Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 26.69 | 26.82 | 26.36 | 26.62 | 1,182,371 | +0.09(+0.32%) |
Feb 25, 2011 | 26.38 | 26.90 | 26.29 | 26.54 | 1,311,687 | +0.23(+0.87%) |
Feb 24, 2011 | 25.89 | 26.48 | 25.85 | 26.31 | 1,268,185 | +0.37(+1.41%) |
Feb 23, 2011 | 26.52 | 26.74 | 25.50 | 25.94 | 1,367,003 | -0.65(-2.43%) |
Feb 22, 2011 | 26.92 | 27.08 | 26.39 | 26.59 | 1,329,516 | -0.67(-2.45%) |
Feb 18, 2011 | 27.10 | 27.28 | 26.97 | 27.25 | 1,325,472 | +0.14(+0.53%) |
Feb 17, 2011 | 27.15 | 27.28 | 27.03 | 27.11 | 658,990 | -0.10(-0.37%) |
Feb 16, 2011 | 27.12 | 27.31 | 27.01 | 27.21 | 2,002,932 | +0.14(+0.50%) |
Feb 15, 2011 | 26.94 | 27.20 | 26.82 | 27.08 | 723,293 | +0.01(+0.03%) |
Feb 14, 2011 | 27.05 | 27.32 | 26.88 | 27.07 | 701,966 | -0.01(-0.03%) |
Feb 11, 2011 | 26.72 | 27.08 | 26.42 | 27.08 | 989,010 | +0.34(+1.29%) |
Feb 10, 2011 | 26.59 | 26.86 | 26.50 | 26.73 | 2,399,745 | +0.08(+0.30%) |
Feb 09, 2011 | 26.93 | 27.10 | 26.35 | 26.65 | 2,590,932 | -0.75(-2.72%) |
Feb 08, 2011 | 27.27 | 27.50 | 27.13 | 27.40 | 1,033,738 | +0.04(+0.16%) |
Feb 07, 2011 | 27.48 | 27.90 | 27.28 | 27.35 | 1,665,262 | -0.04(-0.16%) |
Feb 04, 2011 | 26.86 | 27.51 | 26.83 | 27.40 | 1,678,829 | +0.68(+2.55%) |
Feb 03, 2011 | 25.76 | 26.77 | 25.75 | 26.72 | 1,538,607 | +0.95(+3.70%) |
Feb 02, 2011 | 26.21 | 26.32 | 25.63 | 25.76 | 869,839 | -0.51(-1.94%) |
Feb 01, 2011 | 26.07 | 26.37 | 25.92 | 26.27 | 1,318,185 | +0.40(+1.55%) |
Jan 31, 2011 | 25.86 | 25.94 | 25.59 | 25.87 | 1,528,157 | +0.21(+0.81%) |
Jan 28, 2011 | 26.39 | 26.50 | 25.56 | 25.66 | 1,321,308 | -0.66(-2.51%) |
Jan 27, 2011 | 25.01 | 26.48 | 25.01 | 26.32 | 3,183,233 | +1.39(+5.58%) |
Jan 26, 2011 | 25.09 | 25.44 | 24.70 | 24.93 | 2,479,182 | -0.03(-0.11%) |
Jan 25, 2011 | 24.95 | 25.07 | 24.67 | 24.96 | 710,345 | -0.14(-0.54%) |
Jan 24, 2011 | 25.05 | 25.19 | 25.02 | 25.10 | 1,349,240 | +0.01(+0.06%) |
Jan 21, 2011 | 25.20 | 25.34 | 24.90 | 25.08 | 1,304,454 | +0.01(+0.03%) |
Jan 20, 2011 | 25.00 | 25.64 | 24.97 | 25.08 | 2,278,535 | +0.06(+0.23%) |
Jan 19, 2011 | 25.26 | 25.30 | 24.97 | 25.02 | 1,895,509 | -0.19(-0.77%) |
Jan 18, 2011 | 25.32 | 25.51 | 24.89 | 25.21 | 1,863,643 | -0.24(-0.96%) |
Jan 14, 2011 | 25.58 | 25.78 | 25.32 | 25.45 | 1,090,109 | -0.19(-0.75%) |
