Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 28.19 | 28.29 | 27.61 | 28.00 | 3,640,436 | -0.18(-0.63%) |
Mar 30, 2011 | 28.35 | 28.45 | 27.89 | 28.18 | 3,110,640 | +0.05(+0.17%) |
Mar 29, 2011 | 27.86 | 28.23 | 27.60 | 28.13 | 2,711,327 | +0.14(+0.51%) |
Mar 28, 2011 | 27.86 | 28.27 | 27.67 | 27.99 | 2,407,183 | +0.26(+0.94%) |
Mar 25, 2011 | 28.05 | 28.30 | 27.72 | 27.73 | 3,396,117 | -0.20(-0.70%) |
Mar 24, 2011 | 27.56 | 28.09 | 27.22 | 27.92 | 3,827,823 | +0.63(+2.32%) |
Mar 23, 2011 | 26.83 | 27.40 | 26.60 | 27.29 | 3,536,281 | +0.33(+1.23%) |
Mar 22, 2011 | 27.22 | 27.22 | 26.72 | 26.96 | 2,530,203 | -0.23(-0.86%) |
Mar 21, 2011 | 27.26 | 27.44 | 26.85 | 27.19 | 3,217,130 | +0.70(+2.62%) |
Mar 18, 2011 | 26.96 | 27.07 | 26.34 | 26.50 | 5,010,188 | -0.22(-0.82%) |
Mar 17, 2011 | 26.80 | 27.34 | 26.57 | 26.72 | 4,282,797 | +0.45(+1.71%) |
Mar 16, 2011 | 26.80 | 27.22 | 26.10 | 26.27 | 4,546,981 | -0.70(-2.61%) |
Mar 15, 2011 | 26.46 | 27.22 | 26.06 | 26.97 | 5,307,725 | -0.16(-0.59%) |
Mar 14, 2011 | 26.98 | 27.30 | 26.74 | 27.13 | 2,476,639 | -0.17(-0.61%) |
Mar 11, 2011 | 26.90 | 27.50 | 26.75 | 27.30 | 2,989,385 | +0.21(+0.79%) |
Mar 10, 2011 | 27.62 | 27.66 | 26.84 | 27.08 | 7,007,430 | -1.02(-3.64%) |
Mar 09, 2011 | 29.32 | 29.35 | 27.97 | 28.11 | 4,763,911 | -1.36(-4.60%) |
Mar 08, 2011 | 29.18 | 29.79 | 28.71 | 29.46 | 3,453,575 | +0.32(+1.10%) |
Mar 07, 2011 | 30.32 | 30.35 | 28.62 | 29.14 | 6,457,814 | -1.16(-3.83%) |
Mar 04, 2011 | 30.14 | 30.38 | 29.79 | 30.30 | 3,964,350 | +0.04(+0.12%) |
Mar 03, 2011 | 29.71 | 30.67 | 29.56 | 30.27 | 7,782,877 | +0.87(+2.96%) |
Mar 02, 2011 | 28.39 | 29.54 | 28.35 | 29.40 | 5,073,191 | +1.02(+3.61%) |
Mar 01, 2011 | 28.99 | 29.15 | 28.29 | 28.37 | 4,418,928 | -0.51(-1.78%) |
Feb 28, 2011 | 29.05 | 29.27 | 28.44 | 28.89 | 3,351,826 | -0.08(-0.29%) |
Feb 25, 2011 | 28.43 | 29.02 | 28.27 | 28.97 | 3,366,259 | +0.70(+2.47%) |
Feb 24, 2011 | 27.92 | 28.40 | 27.69 | 28.27 | 2,587,491 | +0.40(+1.42%) |
Feb 23, 2011 | 28.03 | 28.37 | 27.44 | 27.88 | 3,664,288 | -0.27(-0.97%) |
Feb 22, 2011 | 28.99 | 29.05 | 28.04 | 28.15 | 4,050,728 | -1.37(-4.65%) |
Feb 18, 2011 | 29.43 | 29.57 | 29.02 | 29.52 | 4,479,002 | +0.21(+0.73%) |
Feb 17, 2011 | 28.80 | 29.47 | 28.70 | 29.31 | 5,087,274 | +0.57(+1.98%) |
