Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.04 | 22.32 | 22.03 | 22.29 | 24,351,160 | +0.26(+1.18%) |
Feb 25, 2011 | 21.94 | 22.08 | 21.90 | 22.03 | 13,113,195 | +0.11(+0.50%) |
Feb 24, 2011 | 21.95 | 22.01 | 21.80 | 21.92 | 20,383,964 | -0.04(-0.19%) |
Feb 23, 2011 | 22.25 | 22.32 | 21.93 | 21.96 | 24,515,364 | -0.17(-0.77%) |
Feb 22, 2011 | 22.41 | 22.45 | 22.08 | 22.13 | 25,949,378 | -0.35(-1.55%) |
Feb 18, 2011 | 22.62 | 22.73 | 22.45 | 22.48 | 24,888,240 | -0.17(-0.75%) |
Feb 17, 2011 | 22.56 | 22.69 | 22.38 | 22.65 | 16,001,099 | +0.10(+0.42%) |
Feb 16, 2011 | 22.40 | 22.71 | 22.36 | 22.56 | 20,588,222 | +0.12(+0.52%) |
Feb 15, 2011 | 22.45 | 22.46 | 22.34 | 22.44 | 24,770,030 | -0.02(-0.09%) |
Feb 14, 2011 | 22.56 | 22.60 | 22.41 | 22.46 | 18,151,364 | -0.17(-0.76%) |
Feb 11, 2011 | 22.56 | 22.67 | 22.49 | 22.63 | 15,616,003 | +0.08(+0.36%) |
Feb 10, 2011 | 22.66 | 22.68 | 22.51 | 22.55 | 15,834,856 | -0.10(-0.42%) |
Feb 09, 2011 | 22.74 | 22.78 | 22.53 | 22.64 | 20,680,664 | -0.12(-0.54%) |
Feb 08, 2011 | 22.69 | 22.79 | 22.62 | 22.77 | 17,351,940 | +0.18(+0.82%) |
Feb 07, 2011 | 22.54 | 22.60 | 22.40 | 22.58 | 21,170,456 | +0.08(+0.33%) |
Feb 04, 2011 | 22.51 | 22.66 | 22.43 | 22.51 | 36,930,948 | -0.08(-0.36%) |
Feb 03, 2011 | 22.58 | 22.64 | 22.25 | 22.59 | 58,805,192 | -0.55(-2.40%) |
Feb 02, 2011 | 23.20 | 23.29 | 22.99 | 23.14 | 20,163,472 | -0.12(-0.53%) |
Feb 01, 2011 | 22.82 | 23.29 | 22.51 | 23.27 | 31,280,302 | +0.57(+2.50%) |
Jan 31, 2011 | 22.78 | 22.79 | 22.63 | 22.70 | 20,687,304 | +0.07(+0.30%) |
Jan 28, 2011 | 22.92 | 22.95 | 22.58 | 22.63 | 23,588,720 | -0.12(-0.54%) |
Jan 27, 2011 | 22.82 | 22.88 | 22.75 | 22.75 | 22,614,252 | +0.03(+0.15%) |
Jan 26, 2011 | 22.86 | 23.08 | 22.71 | 22.72 | 38,241,956 | -0.11(-0.48%) |
Jan 25, 2011 | 23.11 | 23.16 | 22.78 | 22.83 | 47,634,252 | -0.30(-1.30%) |
Jan 24, 2011 | 23.26 | 23.26 | 23.11 | 23.13 | 28,697,630 | -0.07(-0.29%) |
Jan 21, 2011 | 23.39 | 23.42 | 23.18 | 23.20 | 30,372,026 | -0.10(-0.44%) |
Jan 20, 2011 | 23.13 | 23.36 | 23.08 | 23.30 | 31,586,426 | +0.10(+0.41%) |
Jan 19, 2011 | 23.35 | 23.37 | 23.06 | 23.21 | 43,477,268 | +0.03(+0.12%) |
Jan 18, 2011 | 23.31 | 23.47 | 22.91 | 23.18 | 86,179,776 | -0.25(-1.05%) |
Jan 14, 2011 | 23.70 | 23.78 | 23.35 | 23.42 | 61,011,128 | -0.31(-1.33%) |
