Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.01 | 22.19 | 22.00 | 22.08 | 2,261,568 | +0.12(+0.57%) |
Feb 25, 2011 | 21.88 | 21.99 | 21.75 | 21.96 | 3,812,008 | +0.21(+0.98%) |
Feb 24, 2011 | 21.55 | 21.89 | 21.49 | 21.75 | 6,419,319 | +0.15(+0.70%) |
Feb 23, 2011 | 22.00 | 22.07 | 21.32 | 21.60 | 8,536,219 | -0.45(-2.04%) |
Feb 22, 2011 | 22.51 | 22.62 | 22.01 | 22.05 | 5,625,346 | -0.90(-3.90%) |
Feb 18, 2011 | 23.00 | 23.06 | 22.83 | 22.94 | 3,533,422 | -0.02(-0.07%) |
Feb 17, 2011 | 22.87 | 22.97 | 22.76 | 22.96 | 721,785 | +0.07(+0.29%) |
Feb 16, 2011 | 22.80 | 22.97 | 22.67 | 22.89 | 6,830,147 | +0.24(+1.07%) |
Feb 15, 2011 | 22.53 | 22.66 | 22.48 | 22.65 | 3,604,713 | +0.08(+0.35%) |
Feb 14, 2011 | 22.70 | 22.72 | 22.55 | 22.57 | 1,939,641 | -0.10(-0.45%) |
Feb 11, 2011 | 22.30 | 22.72 | 22.27 | 22.67 | 2,219,091 | +0.30(+1.33%) |
Feb 10, 2011 | 21.94 | 22.42 | 21.93 | 22.38 | 5,103,122 | +0.34(+1.54%) |
Feb 09, 2011 | 21.89 | 22.08 | 21.89 | 22.04 | 2,607,018 | +0.05(+0.25%) |
Feb 08, 2011 | 21.93 | 22.02 | 21.84 | 21.98 | 1,353,622 | +0.05(+0.21%) |
Feb 07, 2011 | 21.90 | 22.07 | 21.86 | 21.94 | 2,763,773 | +0.07(+0.31%) |
Feb 04, 2011 | 21.90 | 21.90 | 21.69 | 21.87 | 1,139,536 | +0.05(+0.22%) |
Feb 03, 2011 | 21.69 | 22.00 | 21.69 | 21.82 | 2,604,976 | +0.11(+0.49%) |
Feb 02, 2011 | 22.10 | 22.10 | 21.71 | 21.72 | 4,878,350 | -0.45(-2.01%) |
Feb 01, 2011 | 21.84 | 22.23 | 21.84 | 22.16 | 4,126,244 | +0.43(+2.00%) |
Jan 31, 2011 | 21.61 | 21.80 | 21.61 | 21.73 | 2,595,539 | +0.13(+0.59%) |
Jan 28, 2011 | 22.27 | 22.27 | 21.57 | 21.60 | 4,807,252 | -0.63(-2.82%) |
Jan 27, 2011 | 22.07 | 22.26 | 22.05 | 22.23 | 1,112,828 | +0.16(+0.73%) |
Jan 26, 2011 | 21.92 | 22.14 | 21.84 | 22.07 | 1,890,211 | +0.26(+1.19%) |
Jan 25, 2011 | 21.85 | 21.95 | 21.66 | 21.81 | 5,014,944 | -0.15(-0.67%) |
Jan 24, 2011 | 21.79 | 21.95 | 21.74 | 21.95 | 1,327,205 | +0.16(+0.74%) |
Jan 21, 2011 | 22.09 | 22.13 | 21.76 | 21.79 | 1,852,891 | -0.15(-0.70%) |
Jan 20, 2011 | 22.05 | 22.06 | 21.80 | 21.95 | 4,585,775 | -0.19(-0.85%) |
Jan 19, 2011 | 22.55 | 22.55 | 22.04 | 22.14 | 3,361,651 | -0.41(-1.81%) |
Jan 18, 2011 | 22.59 | 22.72 | 22.46 | 22.54 | 1,607,152 | -0.04(-0.18%) |
Jan 14, 2011 | 22.59 | 22.68 | 22.55 | 22.58 | 3,135,327 | -0.04(-0.16%) |
