Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 21.45 | 21.73 | 21.45 | 21.69 | 4,524,931 | +0.30(+1.42%) |
Feb 25, 2011 | 21.35 | 21.43 | 21.23 | 21.38 | 2,474,549 | +0.10(+0.48%) |
Feb 24, 2011 | 21.40 | 21.49 | 21.19 | 21.28 | 4,847,218 | -0.16(-0.76%) |
Feb 23, 2011 | 21.44 | 21.62 | 21.27 | 21.44 | 4,847,923 | -0.14(-0.65%) |
Feb 22, 2011 | 21.53 | 21.63 | 21.50 | 21.58 | 4,187,059 | -0.09(-0.42%) |
Feb 18, 2011 | 21.76 | 21.76 | 21.59 | 21.67 | 5,957,863 | -0.05(-0.25%) |
Feb 17, 2011 | 21.68 | 21.73 | 21.59 | 21.73 | 4,046,504 | +0.05(+0.22%) |
Feb 16, 2011 | 21.73 | 21.76 | 21.59 | 21.68 | 3,572,821 | -0.04(-0.17%) |
Feb 15, 2011 | 21.49 | 21.82 | 21.43 | 21.72 | 5,170,766 | +0.19(+0.87%) |
Feb 14, 2011 | 21.65 | 21.70 | 21.41 | 21.53 | 3,008,814 | -0.21(-0.95%) |
Feb 11, 2011 | 21.54 | 21.73 | 21.52 | 21.73 | 3,121,380 | +0.14(+0.65%) |
Feb 10, 2011 | 21.61 | 21.70 | 21.49 | 21.59 | 4,435,625 | -0.07(-0.31%) |
Feb 09, 2011 | 21.61 | 21.72 | 21.57 | 21.66 | 4,553,593 | -0.05(-0.25%) |
Feb 08, 2011 | 21.57 | 21.72 | 21.39 | 21.72 | 5,608,783 | +0.15(+0.70%) |
Feb 07, 2011 | 21.41 | 21.58 | 21.35 | 21.56 | 5,283,689 | +0.25(+1.18%) |
Feb 04, 2011 | 21.41 | 21.44 | 21.09 | 21.31 | 3,858,272 | -0.12(-0.56%) |
Feb 03, 2011 | 21.34 | 21.47 | 21.19 | 21.43 | 4,913,255 | +0.08(+0.36%) |
Feb 02, 2011 | 21.40 | 21.48 | 21.32 | 21.35 | 3,749,114 | -0.16(-0.72%) |
Feb 01, 2011 | 21.50 | 21.55 | 21.21 | 21.51 | 5,495,948 | +0.16(+0.76%) |
Jan 31, 2011 | 21.50 | 21.56 | 21.25 | 21.35 | 5,413,287 | -0.11(-0.50%) |
Jan 28, 2011 | 21.94 | 21.95 | 21.40 | 21.46 | 6,518,553 | -0.50(-2.26%) |
Jan 27, 2011 | 21.87 | 22.09 | 21.77 | 21.95 | 5,119,547 | +0.17(+0.77%) |
Jan 26, 2011 | 21.94 | 21.98 | 21.66 | 21.79 | 3,850,826 | -0.15(-0.68%) |
Jan 25, 2011 | 22.00 | 22.02 | 21.71 | 21.94 | 3,430,718 | -0.05(-0.25%) |
Jan 24, 2011 | 21.80 | 22.01 | 21.76 | 21.99 | 8,117,141 | +0.19(+0.85%) |
Jan 21, 2011 | 21.91 | 21.97 | 21.63 | 21.80 | 3,791,622 | -0.02(-0.08%) |
Jan 20, 2011 | 21.52 | 21.85 | 21.49 | 21.82 | 5,140,854 | +0.31(+1.45%) |
Jan 19, 2011 | 21.69 | 21.75 | 21.44 | 21.51 | 4,782,556 | -0.16(-0.72%) |
Jan 18, 2011 | 21.21 | 21.70 | 21.19 | 21.67 | 6,781,590 | +0.45(+2.14%) |
Jan 14, 2011 | 21.09 | 21.38 | 21.06 | 21.21 | 7,015,343 | -0.13(-0.62%) |
