Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 26.23 | 26.34 | 25.98 | 26.21 | 2,842,160 | +0.05(+0.18%) |
Feb 25, 2011 | 25.92 | 26.25 | 25.87 | 26.16 | 2,997,934 | +0.33(+1.28%) |
Feb 24, 2011 | 25.26 | 25.94 | 25.10 | 25.83 | 6,803,878 | +0.50(+1.97%) |
Feb 23, 2011 | 25.41 | 25.73 | 25.04 | 25.33 | 5,061,019 | -0.13(-0.53%) |
Feb 22, 2011 | 26.32 | 26.38 | 25.25 | 25.47 | 7,691,744 | -1.25(-4.67%) |
Feb 18, 2011 | 26.40 | 26.72 | 26.31 | 26.71 | 3,624,829 | +0.32(+1.23%) |
Feb 17, 2011 | 26.55 | 26.65 | 26.22 | 26.39 | 3,635,116 | -0.25(-0.94%) |
Feb 16, 2011 | 26.93 | 26.98 | 26.53 | 26.64 | 4,702,350 | -0.13(-0.50%) |
Feb 15, 2011 | 26.86 | 27.22 | 26.73 | 26.77 | 4,198,233 | -0.13(-0.48%) |
Feb 14, 2011 | 26.81 | 26.98 | 26.65 | 26.90 | 4,036,384 | +0.07(+0.28%) |
Feb 11, 2011 | 26.41 | 26.98 | 26.13 | 26.83 | 3,953,577 | +0.31(+1.17%) |
Feb 10, 2011 | 26.42 | 26.69 | 26.34 | 26.52 | 2,909,410 | -0.13(-0.48%) |
Feb 09, 2011 | 26.53 | 26.91 | 26.34 | 26.65 | 4,614,464 | +0.11(+0.43%) |
Feb 08, 2011 | 26.38 | 26.61 | 26.23 | 26.53 | 2,998,035 | +0.15(+0.59%) |
Feb 07, 2011 | 26.03 | 26.59 | 26.02 | 26.38 | 3,663,309 | +0.37(+1.43%) |
Feb 04, 2011 | 25.88 | 26.05 | 25.60 | 26.01 | 3,999,186 | +0.12(+0.47%) |
Feb 03, 2011 | 26.07 | 26.23 | 25.79 | 25.88 | 4,469,934 | -0.23(-0.88%) |
Feb 02, 2011 | 26.09 | 26.29 | 25.97 | 26.11 | 4,525,077 | -0.16(-0.59%) |
Feb 01, 2011 | 25.88 | 26.42 | 25.75 | 26.27 | 6,311,940 | +0.53(+2.07%) |
Jan 31, 2011 | 25.72 | 25.77 | 25.54 | 25.74 | 5,539,525 | +0.14(+0.55%) |
Jan 28, 2011 | 25.99 | 26.13 | 25.54 | 25.59 | 4,633,064 | -0.26(-0.99%) |
Jan 27, 2011 | 25.97 | 26.17 | 25.74 | 25.85 | 5,987,611 | -0.05(-0.18%) |
Jan 26, 2011 | 26.46 | 26.50 | 25.87 | 25.90 | 5,531,943 | -0.44(-1.69%) |
Jan 25, 2011 | 26.33 | 26.52 | 26.04 | 26.34 | 5,496,647 | -0.05(-0.20%) |
Jan 24, 2011 | 26.55 | 26.67 | 26.23 | 26.40 | 4,847,800 | -0.22(-0.81%) |
Jan 21, 2011 | 26.43 | 26.70 | 26.18 | 26.61 | 7,476,541 | +0.42(+1.59%) |
Jan 20, 2011 | 25.72 | 26.19 | 25.54 | 26.19 | 8,554,181 | +0.49(+1.91%) |
Jan 19, 2011 | 25.87 | 26.17 | 25.55 | 25.70 | 8,460,199 | -0.40(-1.52%) |
Jan 18, 2011 | 26.83 | 26.88 | 25.86 | 26.10 | 24,656,148 | -2.36(-8.31%) |
Jan 14, 2011 | 27.94 | 28.61 | 27.88 | 28.46 | 5,466,585 | +0.16(+0.57%) |
