Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 21.22 | 21.49 | 21.22 | 21.45 | 4,574,182 | +0.30(+1.42%) |
Feb 25, 2011 | 21.12 | 21.19 | 21.00 | 21.15 | 2,501,483 | +0.10(+0.48%) |
Feb 24, 2011 | 21.17 | 21.25 | 20.96 | 21.05 | 4,899,977 | -0.16(-0.76%) |
Feb 23, 2011 | 21.21 | 21.39 | 21.04 | 21.21 | 4,900,689 | -0.14(-0.65%) |
Feb 22, 2011 | 21.30 | 21.40 | 21.27 | 21.35 | 4,232,633 | -0.09(-0.42%) |
Feb 18, 2011 | 21.52 | 21.52 | 21.36 | 21.44 | 6,022,711 | -0.05(-0.25%) |
Feb 17, 2011 | 21.45 | 21.50 | 21.36 | 21.49 | 4,090,547 | +0.05(+0.22%) |
Feb 16, 2011 | 21.50 | 21.52 | 21.36 | 21.45 | 3,611,709 | -0.04(-0.17%) |
Feb 15, 2011 | 21.26 | 21.58 | 21.20 | 21.48 | 5,227,046 | +0.19(+0.87%) |
Feb 14, 2011 | 21.42 | 21.47 | 21.18 | 21.30 | 3,041,563 | -0.20(-0.95%) |
Feb 11, 2011 | 21.31 | 21.50 | 21.28 | 21.50 | 3,155,354 | +0.14(+0.65%) |
Feb 10, 2011 | 21.38 | 21.47 | 21.26 | 21.36 | 4,483,904 | -0.07(-0.31%) |
Feb 09, 2011 | 21.38 | 21.49 | 21.34 | 21.43 | 4,603,155 | -0.05(-0.25%) |
Feb 08, 2011 | 21.34 | 21.49 | 21.16 | 21.48 | 5,669,831 | +0.15(+0.70%) |
Feb 07, 2011 | 21.18 | 21.35 | 21.12 | 21.33 | 5,341,199 | +0.25(+1.18%) |
Feb 04, 2011 | 21.18 | 21.21 | 20.86 | 21.08 | 3,900,267 | -0.12(-0.56%) |
Feb 03, 2011 | 21.11 | 21.24 | 20.97 | 21.20 | 4,966,732 | +0.08(+0.36%) |
Feb 02, 2011 | 21.17 | 21.25 | 21.09 | 21.12 | 3,789,921 | -0.15(-0.72%) |
Feb 01, 2011 | 21.27 | 21.31 | 20.98 | 21.28 | 5,555,768 | +0.16(+0.76%) |
Jan 31, 2011 | 21.27 | 21.33 | 21.02 | 21.12 | 5,472,207 | -0.11(-0.50%) |
Jan 28, 2011 | 21.70 | 21.71 | 21.17 | 21.23 | 6,589,503 | -0.49(-2.26%) |
Jan 27, 2011 | 21.63 | 21.85 | 21.54 | 21.72 | 5,175,270 | +0.17(+0.77%) |
Jan 26, 2011 | 21.70 | 21.74 | 21.43 | 21.55 | 3,892,740 | -0.15(-0.68%) |
Jan 25, 2011 | 21.76 | 21.78 | 21.48 | 21.70 | 3,468,059 | -0.05(-0.24%) |
Jan 24, 2011 | 21.57 | 21.78 | 21.52 | 21.75 | 8,205,491 | +0.18(+0.85%) |
Jan 21, 2011 | 21.67 | 21.73 | 21.40 | 21.57 | 3,832,891 | -0.02(-0.08%) |
Jan 20, 2011 | 21.29 | 21.61 | 21.26 | 21.59 | 5,196,809 | +0.31(+1.45%) |
Jan 19, 2011 | 21.46 | 21.52 | 21.21 | 21.28 | 4,834,611 | -0.15(-0.72%) |
Jan 18, 2011 | 20.98 | 21.47 | 20.97 | 21.43 | 6,855,403 | +0.45(+2.14%) |
Jan 14, 2011 | 20.86 | 21.15 | 20.83 | 20.98 | 7,091,700 | -0.13(-0.62%) |
