Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 21.59 | 21.70 | 21.49 | 21.51 | 28,779,898 | -0.13(-0.61%) |
Feb 25, 2011 | 21.46 | 21.67 | 21.44 | 21.64 | 17,000,648 | +0.14(+0.67%) |
Feb 24, 2011 | 21.60 | 21.66 | 21.44 | 21.50 | 25,357,422 | -0.01(-0.05%) |
Feb 23, 2011 | 21.46 | 21.65 | 21.44 | 21.51 | 27,033,574 | +0.05(+0.23%) |
Feb 22, 2011 | 21.32 | 21.63 | 21.31 | 21.46 | 26,669,816 | -0.27(-1.22%) |
Feb 18, 2011 | 21.74 | 21.76 | 21.58 | 21.72 | 36,630,152 | +0.00(+0.00%) |
Feb 17, 2011 | 21.33 | 21.78 | 21.29 | 21.72 | 27,413,484 | +0.39(+1.81%) |
Feb 16, 2011 | 21.23 | 21.37 | 21.16 | 21.34 | 19,309,674 | +0.07(+0.33%) |
Feb 15, 2011 | 21.17 | 21.27 | 21.05 | 21.26 | 24,201,842 | +0.02(+0.08%) |
Feb 14, 2011 | 21.43 | 21.45 | 21.20 | 21.25 | 18,027,138 | -0.14(-0.68%) |
Feb 11, 2011 | 21.28 | 21.42 | 21.24 | 21.39 | 28,378,884 | +0.01(+0.05%) |
Feb 10, 2011 | 21.25 | 21.38 | 21.14 | 21.38 | 27,280,290 | +0.13(+0.62%) |
Feb 09, 2011 | 21.57 | 21.79 | 21.16 | 21.25 | 44,562,208 | +0.09(+0.45%) |
Feb 08, 2011 | 21.01 | 21.17 | 20.98 | 21.16 | 19,406,676 | +0.12(+0.56%) |
Feb 07, 2011 | 21.09 | 21.09 | 20.97 | 21.04 | 17,848,650 | -0.01(-0.06%) |
Feb 04, 2011 | 21.08 | 21.15 | 20.99 | 21.05 | 13,943,835 | -0.00(-0.02%) |
Feb 03, 2011 | 21.10 | 21.19 | 20.91 | 21.06 | 19,311,632 | -0.10(-0.46%) |
Feb 02, 2011 | 21.25 | 21.36 | 21.05 | 21.15 | 23,174,652 | -0.06(-0.30%) |
Feb 01, 2011 | 21.16 | 21.31 | 21.15 | 21.22 | 23,813,642 | +0.07(+0.32%) |
Jan 31, 2011 | 20.97 | 21.15 | 20.83 | 21.15 | 23,353,112 | +0.22(+1.03%) |
Jan 28, 2011 | 21.15 | 21.30 | 20.91 | 20.94 | 35,406,008 | -0.16(-0.78%) |
Jan 27, 2011 | 21.26 | 21.27 | 21.08 | 21.10 | 20,089,198 | -0.09(-0.41%) |
Jan 26, 2011 | 21.26 | 21.30 | 21.15 | 21.19 | 20,291,432 | +0.00(+0.00%) |
Jan 25, 2011 | 21.27 | 21.31 | 21.05 | 21.19 | 27,035,356 | -0.10(-0.46%) |
Jan 24, 2011 | 21.16 | 21.29 | 21.09 | 21.29 | 22,380,004 | +0.16(+0.76%) |
Jan 21, 2011 | 21.26 | 21.27 | 21.11 | 21.12 | 24,847,832 | -0.05(-0.25%) |
Jan 20, 2011 | 21.41 | 21.50 | 21.12 | 21.18 | 30,600,068 | -0.16(-0.77%) |
Jan 19, 2011 | 21.43 | 21.51 | 21.26 | 21.34 | 27,244,494 | -0.02(-0.09%) |
Jan 18, 2011 | 21.27 | 21.45 | 21.26 | 21.36 | 24,283,356 | +0.12(+0.55%) |
Jan 14, 2011 | 21.33 | 21.33 | 21.19 | 21.24 | 18,783,084 | -0.09(-0.43%) |