Jan 13, 2011 | 24.36 | 24.48 | 23.62 | 23.74 | 108,567,472 | -1.68(-6.62%) |
Jan 12, 2011 | 25.46 | 25.48 | 25.27 | 25.42 | 18,834,424 | +0.14(+0.54%) |
Jan 11, 2011 | 25.48 | 25.54 | 25.11 | 25.29 | 14,961,741 | -0.17(-0.67%) |
Jan 10, 2011 | 25.50 | 25.74 | 25.43 | 25.46 | 15,674,188 | -0.10(-0.40%) |
Jan 07, 2011 | 25.44 | 25.56 | 25.22 | 25.56 | 18,636,674 | +0.38(+1.53%) |
Jan 06, 2011 | 25.02 | 25.42 | 25.02 | 25.17 | 17,534,654 | +0.16(+0.62%) |
Jan 05, 2011 | 24.66 | 25.03 | 24.64 | 25.02 | 21,218,012 | +0.14(+0.58%) |
Jan 04, 2011 | 24.80 | 24.91 | 24.53 | 24.88 | 20,350,046 | -0.18(-0.71%) |
Jan 03, 2011 | 24.83 | 25.17 | 24.63 | 25.05 | 28,582,074 | +0.39(+1.58%) |
Dec 31, 2010 | 24.61 | 24.81 | 24.59 | 24.66 | 8,026,855 | +0.02(+0.08%) |
Dec 30, 2010 | 24.71 | 24.77 | 24.62 | 24.64 | 7,472,604 | -0.14(-0.55%) |
Dec 29, 2010 | 24.81 | 24.88 | 24.75 | 24.78 | 7,319,059 | +0.01(+0.03%) |
Dec 28, 2010 | 24.89 | 24.94 | 24.70 | 24.77 | 7,922,853 | -0.02(-0.08%) |
Dec 27, 2010 | 24.73 | 24.88 | 24.67 | 24.79 | 6,341,639 | -0.04(-0.17%) |
Dec 23, 2010 | 24.81 | 25.03 | 24.79 | 24.83 | 10,588,105 | +0.05(+0.19%) |
Dec 22, 2010 | 24.79 | 24.90 | 24.70 | 24.79 | 12,609,629 | +0.03(+0.11%) |
Dec 21, 2010 | 25.09 | 25.11 | 24.75 | 24.76 | 14,553,810 | -0.22(-0.88%) |
Dec 20, 2010 | 25.09 | 25.09 | 24.89 | 24.98 | 15,647,735 | +0.01(+0.05%) |
Dec 17, 2010 | 25.07 | 25.18 | 24.72 | 24.96 | 27,377,464 | -0.25(-0.98%) |
Dec 16, 2010 | 25.04 | 25.24 | 24.91 | 25.21 | 14,612,210 | +0.12(+0.49%) |
Dec 15, 2010 | 24.91 | 25.31 | 24.91 | 25.09 | 22,259,818 | +0.08(+0.30%) |
Dec 14, 2010 | 24.77 | 25.16 | 24.71 | 25.01 | 24,071,284 | +0.31(+1.25%) |
Dec 13, 2010 | 24.53 | 24.79 | 24.43 | 24.70 | 27,494,426 | +0.08(+0.31%) |
Dec 10, 2010 | 24.43 | 24.64 | 24.29 | 24.63 | 17,552,954 | +0.22(+0.90%) |
Dec 09, 2010 | 24.29 | 24.41 | 24.13 | 24.41 | 12,885,307 | +0.18(+0.76%) |
Dec 08, 2010 | 24.18 | 24.31 | 24.09 | 24.23 | 12,493,344 | +0.02(+0.09%) |
Dec 07, 2010 | 24.27 | 24.38 | 24.12 | 24.20 | 26,619,016 | +0.08(+0.31%) |
Dec 06, 2010 | 24.16 | 24.19 | 23.99 | 24.13 | 15,583,494 | -0.03(-0.11%) |
Dec 03, 2010 | 24.15 | 24.17 | 23.96 | 24.16 | 15,840,837 | +0.05(+0.23%) |
Dec 02, 2010 | 24.06 | 24.20 | 23.96 | 24.10 | 55,081,904 | +0.31(+1.30%) |