Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.58 | 22.67 | 22.49 | 22.56 | 1,603,010 | +0.01(+0.04%) |
Feb 25, 2011 | 22.35 | 22.56 | 22.35 | 22.55 | 2,866,723 | +0.20(+0.90%) |
Feb 24, 2011 | 22.38 | 22.39 | 22.11 | 22.35 | 2,334,975 | -0.43(-1.89%) |
Feb 23, 2011 | 23.00 | 23.03 | 22.65 | 22.78 | 3,104,569 | -0.09(-0.39%) |
Feb 22, 2011 | 23.09 | 23.19 | 22.74 | 22.87 | 4,356,488 | -0.32(-1.38%) |
Feb 18, 2011 | 23.11 | 23.20 | 22.99 | 23.19 | 3,501,910 | -0.14(-0.60%) |
Feb 17, 2011 | 23.19 | 23.39 | 23.17 | 23.33 | 3,277,004 | +0.37(+1.61%) |
Feb 16, 2011 | 22.94 | 23.08 | 22.94 | 22.96 | 2,615,049 | +0.01(+0.04%) |
Feb 15, 2011 | 22.96 | 23.01 | 22.88 | 22.95 | 2,050,640 | +0.13(+0.57%) |
Feb 14, 2011 | 22.80 | 22.91 | 22.77 | 22.82 | 3,167,902 | +0.34(+1.51%) |
Feb 11, 2011 | 22.13 | 22.53 | 22.13 | 22.48 | 3,319,977 | +0.54(+2.46%) |
Feb 10, 2011 | 21.84 | 21.99 | 21.73 | 21.94 | 3,962,322 | -0.07(-0.33%) |
Feb 09, 2011 | 22.20 | 22.22 | 21.89 | 22.01 | 5,626,144 | -0.59(-2.60%) |
Feb 08, 2011 | 22.58 | 22.61 | 22.41 | 22.60 | 4,800,710 | -0.21(-0.92%) |
Feb 07, 2011 | 22.84 | 22.90 | 22.77 | 22.81 | 4,669,670 | +0.17(+0.75%) |
Feb 04, 2011 | 22.84 | 22.87 | 22.59 | 22.64 | 2,903,717 | -0.55(-2.37%) |
Feb 03, 2011 | 23.29 | 23.34 | 23.04 | 23.19 | 3,197,490 | +0.28(+1.22%) |
Feb 02, 2011 | 23.01 | 23.02 | 22.82 | 22.91 | 3,878,860 | -0.26(-1.12%) |
Feb 01, 2011 | 22.89 | 23.19 | 22.72 | 23.17 | 14,457,883 | +0.00(+0.00%) |
Jan 31, 2011 | 23.13 | 23.28 | 23.07 | 23.17 | 2,897,174 | +0.33(+1.44%) |
Jan 28, 2011 | 23.33 | 23.36 | 22.77 | 22.84 | 4,065,408 | -0.93(-3.91%) |
Jan 27, 2011 | 23.85 | 23.85 | 23.60 | 23.77 | 3,634,999 | -0.40(-1.65%) |
Jan 26, 2011 | 24.10 | 24.23 | 24.00 | 24.17 | 3,481,387 | +0.19(+0.79%) |
Jan 25, 2011 | 24.22 | 24.22 | 23.81 | 23.98 | 3,051,356 | -0.44(-1.80%) |
Jan 24, 2011 | 24.31 | 24.43 | 24.28 | 24.42 | 3,128,308 | +0.24(+0.99%) |
Jan 21, 2011 | 24.14 | 24.25 | 24.09 | 24.18 | 3,996,861 | +0.17(+0.71%) |
Jan 20, 2011 | 24.01 | 24.09 | 23.83 | 24.01 | 4,188,579 | +0.09(+0.38%) |
Jan 19, 2011 | 24.21 | 24.29 | 23.84 | 23.92 | 3,519,688 | -0.35(-1.44%) |
Jan 18, 2011 | 24.23 | 24.29 | 24.19 | 24.27 | 2,392,341 | +0.11(+0.46%) |
Jan 14, 2011 | 24.11 | 24.16 | 23.98 | 24.16 | 4,263,345 | -0.40(-1.63%) |
