Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 21.11 | 21.24 | 20.96 | 21.02 | 6,188,294 | -0.08(-0.40%) |
Feb 25, 2011 | 21.01 | 21.24 | 20.86 | 21.10 | 6,677,428 | +0.13(+0.62%) |
Feb 24, 2011 | 21.24 | 21.47 | 20.95 | 20.97 | 9,067,557 | -0.36(-1.68%) |
Feb 23, 2011 | 21.64 | 21.69 | 21.21 | 21.33 | 9,261,372 | -0.27(-1.24%) |
Feb 22, 2011 | 21.69 | 21.99 | 21.51 | 21.60 | 11,236,785 | +0.06(+0.27%) |
Feb 18, 2011 | 21.58 | 21.94 | 21.51 | 21.54 | 12,934,213 | +0.12(+0.55%) |
Feb 17, 2011 | 21.28 | 21.45 | 21.09 | 21.42 | 11,927,636 | +0.12(+0.58%) |
Feb 16, 2011 | 21.41 | 21.65 | 21.07 | 21.30 | 14,436,564 | -0.14(-0.64%) |
Feb 15, 2011 | 21.52 | 21.56 | 21.40 | 21.43 | 16,158,307 | -0.12(-0.54%) |
Feb 14, 2011 | 21.86 | 21.90 | 21.52 | 21.55 | 12,205,115 | -0.35(-1.61%) |
Feb 11, 2011 | 22.10 | 22.10 | 21.73 | 21.90 | 12,821,095 | -0.30(-1.35%) |
Feb 10, 2011 | 22.10 | 22.24 | 21.99 | 22.20 | 10,361,969 | +0.14(+0.62%) |
Feb 09, 2011 | 22.33 | 22.42 | 22.03 | 22.07 | 12,949,121 | -0.33(-1.46%) |
Feb 08, 2011 | 22.86 | 22.90 | 22.35 | 22.39 | 10,236,446 | -0.42(-1.83%) |
Feb 07, 2011 | 23.05 | 23.11 | 22.79 | 22.81 | 5,501,221 | -0.16(-0.71%) |
Feb 04, 2011 | 22.77 | 23.00 | 22.62 | 22.97 | 9,618,514 | +0.14(+0.63%) |
Feb 03, 2011 | 22.64 | 22.95 | 22.59 | 22.83 | 8,122,974 | +0.22(+0.95%) |
Feb 02, 2011 | 22.47 | 22.82 | 22.38 | 22.61 | 8,072,242 | +0.19(+0.84%) |
Feb 01, 2011 | 22.25 | 22.77 | 22.24 | 22.42 | 11,757,696 | +0.26(+1.18%) |
Jan 31, 2011 | 22.17 | 22.32 | 21.90 | 22.16 | 9,256,061 | -0.07(-0.32%) |
Jan 28, 2011 | 22.70 | 22.74 | 22.16 | 22.23 | 11,068,354 | -0.44(-1.95%) |
Jan 27, 2011 | 22.87 | 22.94 | 22.66 | 22.68 | 7,279,113 | -0.13(-0.57%) |
Jan 26, 2011 | 22.90 | 23.01 | 22.75 | 22.81 | 6,994,702 | -0.10(-0.43%) |
Jan 25, 2011 | 23.02 | 23.08 | 22.82 | 22.91 | 6,343,541 | -0.08(-0.37%) |
Jan 24, 2011 | 22.92 | 23.01 | 22.78 | 22.99 | 7,093,813 | +0.10(+0.46%) |
Jan 21, 2011 | 23.13 | 23.26 | 22.85 | 22.89 | 7,827,272 | -0.14(-0.59%) |
Jan 20, 2011 | 22.74 | 23.07 | 22.69 | 23.02 | 9,970,100 | +0.27(+1.20%) |
Jan 19, 2011 | 22.91 | 22.91 | 22.59 | 22.75 | 8,152,958 | -0.15(-0.65%) |
Jan 18, 2011 | 23.21 | 23.33 | 22.85 | 22.90 | 8,224,800 | -0.32(-1.38%) |
Jan 14, 2011 | 23.06 | 23.28 | 23.04 | 23.22 | 7,525,404 | +0.05(+0.23%) |
