Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.05 | 22.33 | 22.04 | 22.30 | 24,339,634 | +0.26(+1.18%) |
Feb 25, 2011 | 21.95 | 22.09 | 21.91 | 22.04 | 13,106,988 | +0.11(+0.50%) |
Feb 24, 2011 | 21.96 | 22.02 | 21.81 | 21.93 | 20,374,314 | -0.04(-0.19%) |
Feb 23, 2011 | 22.26 | 22.33 | 21.94 | 21.97 | 24,503,760 | -0.17(-0.77%) |
Feb 22, 2011 | 22.42 | 22.46 | 22.09 | 22.14 | 25,937,094 | -0.35(-1.55%) |
Feb 18, 2011 | 22.63 | 22.74 | 22.46 | 22.49 | 24,876,460 | -0.17(-0.76%) |
Feb 17, 2011 | 22.57 | 22.70 | 22.39 | 22.66 | 15,993,525 | +0.10(+0.42%) |
Feb 16, 2011 | 22.42 | 22.72 | 22.37 | 22.57 | 20,578,476 | +0.12(+0.52%) |
Feb 15, 2011 | 22.46 | 22.47 | 22.35 | 22.45 | 24,758,306 | -0.02(-0.09%) |
Feb 14, 2011 | 22.57 | 22.61 | 22.42 | 22.47 | 18,142,772 | -0.17(-0.76%) |
Feb 11, 2011 | 22.57 | 22.68 | 22.50 | 22.64 | 15,608,612 | +0.08(+0.36%) |
Feb 10, 2011 | 22.68 | 22.69 | 22.52 | 22.56 | 15,827,361 | -0.10(-0.42%) |
Feb 09, 2011 | 22.75 | 22.79 | 22.54 | 22.66 | 20,670,874 | -0.12(-0.54%) |
Feb 08, 2011 | 22.70 | 22.80 | 22.63 | 22.78 | 17,343,728 | +0.18(+0.82%) |
Feb 07, 2011 | 22.55 | 22.61 | 22.42 | 22.59 | 21,160,436 | +0.08(+0.33%) |
Feb 04, 2011 | 22.52 | 22.68 | 22.44 | 22.52 | 36,913,468 | -0.08(-0.36%) |
Feb 03, 2011 | 22.59 | 22.65 | 22.26 | 22.60 | 58,777,360 | -0.55(-2.40%) |
Feb 02, 2011 | 23.21 | 23.30 | 23.00 | 23.15 | 20,153,928 | -0.12(-0.53%) |
Feb 01, 2011 | 22.83 | 23.31 | 22.52 | 23.28 | 31,265,496 | +0.57(+2.50%) |
Jan 31, 2011 | 22.79 | 22.80 | 22.64 | 22.71 | 20,677,512 | +0.07(+0.30%) |
Jan 28, 2011 | 22.93 | 22.96 | 22.59 | 22.64 | 23,577,554 | -0.12(-0.54%) |
Jan 27, 2011 | 22.83 | 22.89 | 22.76 | 22.76 | 22,603,548 | +0.03(+0.15%) |
Jan 26, 2011 | 22.87 | 23.09 | 22.72 | 22.73 | 38,223,852 | -0.11(-0.48%) |
Jan 25, 2011 | 23.12 | 23.18 | 22.79 | 22.84 | 47,611,704 | -0.30(-1.30%) |
Jan 24, 2011 | 23.27 | 23.27 | 23.12 | 23.14 | 28,684,046 | -0.07(-0.30%) |
Jan 21, 2011 | 23.40 | 23.43 | 23.20 | 23.21 | 30,357,650 | -0.10(-0.44%) |
Jan 20, 2011 | 23.14 | 23.37 | 23.09 | 23.31 | 31,571,476 | +0.10(+0.41%) |
Jan 19, 2011 | 23.36 | 23.38 | 23.07 | 23.22 | 43,456,688 | +0.03(+0.12%) |
Jan 18, 2011 | 23.33 | 23.48 | 22.92 | 23.19 | 86,138,984 | -0.25(-1.05%) |
Jan 14, 2011 | 23.71 | 23.79 | 23.36 | 23.44 | 60,982,252 | -0.31(-1.33%) |
