 | 30.20 | 27,901,376 | +0.67(+2.27%) |
Feb 24, 2011 | 29.49 | 29.74 | 28.80 | 29.53 | 33,017,620 | -0.24(-0.82%) |
Feb 23, 2011 | 30.16 | 30.30 | 28.65 | 29.77 | 40,860,908 | -0.30(-0.98%) |
Feb 22, 2011 | 30.55 | 31.02 | 29.92 | 30.07 | 33,011,914 | -1.29(-4.10%) |
Feb 18, 2011 | 32.08 | 32.13 | 31.20 | 31.35 | 24,276,740 | -0.76(-2.35%) |
Feb 17, 2011 | 31.86 | 32.19 | 31.71 | 32.11 | 24,911,364 | +0.42(+1.33%) |
Feb 16, 2011 | 32.04 | 32.20 | 31.60 | 31.69 | 25,912,150 | +0.09(+0.29%) |
Feb 15, 2011 | 31.38 | 32.04 | 31.25 | 31.60 | 29,840,506 | +0.08(+0.25%) |
Feb 14, 2011 | 31.00 | 31.82 | 30.69 | 31.52 | 35,472,392 | +0.52(+1.67%) |
Feb 11, 2011 | 30.44 | 31.31 | 30.39 | 31.00 | 31,294,720 | +0.64(+2.10%) |
Feb 10, 2011 | 30.18 | 30.53 | 29.97 | 30.36 | 30,579,996 | +0.03(+0.09%) |
Feb 09, 2011 | 30.43 | 30.66 | 30.00 | 30.34 | 27,390,262 | -0.10(-0.32%) |
Feb 08, 2011 | 30.61 | 30.89 | 30.25 | 30.43 | 32,056,916 | +0.16(+0.54%) |
Feb 07, 2011 | 30.43 | 30.79 | 29.88 | 30.27 | 40,209,720 | +0.05(+0.17%) |
Feb 04, 2011 | 31.08 | 31.35 | 30.16 | 30.22 | 77,219,008 | -2.79(-8.45%) |
Feb 03, 2011 | 32.80 | 33.25 | 32.53 | 33.01 | 57,817,984 | +0.56(+1.72%) |
Feb 02, 2011 | 32.23 | 32.72 | 31.44 | 32.45 | 41,297,412 | +0.22(+0.69%) |
Feb 01, 2011 | 31.08 | 32.34 | 30.85 | 32.23 | 47,237,724 | +1.71(+5.59%) |
Jan 31, 2011 | 30.12 | 30.77 | 29.97 | 30.52 | 29,644,774 | +0.58(+1.95%) |
Jan 28, 2011 | 30.62 | 31.00 | 29.80 | 29.93 | 41,823,428 | -0.87(-2.81%) |
Jan 27, 2011 | 30.42 | 30.94 | 29.73 | 30.80 | 35,987,224 | +0.58(+1.93%) |
Jan 26, 2011 | 29.80 | 30.41 | 29.45 | 30.22 | 36,950,816 | +0.65(+2.20%) |
Jan 25, 2011 | 29.88 | 29.97 | 29.03 | 29.57 | 41,811,688 | -0.52(-1.72%) |
Jan 24, 2011 | 29.91 | 30.44 | 29.57 | 30.09 | 34,966,756 | +0.32(+1.08%) |
Jan 21, 2011 | 30.11 | 30.49 | 29.64 | 29.76 | 33,193,488 | -0.06(-0.20%) |
Jan 20, 2011 | 30.16 | 30.23 | 28.96 | 29.82 | 60,977,948 | -0.66(-2.15%) |
Jan 19, 2011 | 30.95 | 31.80 | 30.05 | 30.48 | 46,602,492 | -0.49(-1.59%) |
Jan 18, 2011 | 31.86 | 31.87 | 30.93 | 30.97 | 26,796,662 | -0.58(-1.85%) |
Jan 14, 2011 | 31.21 | 31.73 | 30.80 | 31.56 | 31,987,514 | +0.56(+1.82%) |
Jan 13, 2011 | 32.11 | 32.46 | 30.77 | 30.99 | 45,987,992 | -0.92(-2.88%) |
Jan 12, 2011 | 32.67 | 32.67 | 31.62 | 31.91 | 36,290,792 | -0.39(-1.20%) |
Jan 11, 2011 | 33.51 | 33.51 | 32.13 | 32.30 | 48,863,164 | -0.92(-2.77%) |
Jan 10, 2011 | 32.82 | 33.30 | 32.17 | 33.22 | 47,906,712 | +0.47(+1.42%) |
Jan 07, 2011 | 32.07 | 32.82 | 31.60 | 32.75 | 68,155,312 | +1.48(+4.72%) |
Jan 06, 2011 | 31.89 | 31.90 | 31.02 | 31.27 | 31,104,426 | -0.09(-0.29%) |
Jan 05, 2011 | 31.28 | 31.61 | 30.91 | 31.37 | 38,318,612 | +0.03(+0.10%) |
Jan 04, 2011 | 30.44 | 31.37 | 30.28 | 31.33 | 59,803,308 | +1.40(+4.69%) |