Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 21.68 | 21.96 | 21.57 | 21.95 | 7,857,362 | +0.26(+1.22%) |
Mar 30, 2011 | 21.68 | 21.68 | 21.68 | 21.68 | 7,161,672 | +0.29(+1.34%) |
Mar 29, 2011 | 21.24 | 21.42 | 21.13 | 21.40 | 6,284,706 | +0.09(+0.44%) |
Mar 28, 2011 | 21.30 | 21.39 | 21.15 | 21.30 | 7,379,006 | +0.07(+0.34%) |
Mar 25, 2011 | 21.28 | 21.35 | 21.14 | 21.23 | 6,784,635 | -0.05(-0.25%) |
Mar 24, 2011 | 21.19 | 21.30 | 21.02 | 21.28 | 8,163,874 | +0.25(+1.17%) |
Mar 23, 2011 | 20.70 | 21.08 | 20.62 | 21.04 | 9,118,790 | +0.37(+1.79%) |
Mar 22, 2011 | 20.45 | 20.69 | 20.31 | 20.67 | 5,892,559 | +0.17(+0.85%) |
Mar 21, 2011 | 20.51 | 20.53 | 20.44 | 20.49 | 3,994,605 | +0.23(+1.16%) |
Mar 18, 2011 | 20.75 | 20.75 | 20.20 | 20.26 | 5,839,969 | -0.17(-0.85%) |
Mar 17, 2011 | 20.76 | 20.84 | 20.39 | 20.43 | 5,955,170 | -0.04(-0.18%) |
Mar 16, 2011 | 20.58 | 20.62 | 20.16 | 20.47 | 10,484,938 | -0.13(-0.64%) |
Mar 15, 2011 | 20.50 | 20.64 | 20.49 | 20.60 | 8,250,190 | -0.41(-1.96%) |
Mar 14, 2011 | 20.62 | 21.04 | 20.52 | 21.01 | 5,791,137 | +0.20(+0.96%) |
Mar 11, 2011 | 20.48 | 20.84 | 20.35 | 20.81 | 5,835,398 | +0.25(+1.23%) |
Mar 10, 2011 | 20.79 | 20.85 | 20.51 | 20.56 | 8,119,769 | -0.43(-2.05%) |
Mar 09, 2011 | 21.01 | 21.15 | 20.96 | 20.99 | 6,454,426 | -0.10(-0.47%) |
Mar 08, 2011 | 21.15 | 21.23 | 20.96 | 21.09 | 8,394,072 | +0.01(+0.05%) |
Mar 07, 2011 | 21.30 | 21.30 | 20.96 | 21.08 | 6,016,707 | -0.19(-0.91%) |
Mar 04, 2011 | 21.45 | 21.52 | 21.11 | 21.27 | 6,836,263 | -0.20(-0.93%) |
Mar 03, 2011 | 21.43 | 21.54 | 21.39 | 21.47 | 7,240,101 | +0.15(+0.71%) |
Mar 02, 2011 | 21.27 | 21.43 | 21.19 | 21.32 | 5,105,621 | +0.05(+0.21%) |
Mar 01, 2011 | 21.63 | 21.69 | 21.21 | 21.27 | 7,637,560 | -0.42(-1.92%) |
Feb 28, 2011 | 21.37 | 21.73 | 21.37 | 21.69 | 6,489,657 | +0.45(+2.10%) |
Feb 25, 2011 | 21.10 | 21.29 | 20.96 | 21.24 | 6,784,317 | +0.27(+1.28%) |
Feb 24, 2011 | 20.81 | 21.02 | 20.78 | 20.98 | 8,574,148 | +0.07(+0.34%) |
Feb 23, 2011 | 21.09 | 21.16 | 20.81 | 20.90 | 10,007,464 | -0.29(-1.35%) |
Feb 22, 2011 | 21.45 | 21.59 | 21.17 | 21.19 | 10,013,900 | -0.56(-2.57%) |
Feb 18, 2011 | 21.54 | 21.96 | 21.54 | 21.75 | 5,545,709 | +0.15(+0.72%) |
Feb 17, 2011 | 21.33 | 21.70 | 21.27 | 21.60 | 9,491,488 | +0.23(+1.08%) |
