Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.05 | 22.06 | 21.78 | 21.93 | 4,682,432 | -0.04(-0.18%) |
Feb 25, 2011 | 21.80 | 22.03 | 21.72 | 21.97 | 6,241,585 | +0.26(+1.20%) |
Feb 24, 2011 | 21.63 | 21.80 | 21.39 | 21.71 | 5,746,698 | +0.02(+0.09%) |
Feb 23, 2011 | 21.86 | 22.01 | 21.48 | 21.69 | 6,485,094 | -0.14(-0.65%) |
Feb 22, 2011 | 22.10 | 22.41 | 21.73 | 21.83 | 10,113,966 | -0.78(-3.47%) |
Feb 18, 2011 | 22.54 | 22.79 | 22.48 | 22.62 | 6,877,222 | +0.04(+0.17%) |
Feb 17, 2011 | 22.27 | 22.59 | 22.25 | 22.58 | 6,439,193 | -0.08(-0.35%) |
Feb 16, 2011 | 22.51 | 22.70 | 22.42 | 22.66 | 6,557,106 | +0.25(+1.09%) |
Feb 15, 2011 | 22.71 | 22.81 | 22.27 | 22.41 | 8,638,719 | -0.44(-1.91%) |
Feb 14, 2011 | 23.03 | 23.07 | 22.78 | 22.85 | 6,094,086 | -0.19(-0.83%) |
Feb 11, 2011 | 23.25 | 23.36 | 23.01 | 23.04 | 10,660,298 | -0.39(-1.67%) |
Feb 10, 2011 | 23.02 | 23.44 | 22.98 | 23.43 | 7,011,429 | +0.31(+1.34%) |
Feb 09, 2011 | 23.13 | 23.25 | 22.86 | 23.12 | 9,413,358 | -0.08(-0.34%) |
Feb 08, 2011 | 23.19 | 23.29 | 23.07 | 23.20 | 11,300,525 | -0.00(-0.02%) |
Feb 07, 2011 | 22.80 | 23.34 | 22.77 | 23.21 | 7,465,309 | +0.47(+2.05%) |
Feb 04, 2011 | 22.91 | 22.91 | 22.57 | 22.74 | 6,737,727 | -0.08(-0.37%) |
Feb 03, 2011 | 23.09 | 23.17 | 22.66 | 22.82 | 7,344,322 | -0.36(-1.54%) |
Feb 02, 2011 | 23.23 | 23.31 | 23.05 | 23.18 | 6,996,075 | -0.19(-0.80%) |
Feb 01, 2011 | 23.07 | 23.54 | 23.05 | 23.37 | 5,982,874 | +0.46(+1.99%) |
Jan 31, 2011 | 22.82 | 23.22 | 22.82 | 22.91 | 7,129,478 | +0.15(+0.67%) |
Jan 28, 2011 | 23.20 | 23.56 | 22.72 | 22.76 | 7,968,969 | -0.57(-2.46%) |
Jan 27, 2011 | 23.33 | 23.45 | 23.11 | 23.33 | 4,242,814 | +0.08(+0.36%) |
Jan 26, 2011 | 23.52 | 23.59 | 23.15 | 23.25 | 6,961,369 | -0.14(-0.59%) |
Jan 25, 2011 | 23.30 | 23.41 | 23.01 | 23.39 | 7,184,925 | -0.06(-0.25%) |
Jan 24, 2011 | 23.66 | 23.75 | 23.32 | 23.45 | 6,578,858 | -0.22(-0.91%) |
Jan 21, 2011 | 23.61 | 23.68 | 23.45 | 23.66 | 9,312,514 | +0.34(+1.45%) |
Jan 20, 2011 | 23.43 | 23.51 | 23.07 | 23.32 | 14,188,172 | -0.22(-0.92%) |
Jan 19, 2011 | 23.83 | 24.11 | 23.38 | 23.54 | 18,267,756 | -1.01(-4.12%) |
Jan 18, 2011 | 24.42 | 24.65 | 24.26 | 24.55 | 14,968,463 | +0.03(+0.14%) |
Jan 14, 2011 | 23.72 | 24.52 | 23.72 | 24.52 | 13,902,376 | +0.70(+2.92%) |
