Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 21.13 | 21.26 | 20.97 | 21.03 | 6,183,257 | -0.08(-0.40%) |
Feb 25, 2011 | 21.03 | 21.25 | 20.88 | 21.12 | 6,671,993 | +0.13(+0.62%) |
Feb 24, 2011 | 21.25 | 21.49 | 20.97 | 20.99 | 9,060,176 | -0.36(-1.68%) |
Feb 23, 2011 | 21.66 | 21.70 | 21.23 | 21.35 | 9,253,834 | -0.27(-1.24%) |
Feb 22, 2011 | 21.71 | 22.01 | 21.53 | 21.61 | 11,227,639 | +0.06(+0.27%) |
Feb 18, 2011 | 21.60 | 21.96 | 21.53 | 21.55 | 12,923,685 | +0.12(+0.55%) |
Feb 17, 2011 | 21.29 | 21.46 | 21.11 | 21.44 | 11,917,928 | +0.12(+0.58%) |
Feb 16, 2011 | 21.42 | 21.67 | 21.09 | 21.31 | 14,424,813 | -0.14(-0.64%) |
Feb 15, 2011 | 21.54 | 21.58 | 21.42 | 21.45 | 16,145,155 | -0.12(-0.54%) |
Feb 14, 2011 | 21.87 | 21.92 | 21.54 | 21.57 | 12,195,181 | -0.35(-1.61%) |
Feb 11, 2011 | 22.12 | 22.12 | 21.74 | 21.92 | 12,810,659 | -0.30(-1.35%) |
Feb 10, 2011 | 22.12 | 22.26 | 22.01 | 22.22 | 10,353,535 | +0.14(+0.62%) |
Feb 09, 2011 | 22.34 | 22.44 | 22.04 | 22.08 | 12,938,581 | -0.33(-1.46%) |
Feb 08, 2011 | 22.88 | 22.92 | 22.37 | 22.41 | 10,228,114 | -0.42(-1.83%) |
Feb 07, 2011 | 23.07 | 23.13 | 22.81 | 22.83 | 5,496,743 | -0.16(-0.71%) |
Feb 04, 2011 | 22.79 | 23.02 | 22.64 | 22.99 | 9,610,685 | +0.14(+0.63%) |
Feb 03, 2011 | 22.66 | 22.96 | 22.61 | 22.85 | 8,116,362 | +0.22(+0.95%) |
Feb 02, 2011 | 22.49 | 22.84 | 22.40 | 22.63 | 8,065,672 | +0.19(+0.84%) |
Feb 01, 2011 | 22.27 | 22.79 | 22.26 | 22.44 | 11,748,126 | +0.26(+1.18%) |
Jan 31, 2011 | 22.19 | 22.34 | 21.92 | 22.18 | 9,248,527 | -0.07(-0.32%) |
Jan 28, 2011 | 22.72 | 22.76 | 22.18 | 22.25 | 11,059,345 | -0.44(-1.95%) |
Jan 27, 2011 | 22.89 | 22.96 | 22.68 | 22.70 | 7,273,188 | -0.13(-0.57%) |
Jan 26, 2011 | 22.92 | 23.03 | 22.77 | 22.83 | 6,989,009 | -0.10(-0.43%) |
Jan 25, 2011 | 23.04 | 23.09 | 22.84 | 22.93 | 6,338,378 | -0.08(-0.37%) |
Jan 24, 2011 | 22.94 | 23.03 | 22.80 | 23.01 | 7,088,039 | +0.10(+0.46%) |
Jan 21, 2011 | 23.15 | 23.28 | 22.87 | 22.91 | 7,820,901 | -0.14(-0.59%) |
Jan 20, 2011 | 22.76 | 23.09 | 22.71 | 23.04 | 9,961,985 | +0.27(+1.20%) |
Jan 19, 2011 | 22.93 | 22.93 | 22.61 | 22.77 | 8,146,321 | -0.15(-0.65%) |
Jan 18, 2011 | 23.23 | 23.35 | 22.87 | 22.92 | 8,218,105 | -0.32(-1.38%) |
Jan 14, 2011 | 23.08 | 23.30 | 23.06 | 23.24 | 7,519,278 | +0.05(+0.23%) |