Jan 13, 2011 | 24.37 | 24.49 | 23.63 | 23.75 | 108,516,080 | -1.68(-6.62%) |
Jan 12, 2011 | 25.47 | 25.50 | 25.28 | 25.43 | 18,825,508 | +0.14(+0.54%) |
Jan 11, 2011 | 25.50 | 25.55 | 25.13 | 25.30 | 14,954,659 | -0.17(-0.67%) |
Jan 10, 2011 | 25.51 | 25.75 | 25.44 | 25.47 | 15,666,769 | -0.10(-0.40%) |
Jan 07, 2011 | 25.45 | 25.57 | 25.23 | 25.57 | 18,627,854 | +0.38(+1.53%) |
Jan 06, 2011 | 25.03 | 25.43 | 25.03 | 25.19 | 17,526,354 | +0.16(+0.62%) |
Jan 05, 2011 | 24.67 | 25.04 | 24.65 | 25.03 | 21,207,970 | +0.14(+0.58%) |
Jan 04, 2011 | 24.81 | 24.92 | 24.54 | 24.89 | 20,340,412 | -0.18(-0.71%) |
Jan 03, 2011 | 24.85 | 25.18 | 24.64 | 25.07 | 28,568,544 | +0.39(+1.58%) |
Dec 31, 2010 | 24.62 | 24.82 | 24.60 | 24.67 | 8,023,055 | +0.02(+0.08%) |
Dec 30, 2010 | 24.72 | 24.78 | 24.63 | 24.65 | 7,469,067 | -0.14(-0.55%) |
Dec 29, 2010 | 24.82 | 24.89 | 24.76 | 24.79 | 7,315,594 | +0.01(+0.03%) |
Dec 28, 2010 | 24.90 | 24.95 | 24.72 | 24.78 | 7,919,103 | -0.02(-0.08%) |
Dec 27, 2010 | 24.74 | 24.89 | 24.68 | 24.80 | 6,338,637 | -0.04(-0.17%) |
Dec 23, 2010 | 24.82 | 25.04 | 24.80 | 24.85 | 10,583,094 | +0.05(+0.19%) |
Dec 22, 2010 | 24.80 | 24.91 | 24.72 | 24.80 | 12,603,661 | +0.03(+0.11%) |
Dec 21, 2010 | 25.11 | 25.12 | 24.76 | 24.77 | 14,546,921 | -0.22(-0.88%) |
Dec 20, 2010 | 25.10 | 25.11 | 24.90 | 24.99 | 15,640,329 | +0.01(+0.05%) |
Dec 17, 2010 | 25.09 | 25.20 | 24.73 | 24.98 | 27,364,504 | -0.25(-0.98%) |
Dec 16, 2010 | 25.05 | 25.25 | 24.92 | 25.22 | 14,605,294 | +0.12(+0.49%) |
Dec 15, 2010 | 24.92 | 25.33 | 24.92 | 25.10 | 22,249,282 | +0.08(+0.30%) |
Dec 14, 2010 | 24.78 | 25.17 | 24.72 | 25.02 | 24,059,890 | +0.31(+1.25%) |
Dec 13, 2010 | 24.54 | 24.80 | 24.44 | 24.72 | 27,481,412 | +0.08(+0.31%) |
Dec 10, 2010 | 24.44 | 24.65 | 24.30 | 24.64 | 17,544,644 | +0.22(+0.90%) |
Dec 09, 2010 | 24.30 | 24.42 | 24.14 | 24.42 | 12,879,208 | +0.18(+0.76%) |
Dec 08, 2010 | 24.20 | 24.33 | 24.10 | 24.24 | 12,487,430 | +0.02(+0.09%) |
Dec 07, 2010 | 24.28 | 24.39 | 24.13 | 24.22 | 26,606,416 | +0.08(+0.31%) |
Dec 06, 2010 | 24.17 | 24.20 | 24.00 | 24.14 | 15,576,118 | -0.03(-0.11%) |
Dec 03, 2010 | 24.16 | 24.18 | 23.98 | 24.17 | 15,833,339 | +0.05(+0.23%) |
Dec 02, 2010 | 24.07 | 24.21 | 23.97 | 24.11 | 55,055,832 | +0.31(+1.30%) |