Jan 13, 2011 | 21.29 | 21.49 | 21.24 | 21.34 | 26,665,976 | +0.12(+0.57%) |
Jan 12, 2011 | 21.27 | 21.32 | 21.10 | 21.21 | 21,132,310 | +0.12(+0.56%) |
Jan 11, 2011 | 21.32 | 21.34 | 21.09 | 21.10 | 23,052,198 | -0.12(-0.59%) |
Jan 10, 2011 | 21.10 | 21.27 | 21.05 | 21.22 | 22,149,530 | +0.05(+0.22%) |
Jan 07, 2011 | 21.13 | 21.20 | 21.05 | 21.17 | 24,659,322 | -0.08(-0.39%) |
Jan 06, 2011 | 21.41 | 21.42 | 21.14 | 21.26 | 32,283,684 | -0.11(-0.51%) |
Jan 05, 2011 | 21.47 | 21.52 | 21.15 | 21.37 | 51,096,160 | -0.13(-0.60%) |
Jan 04, 2011 | 21.88 | 21.94 | 21.47 | 21.49 | 41,513,244 | -0.45(-2.07%) |
Jan 03, 2011 | 22.17 | 22.17 | 21.91 | 21.95 | 28,148,438 | -0.19(-0.84%) |
Dec 31, 2010 | 22.00 | 22.14 | 22.00 | 22.13 | 16,006,812 | +0.09(+0.41%) |
Dec 30, 2010 | 22.02 | 22.08 | 22.00 | 22.04 | 13,796,487 | +0.02(+0.08%) |
Dec 29, 2010 | 22.01 | 22.10 | 21.99 | 22.03 | 13,009,144 | +0.03(+0.14%) |
Dec 28, 2010 | 21.91 | 22.02 | 21.89 | 22.00 | 14,662,360 | +0.10(+0.45%) |
Dec 27, 2010 | 22.06 | 22.06 | 21.89 | 21.90 | 14,744,346 | -0.17(-0.78%) |
Dec 23, 2010 | 22.05 | 22.17 | 22.03 | 22.07 | 19,434,970 | -0.00(-0.02%) |
Dec 22, 2010 | 22.01 | 22.07 | 21.88 | 22.07 | 22,910,270 | +0.03(+0.15%) |
Dec 21, 2010 | 21.99 | 22.08 | 21.93 | 22.04 | 27,830,428 | +0.06(+0.28%) |
Dec 20, 2010 | 22.03 | 22.12 | 21.94 | 21.98 | 27,108,004 | -0.13(-0.59%) |
Dec 17, 2010 | 21.88 | 22.13 | 21.82 | 22.11 | 43,524,560 | +0.12(+0.55%) |
Dec 16, 2010 | 21.82 | 22.02 | 21.77 | 21.99 | 42,832,092 | +0.20(+0.93%) |
Dec 15, 2010 | 21.50 | 21.86 | 21.45 | 21.79 | 38,780,812 | +0.28(+1.31%) |
Dec 14, 2010 | 21.82 | 21.83 | 21.44 | 21.50 | 41,507,872 | -0.32(-1.46%) |
Dec 13, 2010 | 21.67 | 21.86 | 21.64 | 21.82 | 27,870,838 | +0.07(+0.31%) |
Dec 10, 2010 | 21.83 | 21.84 | 21.63 | 21.76 | 26,609,200 | -0.06(-0.28%) |
Dec 09, 2010 | 21.74 | 21.84 | 21.73 | 21.82 | 29,154,350 | +0.15(+0.68%) |
Dec 08, 2010 | 21.56 | 21.69 | 21.56 | 21.67 | 27,103,860 | +0.08(+0.39%) |
Dec 07, 2010 | 21.67 | 21.73 | 21.58 | 21.58 | 29,306,752 | +0.05(+0.23%) |
Dec 06, 2010 | 21.66 | 21.70 | 21.53 | 21.53 | 33,016,370 | -0.17(-0.79%) |
Dec 03, 2010 | 21.81 | 21.85 | 21.70 | 21.71 | 30,734,282 | -0.13(-0.62%) |
Dec 02, 2010 | 21.76 | 21.86 | 21.71 | 21.84 | 33,831,412 | +0.07(+0.31%) |