Jan 13, 2011 | 25.38 | 25.81 | 25.30 | 25.65 | 1,136,523 | +0.26(+1.02%) |
Jan 12, 2011 | 25.66 | 25.87 | 25.30 | 25.39 | 1,039,065 | -0.18(-0.70%) |
Jan 11, 2011 | 26.22 | 26.42 | 25.24 | 25.57 | 1,105,491 | -0.52(-2.01%) |
Jan 10, 2011 | 25.31 | 26.16 | 25.30 | 26.09 | 2,059,265 | +0.70(+2.77%) |
Jan 07, 2011 | 25.45 | 25.53 | 24.95 | 25.39 | 1,282,962 | -0.06(-0.23%) |
Jan 06, 2011 | 26.64 | 26.64 | 25.37 | 25.45 | 2,103,353 | -1.21(-4.54%) |
Jan 05, 2011 | 26.58 | 26.75 | 26.41 | 26.66 | 958,460 | +0.14(+0.54%) |
Jan 04, 2011 | 27.00 | 27.03 | 26.21 | 26.52 | 1,303,929 | -0.24(-0.88%) |
Jan 03, 2011 | 27.05 | 27.21 | 26.67 | 26.75 | 1,249,098 | -0.13(-0.48%) |
Dec 31, 2010 | 27.13 | 27.18 | 26.84 | 26.88 | 925,583 | -0.22(-0.82%) |
Dec 30, 2010 | 27.13 | 27.31 | 27.05 | 27.10 | 451,832 | +0.02(+0.08%) |
Dec 29, 2010 | 26.87 | 27.15 | 26.80 | 27.08 | 770,424 | +0.20(+0.75%) |
Dec 28, 2010 | 26.87 | 26.99 | 26.73 | 26.88 | 1,122,271 | -0.04(-0.13%) |
Dec 27, 2010 | 26.82 | 26.95 | 26.48 | 26.92 | 475,721 | +0.03(+0.11%) |
Dec 23, 2010 | 26.82 | 27.14 | 26.75 | 26.89 | 657,235 | +0.01(+0.03%) |
Dec 22, 2010 | 26.94 | 27.13 | 26.82 | 26.88 | 1,601,323 | -0.06(-0.24%) |
Dec 21, 2010 | 26.92 | 27.05 | 26.70 | 26.95 | 797,305 | +0.22(+0.83%) |
Dec 20, 2010 | 27.06 | 27.16 | 26.60 | 26.72 | 1,158,868 | -0.36(-1.32%) |
Dec 17, 2010 | 26.42 | 27.08 | 26.29 | 27.08 | 2,754,431 | +0.63(+2.38%) |
Dec 16, 2010 | 25.99 | 26.49 | 25.82 | 26.45 | 913,783 | +0.39(+1.51%) |
Dec 15, 2010 | 26.23 | 26.52 | 25.90 | 26.06 | 1,318,681 | -0.19(-0.71%) |
Dec 14, 2010 | 25.84 | 26.39 | 25.84 | 26.24 | 1,534,657 | +0.36(+1.38%) |
Dec 13, 2010 | 26.03 | 26.28 | 25.84 | 25.89 | 1,531,207 | -0.13(-0.50%) |
Dec 10, 2010 | 25.82 | 26.03 | 25.66 | 26.01 | 1,777,504 | +0.29(+1.11%) |
Dec 09, 2010 | 25.74 | 26.06 | 25.66 | 25.73 | 1,590,555 | +0.07(+0.28%) |
Dec 08, 2010 | 25.69 | 25.91 | 25.61 | 25.66 | 1,276,662 | +0.02(+0.08%) |
Dec 07, 2010 | 25.74 | 26.06 | 25.58 | 25.63 | 1,967,120 | +0.16(+0.65%) |
Dec 06, 2010 | 25.76 | 25.88 | 25.39 | 25.47 | 951,254 | -0.30(-1.17%) |
Dec 03, 2010 | 25.53 | 25.86 | 25.22 | 25.77 | 996,222 | +0.05(+0.20%) |
Dec 02, 2010 | 25.35 | 25.93 | 25.02 | 25.72 | 2,002,650 | +0.34(+1.36%) |