Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 26.52 | 26.76 | 26.45 | 26.69 | 3,398,060 | +0.11(+0.43%) |
Mar 30, 2011 | 26.57 | 26.57 | 26.57 | 26.57 | 3,164,017 | +0.01(+0.03%) |
Mar 29, 2011 | 26.49 | 26.61 | 26.37 | 26.57 | 3,048,656 | +0.04(+0.13%) |
Mar 28, 2011 | 26.62 | 26.85 | 26.52 | 26.53 | 2,744,213 | +0.03(+0.11%) |
Mar 25, 2011 | 26.66 | 26.80 | 26.48 | 26.50 | 2,885,839 | -0.06(-0.24%) |
Mar 24, 2011 | 26.47 | 26.57 | 26.30 | 26.57 | 2,846,943 | +0.15(+0.57%) |
Mar 23, 2011 | 26.19 | 26.45 | 26.11 | 26.42 | 3,191,616 | +0.11(+0.41%) |
Mar 22, 2011 | 26.33 | 26.48 | 26.25 | 26.31 | 3,160,175 | +0.04(+0.14%) |
Mar 21, 2011 | 26.20 | 26.29 | 26.16 | 26.27 | 3,148,179 | +0.17(+0.66%) |
Mar 18, 2011 | 26.18 | 26.45 | 25.93 | 26.10 | 3,878,356 | +0.21(+0.80%) |
Mar 17, 2011 | 25.88 | 26.25 | 25.79 | 25.89 | 3,564,076 | +0.09(+0.36%) |
Mar 16, 2011 | 26.17 | 26.19 | 25.63 | 25.80 | 5,506,007 | -0.45(-1.72%) |
Mar 15, 2011 | 26.25 | 26.40 | 26.17 | 26.25 | 4,505,754 | -0.18(-0.68%) |
Mar 14, 2011 | 26.25 | 26.47 | 26.21 | 26.43 | 3,511,240 | +0.08(+0.30%) |
Mar 11, 2011 | 26.25 | 26.55 | 26.25 | 26.35 | 2,692,792 | +0.04(+0.14%) |
Mar 10, 2011 | 26.47 | 26.55 | 26.30 | 26.32 | 3,395,344 | -0.38(-1.42%) |
Mar 09, 2011 | 26.62 | 26.70 | 26.46 | 26.70 | 2,919,089 | +0.14(+0.51%) |
Mar 08, 2011 | 26.40 | 26.67 | 26.32 | 26.56 | 3,214,416 | +0.18(+0.70%) |
Mar 07, 2011 | 26.44 | 26.64 | 26.30 | 26.38 | 4,033,404 | +0.02(+0.08%) |
Mar 04, 2011 | 26.43 | 26.91 | 26.18 | 26.35 | 3,874,538 | -0.04(-0.13%) |
Mar 03, 2011 | 26.29 | 26.43 | 26.17 | 26.39 | 3,978,341 | +0.30(+1.14%) |
Mar 02, 2011 | 26.04 | 26.21 | 25.93 | 26.09 | 3,400,866 | +0.05(+0.19%) |
Mar 01, 2011 | 26.31 | 26.40 | 25.99 | 26.04 | 5,132,240 | -0.21(-0.78%) |
Feb 28, 2011 | 26.22 | 26.30 | 26.13 | 26.25 | 4,548,516 | +0.13(+0.49%) |
Feb 25, 2011 | 26.18 | 26.23 | 25.96 | 26.12 | 3,485,348 | +0.06(+0.24%) |
Feb 24, 2011 | 26.33 | 26.42 | 25.90 | 26.06 | 5,829,263 | -0.33(-1.26%) |
Feb 23, 2011 | 26.69 | 26.72 | 26.38 | 26.39 | 5,140,597 | -0.31(-1.17%) |
Feb 22, 2011 | 26.74 | 26.88 | 26.58 | 26.70 | 3,927,211 | -0.24(-0.89%) |
Feb 18, 2011 | 26.95 | 27.03 | 26.84 | 26.94 | 3,345,893 | +0.04(+0.16%) |
Feb 17, 2011 | 27.04 | 27.14 | 26.69 | 26.90 | 4,973,668 | -0.01(-0.03%) |