Feb 16, 2011 | 28.72 | 28.82 | 28.45 | 28.74 | 3,850,127 | +0.34(+1.20%) |
Feb 15, 2011 | 28.26 | 28.49 | 28.11 | 28.40 | 4,200,800 | +0.04(+0.12%) |
Feb 14, 2011 | 27.74 | 28.51 | 27.70 | 28.36 | 4,812,595 | +0.74(+2.66%) |
Feb 11, 2011 | 27.12 | 27.64 | 27.04 | 27.63 | 4,441,449 | +0.45(+1.65%) |
Feb 10, 2011 | 26.94 | 27.23 | 26.54 | 27.18 | 4,981,353 | -0.01(-0.02%) |
Feb 09, 2011 | 27.11 | 27.21 | 26.85 | 27.18 | 3,716,434 | -0.01(-0.04%) |
Feb 08, 2011 | 27.14 | 27.20 | 26.71 | 27.20 | 4,073,055 | +0.02(+0.09%) |
Feb 07, 2011 | 26.88 | 27.36 | 26.85 | 27.17 | 5,830,344 | +0.31(+1.16%) |
Feb 04, 2011 | 26.43 | 27.04 | 26.32 | 26.86 | 3,323,517 | +0.44(+1.65%) |
Feb 03, 2011 | 26.48 | 26.58 | 26.05 | 26.43 | 2,096,864 | -0.16(-0.60%) |
Feb 02, 2011 | 26.33 | 26.74 | 26.27 | 26.58 | 3,599,972 | +0.04(+0.16%) |
Feb 01, 2011 | 26.07 | 26.66 | 26.07 | 26.54 | 5,062,324 | +0.59(+2.29%) |
Jan 31, 2011 | 25.64 | 26.11 | 25.32 | 25.95 | 4,763,172 | +0.23(+0.89%) |
Jan 28, 2011 | 26.64 | 27.07 | 25.32 | 25.72 | 7,069,019 | -0.58(-2.22%) |
Jan 27, 2011 | 26.17 | 26.49 | 26.11 | 26.30 | 4,458,020 | +0.09(+0.34%) |
Jan 26, 2011 | 25.70 | 26.27 | 25.46 | 26.21 | 6,454,570 | +0.51(+1.97%) |
Jan 25, 2011 | 25.29 | 25.75 | 25.15 | 25.71 | 7,642,395 | +0.33(+1.30%) |
Jan 24, 2011 | 24.82 | 25.54 | 24.71 | 25.38 | 7,690,089 | +0.75(+3.06%) |
Jan 21, 2011 | 24.86 | 24.99 | 24.56 | 24.62 | 3,161,715 | -0.18(-0.71%) |
Jan 20, 2011 | 24.52 | 25.24 | 24.06 | 24.80 | 5,474,218 | +0.31(+1.25%) |
Jan 19, 2011 | 24.92 | 24.92 | 24.42 | 24.49 | 3,849,687 | -0.45(-1.79%) |
Jan 18, 2011 | 24.90 | 25.28 | 24.71 | 24.94 | 5,273,800 | +0.15(+0.62%) |
Jan 14, 2011 | 24.63 | 25.17 | 24.30 | 24.79 | 12,489,053 | +1.39(+5.94%) |
Jan 13, 2011 | 23.30 | 23.62 | 23.11 | 23.40 | 5,958,928 | +0.45(+1.95%) |
Jan 12, 2011 | 22.89 | 23.00 | 22.74 | 22.95 | 2,580,555 | +0.25(+1.12%) |
Jan 11, 2011 | 22.80 | 22.93 | 22.64 | 22.70 | 2,878,783 | -0.05(-0.23%) |
Jan 10, 2011 | 22.07 | 22.78 | 21.98 | 22.75 | 4,030,241 | +0.57(+2.55%) |
Jan 07, 2011 | 22.40 | 22.42 | 21.72 | 22.19 | 3,351,276 | -0.30(-1.33%) |
Jan 06, 2011 | 22.32 | 22.69 | 22.27 | 22.49 | 2,930,274 | +0.18(+0.79%) |
Jan 05, 2011 | 22.45 | 22.49 | 22.05 | 22.31 | 5,383,109 | -0.34(-1.51%) |
Jan 04, 2011 | 22.78 | 22.96 | 22.52 | 22.65 | 2,909,226 | -0.16(-0.70%) |