Jan 13, 2011 | 23.17 | 23.27 | 23.13 | 23.17 | 8,215,048 | -0.08(-0.36%) |
Jan 12, 2011 | 23.40 | 23.41 | 23.25 | 23.25 | 8,212,655 | -0.01(-0.06%) |
Jan 11, 2011 | 23.47 | 23.55 | 23.17 | 23.26 | 9,785,201 | -0.14(-0.61%) |
Jan 10, 2011 | 23.02 | 23.43 | 22.96 | 23.41 | 9,900,685 | +0.35(+1.53%) |
Jan 07, 2011 | 23.27 | 23.32 | 22.74 | 23.06 | 13,613,499 | -0.04(-0.16%) |
Jan 06, 2011 | 23.22 | 23.32 | 22.93 | 23.09 | 13,999,532 | -0.18(-0.76%) |
Jan 05, 2011 | 22.85 | 23.68 | 22.58 | 23.27 | 28,559,836 | +0.42(+1.85%) |
Jan 04, 2011 | 22.85 | 23.19 | 22.66 | 22.85 | 16,988,700 | +0.26(+1.15%) |
Jan 03, 2011 | 22.23 | 22.75 | 22.16 | 22.59 | 15,995,814 | +0.23(+1.05%) |
Dec 31, 2010 | 22.26 | 22.42 | 22.22 | 22.35 | 5,481,715 | +0.09(+0.41%) |
Dec 30, 2010 | 22.29 | 22.32 | 22.12 | 22.26 | 9,985,691 | +0.01(+0.03%) |
Dec 29, 2010 | 22.19 | 22.39 | 22.13 | 22.25 | 6,570,454 | +0.16(+0.71%) |
Dec 28, 2010 | 22.23 | 22.28 | 22.07 | 22.10 | 9,385,189 | -0.11(-0.50%) |
Dec 27, 2010 | 22.28 | 22.29 | 22.03 | 22.21 | 6,885,378 | -0.08(-0.38%) |
Dec 23, 2010 | 21.77 | 22.34 | 21.74 | 22.29 | 13,761,788 | +0.54(+2.48%) |
Dec 22, 2010 | 21.71 | 21.90 | 21.68 | 21.75 | 9,167,249 | +0.04(+0.18%) |
Dec 21, 2010 | 22.16 | 22.16 | 21.68 | 21.72 | 18,573,268 | -0.33(-1.50%) |
Dec 20, 2010 | 22.33 | 22.35 | 21.93 | 22.05 | 14,880,769 | -0.19(-0.88%) |
Dec 17, 2010 | 22.46 | 22.51 | 22.23 | 22.24 | 18,726,464 | -0.21(-0.95%) |
Dec 16, 2010 | 22.46 | 22.61 | 22.40 | 22.46 | 19,887,190 | +0.06(+0.29%) |
Dec 15, 2010 | 22.91 | 23.04 | 22.32 | 22.39 | 31,847,512 | -0.66(-2.87%) |
Dec 14, 2010 | 23.10 | 23.46 | 22.23 | 23.05 | 99,641,752 | -4.01(-14.82%) |
Dec 13, 2010 | 27.52 | 27.63 | 27.05 | 27.06 | 20,400,506 | -0.06(-0.24%) |
Dec 10, 2010 | 27.20 | 27.30 | 26.98 | 27.13 | 9,833,873 | -0.13(-0.48%) |
Dec 09, 2010 | 27.08 | 27.37 | 27.08 | 27.26 | 6,996,249 | +0.23(+0.86%) |
Dec 08, 2010 | 27.06 | 27.19 | 26.84 | 27.02 | 7,834,645 | +0.03(+0.12%) |
Dec 07, 2010 | 27.93 | 27.97 | 26.95 | 26.99 | 13,062,228 | -0.99(-3.55%) |
Dec 06, 2010 | 28.03 | 28.04 | 27.54 | 27.99 | 6,558,206 | +0.19(+0.68%) |
Dec 03, 2010 | 28.03 | 28.30 | 27.41 | 27.80 | 9,355,282 | -0.47(-1.68%) |
Dec 02, 2010 | 27.64 | 28.39 | 27.64 | 28.27 | 7,947,100 | +0.73(+2.64%) |