Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 26.23 | 26.57 | 26.19 | 26.57 | 6,038,307 | +0.37(+1.40%) |
Feb 25, 2011 | 26.11 | 26.21 | 26.07 | 26.21 | 3,188,370 | +0.15(+0.58%) |
Feb 24, 2011 | 26.00 | 26.17 | 25.96 | 26.06 | 6,044,810 | +0.06(+0.22%) |
Feb 23, 2011 | 25.80 | 26.10 | 25.76 | 26.00 | 7,263,267 | +0.20(+0.79%) |
Feb 22, 2011 | 25.67 | 25.86 | 25.62 | 25.79 | 3,277,989 | -0.05(-0.18%) |
Feb 18, 2011 | 25.71 | 25.87 | 25.64 | 25.84 | 3,925,826 | +0.11(+0.43%) |
Feb 17, 2011 | 25.66 | 25.78 | 25.55 | 25.73 | 3,911,717 | +0.05(+0.20%) |
Feb 16, 2011 | 25.49 | 25.73 | 25.47 | 25.68 | 3,926,096 | +0.20(+0.80%) |
Feb 15, 2011 | 25.39 | 25.50 | 25.25 | 25.47 | 3,035,423 | +0.03(+0.14%) |
Feb 14, 2011 | 25.69 | 25.69 | 25.22 | 25.44 | 3,780,804 | -0.26(-1.00%) |
Feb 11, 2011 | 25.48 | 25.74 | 25.44 | 25.69 | 4,520,728 | +0.13(+0.50%) |
Feb 10, 2011 | 25.34 | 25.58 | 25.24 | 25.57 | 3,512,717 | +0.21(+0.83%) |
Feb 09, 2011 | 25.36 | 25.39 | 25.19 | 25.36 | 3,700,685 | +0.00(+0.00%) |
Feb 08, 2011 | 25.34 | 25.36 | 25.15 | 25.36 | 3,243,290 | +0.07(+0.28%) |
Feb 07, 2011 | 25.26 | 25.55 | 25.19 | 25.29 | 13,602,279 | -0.11(-0.44%) |
Feb 04, 2011 | 25.44 | 25.50 | 25.18 | 25.40 | 11,479,710 | -0.05(-0.18%) |
Feb 03, 2011 | 25.29 | 25.49 | 25.25 | 25.44 | 11,839,289 | +0.10(+0.41%) |
Feb 02, 2011 | 25.36 | 25.39 | 25.24 | 25.34 | 3,564,168 | -0.16(-0.62%) |
Feb 01, 2011 | 25.45 | 25.53 | 25.29 | 25.50 | 2,823,124 | +0.14(+0.55%) |
Jan 31, 2011 | 25.32 | 25.37 | 25.19 | 25.36 | 3,324,796 | +0.09(+0.35%) |
Jan 28, 2011 | 25.41 | 25.55 | 25.16 | 25.27 | 5,052,018 | -0.23(-0.91%) |
Jan 27, 2011 | 25.32 | 25.62 | 25.32 | 25.50 | 3,677,903 | +0.14(+0.55%) |
Jan 26, 2011 | 25.41 | 25.42 | 25.23 | 25.36 | 2,333,260 | -0.01(-0.05%) |
Jan 25, 2011 | 25.38 | 25.54 | 25.30 | 25.37 | 3,044,464 | -0.01(-0.02%) |
Jan 24, 2011 | 25.21 | 25.49 | 25.21 | 25.38 | 2,251,383 | +0.13(+0.53%) |
Jan 21, 2011 | 25.27 | 25.32 | 25.11 | 25.25 | 2,745,950 | -0.01(-0.05%) |
Jan 20, 2011 | 25.01 | 25.33 | 24.99 | 25.26 | 3,448,797 | +0.23(+0.93%) |
Jan 19, 2011 | 25.04 | 25.14 | 24.94 | 25.02 | 3,199,215 | -0.01(-0.02%) |
Jan 18, 2011 | 25.00 | 25.12 | 24.96 | 25.03 | 2,852,478 | +0.00(+0.00%) |
Jan 14, 2011 | 24.98 | 25.28 | 24.80 | 25.03 | 6,437,555 | +0.22(+0.87%) |
