Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 26.43 | 26.76 | 26.07 | 26.30 | 3,378,953 | -0.06(-0.22%) |
Feb 25, 2011 | 25.94 | 26.38 | 25.79 | 26.36 | 1,970,961 | +0.63(+2.45%) |
Feb 24, 2011 | 25.73 | 26.07 | 25.13 | 25.73 | 3,151,750 | -0.07(-0.26%) |
Feb 23, 2011 | 26.40 | 26.80 | 25.20 | 25.79 | 5,143,596 | -0.67(-2.53%) |
Feb 22, 2011 | 27.69 | 27.82 | 26.34 | 26.46 | 4,774,959 | -1.20(-4.35%) |
Feb 18, 2011 | 27.52 | 28.03 | 27.52 | 27.67 | 3,299,578 | +0.17(+0.64%) |
Feb 17, 2011 | 26.97 | 27.80 | 26.93 | 27.49 | 2,658,874 | +0.35(+1.29%) |
Feb 16, 2011 | 26.89 | 27.39 | 26.84 | 27.14 | 3,122,366 | +0.34(+1.27%) |
Feb 15, 2011 | 26.51 | 27.06 | 26.37 | 26.80 | 2,751,453 | +0.21(+0.80%) |
Feb 14, 2011 | 26.71 | 26.95 | 26.56 | 26.59 | 2,023,110 | -0.20(-0.76%) |
Feb 11, 2011 | 26.19 | 26.79 | 25.91 | 26.79 | 3,947,895 | +0.45(+1.70%) |
Feb 10, 2011 | 26.38 | 26.56 | 26.13 | 26.35 | 2,832,800 | -0.22(-0.84%) |
Feb 09, 2011 | 27.09 | 26.92 | 26.42 | 26.57 | 3,139,613 | -0.52(-1.93%) |
Feb 08, 2011 | 27.03 | 27.17 | 26.59 | 27.09 | 3,931,565 | +0.17(+0.61%) |
Feb 07, 2011 | 26.44 | 27.04 | 26.41 | 26.93 | 2,988,928 | +0.52(+1.99%) |
Feb 04, 2011 | 26.58 | 26.63 | 26.12 | 26.40 | 3,001,993 | -0.09(-0.33%) |
Feb 03, 2011 | 25.92 | 26.60 | 25.68 | 26.49 | 3,583,876 | +0.50(+1.94%) |
Feb 02, 2011 | 25.84 | 26.04 | 25.63 | 25.99 | 4,164,129 | +0.02(+0.07%) |
Feb 01, 2011 | 25.81 | 26.42 | 25.37 | 25.97 | 6,398,945 | +0.45(+1.75%) |
Jan 31, 2011 | 25.58 | 25.83 | 25.43 | 25.52 | 4,815,717 | -0.03(-0.11%) |
Jan 28, 2011 | 26.30 | 26.55 | 25.47 | 25.55 | 3,657,699 | -0.64(-2.45%) |
Jan 27, 2011 | 26.08 | 26.32 | 25.94 | 26.19 | 3,549,309 | +0.30(+1.16%) |
Jan 26, 2011 | 25.40 | 26.25 | 25.05 | 25.89 | 8,564,692 | -0.39(-1.48%) |
Jan 25, 2011 | 26.16 | 26.30 | 25.54 | 26.28 | 6,258,249 | -0.07(-0.26%) |
Jan 24, 2011 | 25.89 | 26.40 | 25.57 | 26.35 | 4,705,670 | +0.50(+1.92%) |
Jan 21, 2011 | 25.45 | 26.00 | 25.42 | 25.85 | 4,889,551 | +0.56(+2.23%) |
Jan 20, 2011 | 24.76 | 25.59 | 24.73 | 25.29 | 5,856,490 | +0.57(+2.32%) |
Jan 19, 2011 | 25.18 | 25.38 | 24.63 | 24.72 | 3,179,982 | -0.53(-2.11%) |
Jan 18, 2011 | 24.57 | 25.32 | 24.56 | 25.25 | 4,259,835 | +0.65(+2.64%) |
Jan 14, 2011 | 24.34 | 24.64 | 24.11 | 24.60 | 2,357,696 | +0.14(+0.56%) |
