Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 26.11 | 26.51 | 26.09 | 26.18 | 8,102,354 | +0.20(+0.76%) |
Feb 25, 2011 | 25.76 | 26.09 | 25.76 | 25.98 | 6,543,278 | +0.32(+1.24%) |
Feb 24, 2011 | 25.33 | 25.76 | 25.33 | 25.66 | 10,282,798 | +0.39(+1.56%) |
Feb 23, 2011 | 25.97 | 26.03 | 24.99 | 25.27 | 14,795,074 | -0.78(-3.00%) |
Feb 22, 2011 | 26.23 | 26.78 | 25.99 | 26.05 | 10,302,601 | -0.47(-1.78%) |
Feb 18, 2011 | 26.35 | 26.74 | 26.14 | 26.52 | 9,726,600 | +0.12(+0.45%) |
Feb 17, 2011 | 25.99 | 26.41 | 25.78 | 26.40 | 7,839,654 | +0.25(+0.97%) |
Feb 16, 2011 | 26.09 | 26.28 | 25.84 | 26.15 | 10,210,487 | +0.46(+1.81%) |
Feb 15, 2011 | 25.77 | 25.78 | 25.46 | 25.68 | 11,466,322 | -0.02(-0.08%) |
Feb 14, 2011 | 25.34 | 25.76 | 25.34 | 25.71 | 8,923,822 | +0.30(+1.19%) |
Feb 11, 2011 | 24.82 | 25.43 | 24.69 | 25.40 | 12,926,260 | +0.55(+2.20%) |
Feb 10, 2011 | 25.22 | 25.38 | 24.58 | 24.86 | 13,543,876 | -0.41(-1.61%) |
Feb 09, 2011 | 25.31 | 25.60 | 25.03 | 25.26 | 8,804,462 | -0.05(-0.19%) |
Feb 08, 2011 | 25.26 | 25.31 | 24.99 | 25.31 | 9,284,980 | +0.10(+0.39%) |
Feb 07, 2011 | 25.36 | 25.45 | 25.19 | 25.22 | 9,846,634 | -0.10(-0.39%) |
Feb 04, 2011 | 24.98 | 25.31 | 24.70 | 25.31 | 10,671,828 | +0.45(+1.81%) |
Feb 03, 2011 | 24.73 | 24.97 | 24.42 | 24.86 | 9,629,602 | +0.08(+0.34%) |
Feb 02, 2011 | 24.46 | 24.83 | 24.38 | 24.78 | 19,134,304 | +0.44(+1.82%) |
Feb 01, 2011 | 24.44 | 24.69 | 24.15 | 24.34 | 27,919,444 | +1.42(+6.21%) |
Jan 31, 2011 | 23.22 | 23.36 | 22.89 | 22.91 | 11,997,711 | -0.06(-0.27%) |
Jan 28, 2011 | 23.55 | 23.64 | 22.89 | 22.98 | 8,263,344 | -0.47(-2.00%) |
Jan 27, 2011 | 23.57 | 23.68 | 23.31 | 23.45 | 7,130,283 | +0.01(+0.03%) |
Jan 26, 2011 | 23.66 | 23.73 | 23.30 | 23.44 | 7,023,175 | +0.06(+0.24%) |
Jan 25, 2011 | 23.35 | 23.50 | 23.22 | 23.38 | 7,967,154 | -0.06(-0.24%) |
Jan 24, 2011 | 23.43 | 23.59 | 23.34 | 23.44 | 6,449,808 | -0.02(-0.09%) |
Jan 21, 2011 | 23.62 | 23.82 | 23.35 | 23.46 | 8,921,336 | +0.04(+0.18%) |
Jan 20, 2011 | 23.67 | 23.76 | 22.61 | 23.42 | 15,739,734 | -0.38(-1.59%) |
Jan 19, 2011 | 24.06 | 24.25 | 23.64 | 23.80 | 13,621,619 | +0.15(+0.62%) |
Jan 18, 2011 | 23.62 | 24.20 | 23.57 | 23.65 | 11,070,065 | +0.15(+0.63%) |
Jan 14, 2011 | 23.48 | 23.50 | 23.17 | 23.50 | 6,863,504 | +0.20(+0.84%) |