Jan 13, 2011 | 23.19 | 23.29 | 23.15 | 23.19 | 8,208,361 | -0.08(-0.36%) |
Jan 12, 2011 | 23.41 | 23.43 | 23.26 | 23.27 | 8,205,970 | -0.01(-0.06%) |
Jan 11, 2011 | 23.49 | 23.57 | 23.19 | 23.28 | 9,777,236 | -0.14(-0.61%) |
Jan 10, 2011 | 23.04 | 23.45 | 22.98 | 23.43 | 9,892,626 | +0.35(+1.53%) |
Jan 07, 2011 | 23.29 | 23.34 | 22.76 | 23.07 | 13,602,418 | -0.04(-0.16%) |
Jan 06, 2011 | 23.24 | 23.34 | 22.94 | 23.11 | 13,988,137 | -0.18(-0.76%) |
Jan 05, 2011 | 22.87 | 23.70 | 22.60 | 23.29 | 28,536,590 | +0.42(+1.85%) |
Jan 04, 2011 | 22.87 | 23.21 | 22.68 | 22.87 | 16,974,872 | +0.26(+1.15%) |
Jan 03, 2011 | 22.25 | 22.77 | 22.18 | 22.61 | 15,982,794 | +0.23(+1.05%) |
Dec 31, 2010 | 22.28 | 22.44 | 22.24 | 22.37 | 5,477,253 | +0.09(+0.41%) |
Dec 30, 2010 | 22.31 | 22.34 | 22.14 | 22.28 | 9,977,564 | +0.01(+0.03%) |
Dec 29, 2010 | 22.21 | 22.41 | 22.15 | 22.27 | 6,565,106 | +0.16(+0.70%) |
Dec 28, 2010 | 22.25 | 22.30 | 22.08 | 22.12 | 9,377,551 | -0.11(-0.50%) |
Dec 27, 2010 | 22.30 | 22.31 | 22.05 | 22.23 | 6,879,774 | -0.08(-0.38%) |
Dec 23, 2010 | 21.79 | 22.36 | 21.76 | 22.31 | 13,750,588 | +0.54(+2.48%) |
Dec 22, 2010 | 21.73 | 21.92 | 21.69 | 21.77 | 9,159,788 | +0.04(+0.18%) |
Dec 21, 2010 | 22.18 | 22.18 | 21.70 | 21.73 | 18,558,152 | -0.33(-1.50%) |
Dec 20, 2010 | 22.35 | 22.37 | 21.95 | 22.06 | 14,868,658 | -0.19(-0.88%) |
Dec 17, 2010 | 22.47 | 22.53 | 22.25 | 22.26 | 18,711,222 | -0.21(-0.95%) |
Dec 16, 2010 | 22.47 | 22.63 | 22.42 | 22.47 | 19,871,004 | +0.07(+0.29%) |
Dec 15, 2010 | 22.93 | 23.06 | 22.34 | 22.41 | 31,821,594 | -0.66(-2.87%) |
Dec 14, 2010 | 23.12 | 23.48 | 22.25 | 23.07 | 99,560,664 | -4.01(-14.82%) |
Dec 13, 2010 | 27.54 | 27.65 | 27.07 | 27.09 | 20,383,904 | -0.06(-0.24%) |
Dec 10, 2010 | 27.22 | 27.32 | 27.00 | 27.15 | 9,825,869 | -0.13(-0.48%) |
Dec 09, 2010 | 27.10 | 27.39 | 27.10 | 27.28 | 6,990,555 | +0.23(+0.86%) |
Dec 08, 2010 | 27.09 | 27.22 | 26.86 | 27.05 | 7,828,269 | +0.03(+0.12%) |
Dec 07, 2010 | 27.95 | 28.00 | 26.98 | 27.01 | 13,051,597 | -0.99(-3.55%) |
Dec 06, 2010 | 28.05 | 28.07 | 27.57 | 28.01 | 6,552,869 | +0.19(+0.68%) |
Dec 03, 2010 | 28.05 | 28.33 | 27.44 | 27.82 | 9,347,668 | -0.47(-1.68%) |
Dec 02, 2010 | 27.66 | 28.42 | 27.66 | 28.29 | 7,940,632 | +0.73(+2.64%) |