Jan 13, 2011 | 21.53 | 21.53 | 21.21 | 21.34 | 7,263,963 | -0.17(-0.78%) |
Jan 12, 2011 | 21.63 | 21.68 | 21.43 | 21.51 | 4,735,342 | +0.02(+0.08%) |
Jan 11, 2011 | 21.44 | 21.54 | 21.39 | 21.49 | 5,854,069 | +0.10(+0.45%) |
Jan 10, 2011 | 21.50 | 21.51 | 21.29 | 21.40 | 4,361,070 | -0.14(-0.67%) |
Jan 07, 2011 | 21.68 | 21.71 | 21.37 | 21.54 | 4,558,951 | -0.08(-0.39%) |
Jan 06, 2011 | 21.57 | 21.65 | 21.32 | 21.62 | 5,967,167 | +0.11(+0.50%) |
Jan 05, 2011 | 21.69 | 21.75 | 21.49 | 21.52 | 6,909,792 | -0.33(-1.51%) |
Jan 04, 2011 | 21.79 | 21.95 | 21.57 | 21.85 | 5,505,874 | +0.20(+0.94%) |
Jan 03, 2011 | 21.70 | 21.72 | 21.54 | 21.64 | 3,145,149 | +0.11(+0.53%) |
Dec 31, 2010 | 21.56 | 21.64 | 21.50 | 21.53 | 2,151,303 | -0.04(-0.19%) |
Dec 30, 2010 | 21.64 | 21.69 | 21.54 | 21.57 | 2,266,307 | -0.04(-0.19%) |
Dec 29, 2010 | 21.64 | 21.69 | 21.56 | 21.61 | 2,653,896 | +0.04(+0.19%) |
Dec 28, 2010 | 21.46 | 21.64 | 21.40 | 21.57 | 2,286,973 | +0.10(+0.47%) |
Dec 27, 2010 | 21.46 | 21.54 | 21.30 | 21.47 | 2,024,357 | -0.02(-0.11%) |
Dec 23, 2010 | 21.50 | 21.53 | 21.35 | 21.49 | 3,014,771 | -0.02(-0.11%) |
Dec 22, 2010 | 21.46 | 21.59 | 21.41 | 21.52 | 3,839,054 | +0.10(+0.45%) |
Dec 21, 2010 | 21.59 | 21.62 | 21.37 | 21.42 | 3,447,692 | -0.10(-0.44%) |
Dec 20, 2010 | 21.62 | 21.67 | 21.39 | 21.52 | 4,755,926 | -0.02(-0.08%) |
Dec 17, 2010 | 21.48 | 21.55 | 21.30 | 21.53 | 6,303,150 | -0.04(-0.17%) |
Dec 16, 2010 | 21.45 | 21.58 | 21.36 | 21.57 | 4,099,796 | +0.20(+0.92%) |
Dec 15, 2010 | 21.57 | 21.65 | 21.36 | 21.37 | 4,111,047 | -0.22(-1.00%) |
Dec 14, 2010 | 21.52 | 21.78 | 21.50 | 21.59 | 3,700,843 | +0.13(+0.59%) |
Dec 13, 2010 | 21.38 | 21.54 | 21.31 | 21.46 | 3,905,872 | +0.14(+0.65%) |
Dec 10, 2010 | 21.30 | 21.40 | 21.19 | 21.32 | 3,864,287 | +0.16(+0.76%) |
Dec 09, 2010 | 21.07 | 21.19 | 20.94 | 21.16 | 4,417,708 | +0.17(+0.83%) |
Dec 08, 2010 | 21.21 | 21.30 | 20.89 | 20.99 | 7,417,722 | -0.20(-0.96%) |
Dec 07, 2010 | 21.55 | 21.60 | 21.18 | 21.19 | 4,857,299 | -0.23(-1.06%) |
Dec 06, 2010 | 21.41 | 21.53 | 21.39 | 21.42 | 3,517,850 | -0.11(-0.53%) |
Dec 03, 2010 | 21.56 | 21.69 | 21.44 | 21.53 | 4,263,877 | -0.05(-0.25%) |
Dec 02, 2010 | 21.71 | 21.74 | 21.46 | 21.59 | 6,897,387 | -0.19(-0.88%) |