Jan 13, 2011 | 22.97 | 23.33 | 22.89 | 23.31 | 10,082,217 | +0.47(+2.06%) |
Jan 12, 2011 | 22.74 | 22.99 | 22.66 | 22.84 | 10,179,005 | +0.25(+1.09%) |
Jan 11, 2011 | 22.60 | 22.70 | 22.47 | 22.59 | 6,712,308 | +0.08(+0.37%) |
Jan 10, 2011 | 22.17 | 22.64 | 22.17 | 22.51 | 9,164,422 | +0.10(+0.44%) |
Jan 07, 2011 | 22.41 | 22.47 | 22.00 | 22.41 | 12,730,788 | +0.25(+1.11%) |
Jan 06, 2011 | 21.79 | 22.36 | 21.78 | 22.16 | 17,185,298 | +0.76(+3.53%) |
Jan 05, 2011 | 21.39 | 21.67 | 21.29 | 21.41 | 7,865,204 | +0.10(+0.46%) |
Jan 04, 2011 | 21.35 | 21.65 | 21.25 | 21.31 | 11,797,740 | -0.01(-0.07%) |
Jan 03, 2011 | 21.32 | 21.43 | 21.13 | 21.32 | 7,288,141 | +0.22(+1.06%) |
Dec 31, 2010 | 20.96 | 21.15 | 20.87 | 21.10 | 4,054,308 | +0.13(+0.60%) |
Dec 30, 2010 | 20.87 | 21.03 | 20.81 | 20.97 | 5,470,829 | +0.11(+0.50%) |
Dec 29, 2010 | 20.89 | 21.01 | 20.80 | 20.87 | 8,295,813 | -0.02(-0.10%) |
Dec 28, 2010 | 21.17 | 21.22 | 20.79 | 20.89 | 7,099,960 | -0.22(-1.03%) |
Dec 27, 2010 | 21.19 | 21.29 | 21.05 | 21.11 | 3,974,725 | -0.08(-0.40%) |
Dec 23, 2010 | 21.39 | 21.47 | 21.15 | 21.19 | 6,354,468 | -0.27(-1.24%) |
Dec 22, 2010 | 21.18 | 21.52 | 20.99 | 21.46 | 8,351,431 | +0.31(+1.46%) |
Dec 21, 2010 | 21.29 | 21.50 | 21.10 | 21.15 | 6,101,713 | -0.07(-0.33%) |
Dec 20, 2010 | 21.21 | 21.29 | 21.08 | 21.22 | 5,514,641 | +0.15(+0.73%) |
Dec 17, 2010 | 21.19 | 21.29 | 20.99 | 21.06 | 9,061,942 | -0.22(-1.05%) |
Dec 16, 2010 | 21.18 | 21.39 | 21.14 | 21.29 | 4,763,022 | +0.09(+0.43%) |
Dec 15, 2010 | 21.39 | 21.49 | 21.17 | 21.20 | 6,182,859 | -0.24(-1.11%) |
Dec 14, 2010 | 21.52 | 21.59 | 21.36 | 21.43 | 5,378,658 | -0.09(-0.43%) |
Dec 13, 2010 | 21.95 | 22.08 | 21.48 | 21.53 | 8,446,073 | -0.26(-1.21%) |
Dec 10, 2010 | 21.43 | 21.81 | 21.32 | 21.79 | 10,803,817 | +0.44(+2.07%) |
Dec 09, 2010 | 21.16 | 21.39 | 21.11 | 21.35 | 10,779,012 | +0.34(+1.64%) |
Dec 08, 2010 | 21.13 | 21.29 | 20.90 | 21.01 | 7,180,152 | -0.15(-0.73%) |
Dec 07, 2010 | 21.31 | 21.34 | 21.08 | 21.16 | 9,262,051 | +0.01(+0.07%) |
Dec 06, 2010 | 21.31 | 21.34 | 21.05 | 21.15 | 6,282,784 | -0.17(-0.79%) |
Dec 03, 2010 | 21.05 | 21.41 | 20.94 | 21.32 | 8,749,555 | +0.19(+0.90%) |
Dec 02, 2010 | 20.56 | 21.13 | 20.52 | 21.13 | 9,468,416 | +0.44(+2.14%) |