Feb 16, 2011 | 26.96 | 27.06 | 26.87 | 26.91 | 3,191,806 | +0.01(+0.03%) |
Feb 15, 2011 | 26.90 | 26.99 | 26.75 | 26.90 | 3,944,728 | -0.14(-0.52%) |
Feb 14, 2011 | 26.98 | 27.07 | 26.86 | 27.04 | 4,119,455 | +0.10(+0.37%) |
Feb 11, 2011 | 26.92 | 27.15 | 26.76 | 26.94 | 2,915,838 | -0.07(-0.26%) |
Feb 10, 2011 | 27.00 | 27.10 | 26.91 | 27.01 | 3,224,711 | -0.03(-0.11%) |
Feb 09, 2011 | 26.96 | 27.11 | 26.91 | 27.04 | 2,718,682 | +0.08(+0.29%) |
Feb 08, 2011 | 26.98 | 27.01 | 26.86 | 26.96 | 2,452,506 | +0.02(+0.08%) |
Feb 07, 2011 | 26.74 | 26.97 | 26.74 | 26.94 | 2,621,171 | +0.23(+0.85%) |
Feb 04, 2011 | 26.77 | 26.96 | 26.61 | 26.72 | 2,880,117 | +0.01(+0.05%) |
Feb 03, 2011 | 26.75 | 26.80 | 26.55 | 26.70 | 2,714,421 | -0.10(-0.37%) |
Feb 02, 2011 | 26.89 | 27.08 | 26.70 | 26.80 | 3,276,240 | -0.18(-0.68%) |
Feb 01, 2011 | 26.91 | 27.07 | 26.85 | 26.98 | 3,219,872 | +0.16(+0.61%) |
Jan 31, 2011 | 26.88 | 27.03 | 26.74 | 26.82 | 3,660,896 | +0.00(+0.00%) |
Jan 28, 2011 | 27.18 | 27.32 | 26.76 | 26.82 | 3,882,379 | -0.33(-1.23%) |
Jan 27, 2011 | 27.03 | 27.19 | 26.96 | 27.15 | 2,463,950 | +0.08(+0.29%) |
Jan 26, 2011 | 26.87 | 27.20 | 26.84 | 27.08 | 3,803,340 | +0.25(+0.95%) |
Jan 25, 2011 | 26.62 | 26.84 | 26.57 | 26.82 | 2,608,618 | +0.12(+0.45%) |
Jan 24, 2011 | 26.56 | 26.86 | 26.44 | 26.70 | 7,379,543 | +0.19(+0.72%) |
Jan 21, 2011 | 26.46 | 26.54 | 26.28 | 26.51 | 3,153,258 | +0.18(+0.67%) |
Jan 20, 2011 | 26.33 | 26.47 | 26.21 | 26.33 | 2,921,139 | -0.01(-0.03%) |
Jan 19, 2011 | 26.25 | 26.42 | 26.21 | 26.34 | 4,579,812 | -0.01(-0.05%) |
Jan 18, 2011 | 26.18 | 26.38 | 26.07 | 26.35 | 3,048,917 | +0.13(+0.49%) |
Jan 14, 2011 | 25.89 | 26.23 | 25.89 | 26.23 | 3,213,939 | +0.25(+0.95%) |
Jan 13, 2011 | 25.84 | 26.03 | 25.67 | 25.98 | 4,030,845 | +0.23(+0.88%) |
Jan 12, 2011 | 25.66 | 25.79 | 25.53 | 25.75 | 2,081,055 | +0.23(+0.89%) |
Jan 11, 2011 | 25.64 | 25.79 | 25.45 | 25.53 | 2,924,447 | -0.08(-0.30%) |
Jan 10, 2011 | 25.48 | 25.72 | 25.46 | 25.60 | 2,850,795 | -0.04(-0.17%) |
Jan 07, 2011 | 25.84 | 25.84 | 25.50 | 25.65 | 2,490,977 | -0.14(-0.55%) |
Jan 06, 2011 | 25.89 | 25.92 | 25.67 | 25.79 | 2,854,759 | -0.12(-0.46%) |
Jan 05, 2011 | 25.84 | 26.03 | 25.78 | 25.91 | 3,002,479 | -0.01(-0.05%) |
Jan 04, 2011 | 26.14 | 26.14 | 25.77 | 25.92 | 2,778,158 | -0.16(-0.60%) |