Jan 13, 2011 | 24.62 | 24.83 | 24.55 | 24.81 | 3,168,882 | +0.20(+0.83%) |
Jan 12, 2011 | 24.79 | 24.81 | 24.49 | 24.61 | 3,111,936 | -0.04(-0.17%) |
Jan 11, 2011 | 24.81 | 24.81 | 24.57 | 24.65 | 3,616,765 | -0.06(-0.26%) |
Jan 10, 2011 | 25.01 | 25.04 | 24.71 | 24.72 | 6,415,047 | -0.46(-1.83%) |
Jan 07, 2011 | 25.21 | 25.24 | 24.92 | 25.18 | 3,414,130 | +0.02(+0.09%) |
Jan 06, 2011 | 25.01 | 25.16 | 24.91 | 25.15 | 3,001,412 | +0.09(+0.37%) |
Jan 05, 2011 | 25.00 | 25.15 | 24.90 | 25.06 | 2,783,576 | -0.06(-0.26%) |
Jan 04, 2011 | 24.86 | 25.15 | 24.67 | 25.12 | 4,017,523 | +0.23(+0.91%) |
Jan 03, 2011 | 25.00 | 25.01 | 24.81 | 24.90 | 3,078,692 | +0.02(+0.07%) |
Dec 31, 2010 | 24.94 | 25.05 | 24.85 | 24.88 | 2,121,435 | -0.10(-0.42%) |
Dec 30, 2010 | 24.98 | 25.05 | 24.89 | 24.98 | 2,028,151 | -0.02(-0.09%) |
Dec 29, 2010 | 25.00 | 25.08 | 24.90 | 25.01 | 1,983,731 | +0.01(+0.05%) |
Dec 28, 2010 | 24.95 | 25.04 | 24.86 | 25.00 | 2,504,250 | +0.02(+0.07%) |
Dec 27, 2010 | 24.95 | 25.15 | 24.90 | 24.98 | 1,559,106 | -0.04(-0.16%) |
Dec 23, 2010 | 25.00 | 25.10 | 24.94 | 25.02 | 1,853,050 | +0.02(+0.09%) |
Dec 22, 2010 | 25.04 | 25.05 | 24.91 | 25.00 | 3,013,950 | -0.02(-0.09%) |
Dec 21, 2010 | 25.07 | 25.15 | 24.91 | 25.02 | 3,803,063 | +0.02(+0.07%) |
Dec 20, 2010 | 24.98 | 26.91 | 24.89 | 25.00 | 6,512,714 | +0.21(+0.85%) |
Dec 17, 2010 | 24.61 | 24.82 | 24.44 | 24.79 | 12,076,762 | +0.15(+0.61%) |
Dec 16, 2010 | 24.35 | 24.67 | 24.27 | 24.64 | 3,955,924 | +0.34(+1.41%) |
Dec 15, 2010 | 24.45 | 24.50 | 24.29 | 24.30 | 3,312,635 | -0.16(-0.67%) |
Dec 14, 2010 | 24.48 | 24.62 | 24.37 | 24.46 | 3,912,878 | -0.03(-0.12%) |
Dec 13, 2010 | 24.24 | 24.55 | 24.18 | 24.49 | 4,534,155 | +0.25(+1.03%) |
Dec 10, 2010 | 24.38 | 24.48 | 24.06 | 24.24 | 6,771,703 | -0.09(-0.36%) |
Dec 09, 2010 | 24.44 | 24.46 | 24.19 | 24.33 | 4,548,872 | -0.04(-0.14%) |
Dec 08, 2010 | 24.49 | 24.66 | 24.31 | 24.36 | 3,247,850 | -0.04(-0.17%) |
Dec 07, 2010 | 24.68 | 24.70 | 24.39 | 24.40 | 3,915,489 | -0.08(-0.33%) |
Dec 06, 2010 | 24.61 | 24.73 | 24.44 | 24.48 | 3,133,204 | -0.22(-0.90%) |
Dec 03, 2010 | 24.51 | 24.72 | 24.41 | 24.70 | 3,842,421 | +0.19(+0.76%) |
Dec 02, 2010 | 24.48 | 24.52 | 24.32 | 24.52 | 2,882,542 | +0.03(+0.12%) |