Jan 13, 2011 | 28.24 | 28.55 | 27.97 | 28.30 | 4,998,665 | -0.01(-0.02%) |
Jan 12, 2011 | 28.01 | 28.38 | 27.99 | 28.31 | 4,040,495 | +0.57(+2.04%) |
Jan 11, 2011 | 27.74 | 27.88 | 27.45 | 27.74 | 2,384,603 | +0.16(+0.59%) |
Jan 10, 2011 | 27.22 | 27.66 | 27.06 | 27.58 | 5,020,867 | -0.05(-0.17%) |
Jan 07, 2011 | 27.91 | 28.15 | 27.46 | 27.63 | 7,022,414 | -0.20(-0.73%) |
Jan 06, 2011 | 28.21 | 28.52 | 27.74 | 27.83 | 9,351,511 | -1.26(-4.33%) |
Jan 05, 2011 | 28.93 | 29.33 | 28.72 | 29.09 | 5,853,836 | -0.12(-0.42%) |
Jan 04, 2011 | 28.90 | 29.24 | 28.55 | 29.21 | 6,237,717 | +0.40(+1.38%) |
Jan 03, 2011 | 28.95 | 29.00 | 28.60 | 28.81 | 5,281,436 | +0.36(+1.25%) |
Dec 31, 2010 | 28.55 | 28.74 | 28.43 | 28.46 | 1,532,142 | -0.13(-0.47%) |
Dec 30, 2010 | 28.82 | 28.88 | 28.52 | 28.59 | 1,451,196 | -0.20(-0.68%) |
Dec 29, 2010 | 28.82 | 28.86 | 28.60 | 28.79 | 1,513,834 | -0.06(-0.21%) |
Dec 28, 2010 | 28.77 | 29.06 | 28.49 | 28.85 | 2,245,572 | +0.24(+0.85%) |
Dec 27, 2010 | 28.32 | 28.72 | 28.24 | 28.61 | 1,818,862 | +0.13(+0.47%) |
Dec 23, 2010 | 28.74 | 28.88 | 28.38 | 28.47 | 2,189,573 | -0.32(-1.10%) |
Dec 22, 2010 | 28.77 | 29.27 | 28.68 | 28.79 | 4,370,276 | +0.03(+0.09%) |
Dec 21, 2010 | 28.20 | 28.83 | 28.20 | 28.76 | 3,417,901 | +0.63(+2.25%) |
Dec 20, 2010 | 27.96 | 28.20 | 27.89 | 28.13 | 4,325,889 | +0.28(+0.99%) |
Dec 17, 2010 | 27.29 | 27.95 | 27.29 | 27.85 | 5,123,019 | +0.46(+1.67%) |
Dec 16, 2010 | 26.99 | 27.43 | 26.87 | 27.39 | 4,952,639 | +0.28(+1.04%) |
Dec 15, 2010 | 27.34 | 27.61 | 27.06 | 27.11 | 3,921,622 | -0.36(-1.30%) |
Dec 14, 2010 | 27.57 | 27.82 | 27.33 | 27.47 | 4,935,082 | +0.15(+0.57%) |
Dec 13, 2010 | 27.76 | 27.80 | 27.15 | 27.31 | 3,219,329 | -0.22(-0.81%) |
Dec 10, 2010 | 27.38 | 27.59 | 27.07 | 27.53 | 3,704,099 | +0.28(+1.01%) |
Dec 09, 2010 | 27.12 | 27.47 | 27.07 | 27.26 | 5,374,748 | +0.34(+1.25%) |
Dec 08, 2010 | 26.12 | 27.12 | 26.10 | 26.92 | 6,751,434 | +0.87(+3.35%) |
Dec 07, 2010 | 26.38 | 26.69 | 25.86 | 26.05 | 5,853,752 | -0.44(-1.67%) |
Dec 06, 2010 | 26.53 | 26.59 | 26.24 | 26.49 | 1,529,573 | -0.11(-0.40%) |
Dec 03, 2010 | 26.14 | 26.68 | 25.96 | 26.60 | 3,637,012 | +0.33(+1.25%) |
Dec 02, 2010 | 25.08 | 26.31 | 25.08 | 26.27 | 6,724,131 | +1.17(+4.66%) |