Jan 13, 2011 | 21.30 | 21.30 | 20.98 | 21.11 | 7,343,027 | -0.17(-0.78%) |
Jan 12, 2011 | 21.40 | 21.45 | 21.20 | 21.28 | 4,786,883 | +0.02(+0.08%) |
Jan 11, 2011 | 21.21 | 21.31 | 21.16 | 21.26 | 5,917,787 | +0.09(+0.45%) |
Jan 10, 2011 | 21.27 | 21.28 | 21.06 | 21.17 | 4,408,538 | -0.14(-0.67%) |
Jan 07, 2011 | 21.44 | 21.47 | 21.14 | 21.31 | 4,608,572 | -0.08(-0.39%) |
Jan 06, 2011 | 21.34 | 21.42 | 21.10 | 21.39 | 6,032,116 | +0.11(+0.50%) |
Jan 05, 2011 | 21.46 | 21.52 | 21.26 | 21.28 | 6,985,000 | -0.33(-1.51%) |
Jan 04, 2011 | 21.56 | 21.72 | 21.34 | 21.61 | 5,565,802 | +0.20(+0.94%) |
Jan 03, 2011 | 21.47 | 21.49 | 21.31 | 21.41 | 3,179,382 | +0.11(+0.53%) |
Dec 31, 2010 | 21.33 | 21.41 | 21.27 | 21.30 | 2,174,719 | -0.04(-0.19%) |
Dec 30, 2010 | 21.40 | 21.46 | 21.31 | 21.34 | 2,290,975 | -0.04(-0.19%) |
Dec 29, 2010 | 21.41 | 21.46 | 21.33 | 21.38 | 2,682,782 | +0.04(+0.19%) |
Dec 28, 2010 | 21.23 | 21.41 | 21.17 | 21.34 | 2,311,865 | +0.10(+0.47%) |
Dec 27, 2010 | 21.23 | 21.31 | 21.07 | 21.24 | 2,046,391 | -0.02(-0.11%) |
Dec 23, 2010 | 21.27 | 21.30 | 21.12 | 21.26 | 3,047,585 | -0.02(-0.11%) |
Dec 22, 2010 | 21.23 | 21.36 | 21.18 | 21.28 | 3,880,840 | +0.09(+0.45%) |
Dec 21, 2010 | 21.36 | 21.39 | 21.14 | 21.19 | 3,485,217 | -0.09(-0.44%) |
Dec 20, 2010 | 21.39 | 21.43 | 21.16 | 21.28 | 4,807,691 | -0.02(-0.08%) |
Dec 17, 2010 | 21.25 | 21.32 | 21.07 | 21.30 | 6,371,756 | -0.04(-0.17%) |
Dec 16, 2010 | 21.22 | 21.35 | 21.13 | 21.34 | 4,144,420 | +0.20(+0.92%) |
Dec 15, 2010 | 21.34 | 21.42 | 21.13 | 21.14 | 4,155,794 | -0.21(-1.00%) |
Dec 14, 2010 | 21.29 | 21.55 | 21.27 | 21.36 | 3,741,124 | +0.12(+0.59%) |
Dec 13, 2010 | 21.15 | 21.31 | 21.08 | 21.23 | 3,948,385 | +0.14(+0.65%) |
Dec 10, 2010 | 21.07 | 21.17 | 20.96 | 21.10 | 3,906,347 | +0.16(+0.76%) |
Dec 09, 2010 | 20.85 | 20.96 | 20.71 | 20.94 | 4,465,792 | +0.17(+0.83%) |
Dec 08, 2010 | 20.98 | 21.07 | 20.67 | 20.76 | 7,498,459 | -0.20(-0.96%) |
Dec 07, 2010 | 21.32 | 21.37 | 20.95 | 20.97 | 4,910,167 | -0.22(-1.06%) |
Dec 06, 2010 | 21.18 | 21.30 | 21.16 | 21.19 | 3,556,140 | -0.11(-0.53%) |
Dec 03, 2010 | 21.33 | 21.46 | 21.21 | 21.30 | 4,310,287 | -0.05(-0.25%) |
Dec 02, 2010 | 21.47 | 21.51 | 21.23 | 21.36 | 6,972,461 | -0.19(-0.88%) |