Jan 13, 2011 | 24.68 | 24.69 | 24.41 | 24.56 | 2,422,178 | -0.52(-2.08%) |
Jan 12, 2011 | 24.99 | 25.13 | 24.90 | 25.08 | 2,968,991 | +0.48(+1.96%) |
Jan 11, 2011 | 24.69 | 24.69 | 24.49 | 24.60 | 3,440,625 | +0.14(+0.57%) |
Jan 10, 2011 | 24.49 | 24.54 | 24.33 | 24.46 | 2,303,036 | -0.58(-2.32%) |
Jan 07, 2011 | 25.22 | 25.25 | 24.88 | 25.04 | 3,169,820 | -0.57(-2.23%) |
Jan 06, 2011 | 25.93 | 25.96 | 25.45 | 25.61 | 6,651,187 | -0.50(-1.91%) |
Jan 05, 2011 | 25.98 | 26.20 | 25.87 | 26.11 | 2,890,635 | -0.24(-0.91%) |
Jan 04, 2011 | 26.48 | 26.49 | 26.17 | 26.35 | 1,486,660 | -0.33(-1.24%) |
Jan 03, 2011 | 26.45 | 26.72 | 26.45 | 26.68 | 2,408,150 | +0.29(+1.10%) |
Dec 31, 2010 | 26.25 | 26.39 | 26.25 | 26.39 | 984,859 | +0.36(+1.38%) |
Dec 30, 2010 | 26.03 | 26.11 | 25.92 | 26.03 | 1,253,032 | +0.12(+0.46%) |
Dec 29, 2010 | 25.91 | 26.02 | 25.87 | 25.91 | 2,360,902 | +0.32(+1.25%) |
Dec 28, 2010 | 25.63 | 25.77 | 25.57 | 25.59 | 1,778,732 | -0.09(-0.35%) |
Dec 27, 2010 | 25.70 | 25.77 | 25.64 | 25.68 | 1,114,345 | -0.20(-0.77%) |
Dec 23, 2010 | 25.76 | 25.92 | 25.68 | 25.88 | 3,480,245 | -0.04(-0.15%) |
Dec 22, 2010 | 25.84 | 25.93 | 25.76 | 25.92 | 1,306,059 | +0.06(+0.23%) |
Dec 21, 2010 | 25.72 | 25.88 | 25.72 | 25.86 | 1,857,785 | +0.42(+1.65%) |
Dec 20, 2010 | 25.52 | 25.52 | 25.27 | 25.44 | 1,352,469 | -0.16(-0.63%) |
Dec 17, 2010 | 25.54 | 25.63 | 25.35 | 25.60 | 2,420,873 | +0.10(+0.39%) |
Dec 16, 2010 | 25.44 | 25.54 | 25.37 | 25.50 | 1,783,454 | +0.35(+1.39%) |
Dec 15, 2010 | 25.38 | 25.38 | 25.12 | 25.15 | 2,776,282 | -0.51(-1.99%) |
Dec 14, 2010 | 25.64 | 25.76 | 25.60 | 25.66 | 1,301,263 | +0.26(+1.02%) |
Dec 13, 2010 | 25.42 | 25.53 | 25.38 | 25.40 | 1,247,029 | +0.32(+1.28%) |
Dec 10, 2010 | 25.03 | 25.10 | 24.95 | 25.08 | 3,228,263 | +0.44(+1.79%) |
Dec 09, 2010 | 24.84 | 24.86 | 24.59 | 24.64 | 3,115,890 | -0.98(-3.83%) |
Dec 08, 2010 | 25.65 | 25.65 | 25.40 | 25.62 | 2,830,523 | -0.27(-1.04%) |
Dec 07, 2010 | 26.19 | 26.20 | 25.89 | 25.89 | 2,588,213 | -0.11(-0.42%) |
Dec 06, 2010 | 26.02 | 26.05 | 25.89 | 26.00 | 2,266,143 | -0.04(-0.15%) |
Dec 03, 2010 | 25.92 | 26.07 | 25.86 | 26.04 | 2,191,203 | -0.15(-0.57%) |
Dec 02, 2010 | 25.95 | 26.26 | 25.90 | 26.19 | 3,740,199 | +0.35(+1.35%) |