Jan 13, 2011 | 23.43 | 23.82 | 23.29 | 23.82 | 9,823,858 | +0.39(+1.65%) |
Jan 12, 2011 | 23.29 | 23.58 | 23.28 | 23.43 | 6,252,498 | +0.31(+1.34%) |
Jan 11, 2011 | 22.84 | 23.18 | 22.80 | 23.12 | 7,936,318 | +0.37(+1.62%) |
Jan 10, 2011 | 22.68 | 22.85 | 22.52 | 22.76 | 5,670,628 | -0.11(-0.47%) |
Jan 07, 2011 | 23.20 | 23.35 | 22.60 | 22.86 | 7,409,122 | -0.34(-1.48%) |
Jan 06, 2011 | 23.21 | 23.38 | 23.05 | 23.21 | 8,875,233 | +0.02(+0.08%) |
Jan 05, 2011 | 22.97 | 23.20 | 22.80 | 23.19 | 8,514,200 | +0.29(+1.29%) |
Jan 04, 2011 | 23.52 | 23.52 | 22.75 | 22.89 | 6,986,604 | -0.46(-1.97%) |
Jan 03, 2011 | 23.02 | 23.64 | 22.98 | 23.35 | 8,988,266 | +0.63(+2.76%) |
Dec 31, 2010 | 22.63 | 22.81 | 22.60 | 22.73 | 2,963,170 | +0.03(+0.15%) |
Dec 30, 2010 | 22.84 | 22.91 | 22.67 | 22.69 | 4,392,621 | -0.19(-0.81%) |
Dec 29, 2010 | 23.00 | 23.03 | 22.84 | 22.88 | 3,599,139 | -0.07(-0.30%) |
Dec 28, 2010 | 23.17 | 23.19 | 22.80 | 22.95 | 4,023,447 | -0.18(-0.78%) |
Dec 27, 2010 | 23.06 | 23.32 | 22.95 | 23.13 | 2,905,690 | -0.02(-0.11%) |
Dec 23, 2010 | 23.40 | 23.47 | 23.03 | 23.15 | 3,784,810 | -0.27(-1.15%) |
Dec 22, 2010 | 22.84 | 23.45 | 22.84 | 23.42 | 9,589,620 | +0.53(+2.34%) |
Dec 21, 2010 | 22.56 | 22.96 | 22.56 | 22.89 | 6,692,815 | +0.38(+1.70%) |
Dec 20, 2010 | 22.40 | 22.61 | 22.23 | 22.51 | 7,612,710 | +0.21(+0.95%) |
Dec 17, 2010 | 22.42 | 22.51 | 22.23 | 22.30 | 6,786,165 | -0.11(-0.50%) |
Dec 16, 2010 | 22.25 | 22.41 | 22.00 | 22.41 | 5,000,253 | +0.17(+0.75%) |
Dec 15, 2010 | 22.14 | 22.51 | 22.02 | 22.24 | 7,018,287 | +0.08(+0.35%) |
Dec 14, 2010 | 22.24 | 22.46 | 22.10 | 22.16 | 5,096,948 | -0.08(-0.35%) |
Dec 13, 2010 | 22.57 | 22.63 | 22.20 | 22.24 | 6,927,576 | -0.28(-1.24%) |
Dec 10, 2010 | 22.52 | 22.60 | 21.91 | 22.52 | 11,028,294 | +0.09(+0.42%) |
Dec 09, 2010 | 22.63 | 22.63 | 21.47 | 22.43 | 26,563,910 | -0.22(-0.95%) |
Dec 08, 2010 | 22.41 | 22.66 | 22.30 | 22.64 | 6,070,091 | +0.33(+1.47%) |
Dec 07, 2010 | 22.67 | 22.73 | 22.29 | 22.31 | 7,086,560 | -0.12(-0.55%) |
Dec 06, 2010 | 22.31 | 22.52 | 22.25 | 22.44 | 4,570,447 | +0.02(+0.11%) |
Dec 03, 2010 | 22.19 | 22.48 | 21.92 | 22.41 | 6,368,221 | +0.04(+0.20%) |
Dec 02, 2010 | 22.05 | 22.45 | 22.04 | 22.37 | 7,859,688 | +0.40(+1.83%) |