Jan 13, 2011 | 22.57 | 22.68 | 22.43 | 22.62 | 2,631,502 | +0.09(+0.39%) |
Jan 12, 2011 | 22.51 | 22.53 | 22.40 | 22.53 | 734,789 | +0.18(+0.80%) |
Jan 11, 2011 | 22.63 | 22.67 | 22.24 | 22.35 | 4,340,433 | -0.15(-0.68%) |
Jan 10, 2011 | 22.34 | 22.56 | 22.21 | 22.51 | 1,799,519 | +0.11(+0.48%) |
Jan 07, 2011 | 22.25 | 22.53 | 22.17 | 22.40 | 3,368,370 | +0.17(+0.78%) |
Jan 06, 2011 | 22.29 | 22.32 | 22.17 | 22.23 | 1,340,175 | -0.09(-0.40%) |
Jan 05, 2011 | 22.14 | 22.33 | 22.06 | 22.31 | 2,670,529 | +0.10(+0.45%) |
Jan 04, 2011 | 22.46 | 22.48 | 22.04 | 22.21 | 1,435,156 | -0.17(-0.74%) |
Jan 03, 2011 | 22.34 | 22.57 | 22.29 | 22.38 | 2,439,874 | +0.27(+1.22%) |
Dec 31, 2010 | 22.07 | 22.16 | 22.05 | 22.11 | 875,103 | +0.02(+0.10%) |
Dec 30, 2010 | 22.10 | 22.16 | 22.04 | 22.09 | 587,918 | +0.01(+0.05%) |
Dec 29, 2010 | 22.08 | 22.13 | 22.00 | 22.07 | 637,131 | +0.06(+0.25%) |
Dec 28, 2010 | 22.13 | 22.13 | 21.91 | 22.02 | 452,398 | -0.01(-0.04%) |
Dec 27, 2010 | 21.96 | 22.08 | 21.87 | 22.03 | 811,049 | +0.07(+0.32%) |
Dec 23, 2010 | 22.02 | 22.10 | 21.92 | 21.96 | 888,223 | -0.08(-0.38%) |
Dec 22, 2010 | 22.06 | 22.08 | 21.89 | 22.04 | 1,658,883 | -0.03(-0.12%) |
Dec 21, 2010 | 21.93 | 22.11 | 21.91 | 22.07 | 2,873,908 | +0.24(+1.09%) |
Dec 20, 2010 | 21.93 | 21.98 | 21.73 | 21.83 | 2,250,233 | -0.04(-0.19%) |
Dec 17, 2010 | 22.05 | 22.05 | 21.83 | 21.87 | 2,245,119 | -0.16(-0.72%) |
Dec 16, 2010 | 21.75 | 22.05 | 21.70 | 22.03 | 1,679,372 | +0.29(+1.32%) |
Dec 15, 2010 | 21.77 | 22.00 | 21.73 | 21.75 | 2,454,299 | -0.08(-0.35%) |
Dec 14, 2010 | 21.96 | 22.00 | 21.73 | 21.82 | 2,257,629 | -0.09(-0.39%) |
Dec 13, 2010 | 22.18 | 22.19 | 21.89 | 21.91 | 2,821,780 | -0.18(-0.80%) |
Dec 10, 2010 | 22.04 | 22.10 | 21.89 | 22.09 | 1,825,986 | +0.07(+0.30%) |
Dec 09, 2010 | 21.97 | 22.04 | 21.86 | 22.02 | 1,180,240 | +0.19(+0.85%) |
Dec 08, 2010 | 21.95 | 21.97 | 21.78 | 21.83 | 932,617 | -0.10(-0.46%) |
Dec 07, 2010 | 22.06 | 22.13 | 21.90 | 21.93 | 2,212,572 | +0.06(+0.28%) |
Dec 06, 2010 | 21.94 | 21.94 | 21.81 | 21.87 | 1,521,714 | -0.09(-0.41%) |
Dec 03, 2010 | 21.76 | 21.99 | 21.70 | 21.96 | 1,074,689 | +0.14(+0.66%) |
Dec 02, 2010 | 21.58 | 21.88 | 21.56 | 21.82 | 2,462,016 | +0.29(+1.35%) |