Feb 16, 2011 | 21.37 | 21.41 | 21.24 | 21.36 | 5,778,954 | +0.14(+0.66%) |
Feb 15, 2011 | 21.17 | 21.36 | 21.10 | 21.23 | 6,251,588 | -0.09(-0.44%) |
Feb 14, 2011 | 21.38 | 21.43 | 21.31 | 21.32 | 7,451,794 | -0.13(-0.60%) |
Feb 11, 2011 | 21.12 | 21.50 | 21.12 | 21.45 | 5,873,111 | +0.19(+0.89%) |
Feb 10, 2011 | 21.13 | 21.32 | 20.93 | 21.26 | 9,748,358 | -0.04(-0.20%) |
Feb 09, 2011 | 21.68 | 21.68 | 21.13 | 21.30 | 10,498,426 | -0.36(-1.66%) |
Feb 08, 2011 | 21.51 | 21.67 | 21.44 | 21.66 | 8,000,370 | +0.19(+0.90%) |
Feb 07, 2011 | 21.67 | 21.75 | 21.40 | 21.47 | 5,947,554 | -0.26(-1.18%) |
Feb 04, 2011 | 22.02 | 22.10 | 21.71 | 21.72 | 7,937,464 | -0.32(-1.47%) |
Feb 03, 2011 | 22.02 | 22.11 | 21.85 | 22.05 | 4,209,844 | -0.05(-0.22%) |
Feb 02, 2011 | 22.05 | 22.25 | 21.88 | 22.10 | 5,844,605 | -0.01(-0.03%) |
Feb 01, 2011 | 21.69 | 22.17 | 21.64 | 22.11 | 7,146,455 | +0.58(+2.68%) |
Jan 31, 2011 | 21.19 | 21.54 | 21.13 | 21.53 | 6,374,061 | +0.33(+1.55%) |
Jan 28, 2011 | 21.69 | 21.69 | 21.06 | 21.20 | 10,506,154 | -0.48(-2.23%) |
Jan 27, 2011 | 21.99 | 21.99 | 21.64 | 21.68 | 8,439,503 | -0.23(-1.03%) |
Jan 26, 2011 | 22.05 | 22.05 | 21.86 | 21.91 | 8,359,090 | -0.01(-0.03%) |
Jan 25, 2011 | 22.11 | 22.30 | 21.83 | 21.92 | 7,078,800 | -0.33(-1.48%) |
Jan 24, 2011 | 22.04 | 22.28 | 22.00 | 22.25 | 3,496,591 | +0.20(+0.89%) |
Jan 21, 2011 | 22.33 | 22.33 | 21.99 | 22.05 | 6,697,615 | -0.04(-0.19%) |
Jan 20, 2011 | 21.97 | 22.17 | 21.87 | 22.09 | 5,510,613 | -0.05(-0.21%) |
Jan 19, 2011 | 22.36 | 22.44 | 22.08 | 22.14 | 6,184,876 | -0.15(-0.68%) |
Jan 18, 2011 | 21.92 | 22.35 | 21.92 | 22.29 | 5,385,935 | +0.25(+1.15%) |
Jan 14, 2011 | 21.91 | 22.03 | 21.83 | 22.03 | 4,406,712 | +0.14(+0.62%) |
Jan 13, 2011 | 21.94 | 22.00 | 21.79 | 21.90 | 4,460,778 | +0.02(+0.10%) |
Jan 12, 2011 | 22.29 | 22.35 | 21.81 | 21.87 | 9,800,941 | -0.32(-1.46%) |
Jan 11, 2011 | 22.28 | 22.34 | 22.17 | 22.20 | 6,355,779 | +0.00(+0.00%) |
Jan 10, 2011 | 22.20 | 22.29 | 22.03 | 22.20 | 6,190,872 | -0.09(-0.39%) |
Jan 07, 2011 | 22.18 | 22.52 | 22.13 | 22.29 | 6,059,390 | +0.07(+0.31%) |
Jan 06, 2011 | 22.17 | 22.35 | 22.17 | 22.22 | 5,084,982 | -0.02(-0.10%) |
Jan 05, 2011 | 21.91 | 22.32 | 21.80 | 22.24 | 4,965,331 | +0.29(+1.34%) |
Jan 04, 2011 | 21.98 | 22.09 | 21.72 | 21.95 | 5,567,650 | +0.06(+0.26%) |