Jan 13, 2011 | 24.21 | 24.46 | 24.05 | 24.46 | 2,721,656 | +0.27(+1.12%) |
Jan 12, 2011 | 23.92 | 24.34 | 23.84 | 24.19 | 3,197,862 | +0.56(+2.38%) |
Jan 11, 2011 | 23.73 | 23.82 | 23.45 | 23.63 | 1,557,945 | +0.01(+0.04%) |
Jan 10, 2011 | 23.27 | 23.65 | 23.10 | 23.62 | 1,616,049 | +0.14(+0.58%) |
Jan 07, 2011 | 23.77 | 24.02 | 23.46 | 23.48 | 2,561,064 | -0.26(-1.10%) |
Jan 06, 2011 | 23.54 | 23.96 | 23.54 | 23.74 | 2,688,944 | +0.17(+0.70%) |
Jan 05, 2011 | 22.84 | 23.60 | 22.81 | 23.58 | 2,552,436 | +0.52(+2.27%) |
Jan 04, 2011 | 23.30 | 23.45 | 22.87 | 23.06 | 3,908,675 | -0.25(-1.08%) |
Jan 03, 2011 | 23.16 | 23.59 | 23.07 | 23.31 | 2,897,149 | +0.36(+1.57%) |
Dec 31, 2010 | 22.85 | 23.17 | 22.73 | 22.95 | 1,501,621 | +0.07(+0.30%) |
Dec 30, 2010 | 22.89 | 23.02 | 22.75 | 22.88 | 1,287,420 | -0.07(-0.30%) |
Dec 29, 2010 | 23.29 | 23.29 | 22.87 | 22.95 | 1,853,010 | -0.24(-1.05%) |
Dec 28, 2010 | 23.30 | 23.30 | 22.87 | 23.19 | 1,696,493 | -0.09(-0.38%) |
Dec 27, 2010 | 22.96 | 23.32 | 22.88 | 23.28 | 1,349,252 | +0.14(+0.59%) |
Dec 23, 2010 | 22.61 | 23.20 | 22.57 | 23.14 | 2,136,581 | +0.51(+2.27%) |
Dec 22, 2010 | 22.81 | 22.81 | 22.54 | 22.63 | 2,919,145 | -0.17(-0.77%) |
Dec 21, 2010 | 22.98 | 23.14 | 22.79 | 22.80 | 2,231,852 | -0.10(-0.42%) |
Dec 20, 2010 | 22.66 | 23.07 | 22.59 | 22.90 | 2,077,019 | +0.29(+1.29%) |
Dec 17, 2010 | 22.72 | 22.88 | 22.53 | 22.61 | 2,965,644 | -0.06(-0.26%) |
Dec 16, 2010 | 22.87 | 23.01 | 22.57 | 22.67 | 2,199,700 | -0.12(-0.51%) |
Dec 15, 2010 | 23.11 | 23.18 | 22.72 | 22.78 | 2,679,282 | -0.41(-1.76%) |
Dec 14, 2010 | 22.99 | 23.47 | 22.97 | 23.19 | 2,578,562 | +0.22(+0.97%) |
Dec 13, 2010 | 22.83 | 23.25 | 22.79 | 22.97 | 3,937,933 | +0.25(+1.11%) |
Dec 10, 2010 | 22.51 | 22.91 | 22.33 | 22.72 | 3,326,616 | +0.30(+1.34%) |
Dec 09, 2010 | 22.53 | 22.53 | 22.23 | 22.41 | 3,504,254 | +0.01(+0.04%) |
Dec 08, 2010 | 22.55 | 22.69 | 22.29 | 22.41 | 2,319,122 | -0.05(-0.22%) |
Dec 07, 2010 | 23.01 | 23.09 | 22.44 | 22.45 | 3,881,906 | -0.37(-1.62%) |
Dec 06, 2010 | 22.84 | 22.88 | 22.47 | 22.82 | 4,318,786 | -0.16(-0.72%) |
Dec 03, 2010 | 22.57 | 23.05 | 22.42 | 22.99 | 2,482,149 | +0.29(+1.28%) |
Dec 02, 2010 | 22.27 | 22.93 | 22.15 | 22.70 | 4,242,309 | +0.41(+1.83%) |