Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 26.43 | 26.75 | 26.31 | 26.75 | 3,066,706 | +0.39(+1.48%) |
Feb 25, 2011 | 26.18 | 26.36 | 26.11 | 26.36 | 2,270,809 | +0.26(+1.00%) |
Feb 24, 2011 | 26.04 | 26.20 | 25.82 | 26.10 | 4,574,677 | +0.01(+0.04%) |
Feb 23, 2011 | 25.98 | 26.26 | 25.93 | 26.09 | 3,581,520 | +0.17(+0.66%) |
Feb 22, 2011 | 26.01 | 26.30 | 25.80 | 25.92 | 4,470,758 | -0.33(-1.26%) |
Feb 18, 2011 | 26.48 | 26.54 | 26.23 | 26.25 | 3,297,297 | -0.21(-0.79%) |
Feb 17, 2011 | 26.16 | 26.57 | 26.16 | 26.46 | 3,764,770 | +0.26(+0.99%) |
Feb 16, 2011 | 25.99 | 26.33 | 25.99 | 26.20 | 2,220,754 | +0.26(+1.00%) |
Feb 15, 2011 | 25.88 | 26.03 | 25.66 | 25.94 | 2,199,708 | +0.00(+0.00%) |
Feb 14, 2011 | 25.86 | 26.05 | 25.77 | 25.94 | 2,721,972 | +0.09(+0.35%) |
Feb 11, 2011 | 25.75 | 25.95 | 25.60 | 25.85 | 3,103,262 | +0.09(+0.35%) |
Feb 10, 2011 | 25.79 | 25.92 | 25.51 | 25.76 | 3,925,809 | -0.13(-0.50%) |
Feb 09, 2011 | 26.08 | 26.19 | 25.82 | 25.89 | 2,656,028 | -0.45(-1.71%) |
Feb 08, 2011 | 26.41 | 26.51 | 26.14 | 26.34 | 2,210,437 | +0.02(+0.08%) |
Feb 07, 2011 | 26.29 | 26.56 | 26.20 | 26.32 | 3,241,784 | +0.13(+0.50%) |
Feb 04, 2011 | 26.52 | 26.52 | 26.01 | 26.19 | 4,045,405 | +0.00(+0.00%) |
Feb 03, 2011 | 26.36 | 26.53 | 26.06 | 26.19 | 4,515,229 | -0.14(-0.53%) |
Feb 02, 2011 | 26.25 | 26.48 | 26.21 | 26.33 | 1,939,230 | -0.08(-0.30%) |
Feb 01, 2011 | 26.31 | 26.47 | 26.25 | 26.41 | 2,368,053 | +0.18(+0.69%) |
Jan 31, 2011 | 25.88 | 26.25 | 25.85 | 26.23 | 2,686,100 | +0.53(+2.06%) |
Jan 28, 2011 | 26.10 | 26.19 | 25.66 | 25.70 | 2,587,792 | -0.35(-1.34%) |
Jan 27, 2011 | 25.92 | 26.30 | 25.82 | 26.05 | 3,042,031 | +0.12(+0.46%) |
Jan 26, 2011 | 25.66 | 26.00 | 25.55 | 25.93 | 3,295,459 | +0.34(+1.33%) |
Jan 25, 2011 | 25.73 | 25.87 | 25.38 | 25.59 | 2,423,283 | -0.18(-0.70%) |
Jan 24, 2011 | 25.46 | 25.84 | 25.45 | 25.77 | 4,959,511 | +0.29(+1.14%) |
Jan 21, 2011 | 25.51 | 25.60 | 25.40 | 25.48 | 3,822,191 | +0.17(+0.67%) |
Jan 20, 2011 | 25.12 | 25.39 | 24.93 | 25.31 | 3,653,936 | +0.19(+0.76%) |
Jan 19, 2011 | 25.51 | 25.61 | 25.01 | 25.12 | 2,730,779 | +0.00(+0.00%) |
Jan 18, 2011 | 25.00 | 25.25 | 25.00 | 25.12 | 1,654,278 | +0.11(+0.44%) |
Jan 14, 2011 | 24.78 | 25.07 | 24.67 | 25.01 | 2,410,465 | +0.20(+0.81%) |
Jan 13, 2011 | 25.25 | 25.37 | 24.73 | 24.81 | 3,725,999 | -0.41(-1.63%) |
Jan 12, 2011 | 25.25 | 25.38 | 25.12 | 25.22 | 2,426,908 | +0.10(+0.40%) |
Jan 11, 2011 | 24.70 | 25.14 | 24.62 | 25.12 | 3,354,998 | +0.40(+1.62%) |
Jan 10, 2011 | 24.77 | 24.77 | 24.44 | 24.72 | 2,934,444 | -0.24(-0.96%) |
Jan 07, 2011 | 24.91 | 24.99 | 24.68 | 24.96 | 2,531,582 | +0.10(+0.40%) |
Jan 06, 2011 | 25.31 | 25.34 | 24.81 | 24.86 | 3,544,077 | -0.42(-1.66%) |
Jan 05, 2011 | 25.16 | 25.29 | 24.92 | 25.28 | 2,435,057 | +0.07(+0.28%) |
Jan 04, 2011 | 25.13 | 25.21 | 24.83 | 25.21 | 3,538,822 | +0.17(+0.68%) |
Jan 03, 2011 | 25.20 | 25.25 | 25.00 | 25.04 | 2,340,503 | +0.05(+0.20%) |
Dec 31, 2010 | 24.91 | 25.12 | 24.84 | 24.99 | 1,656,074 | +0.00(+0.00%) |
Dec 30, 2010 | 25.28 | 25.45 | 24.97 | 24.99 | 2,397,758 | -0.27(-1.07%) |
Dec 29, 2010 | 25.22 | 25.34 | 25.19 | 25.26 | 1,471,325 | +0.04(+0.16%) |
Dec 28, 2010 | 25.18 | 25.24 | 25.07 | 25.22 | 1,263,264 | +0.11(+0.44%) |
Dec 27, 2010 | 25.02 | 25.19 | 24.91 | 25.11 | 1,241,049 | +0.04(+0.16%) |
Dec 23, 2010 | 25.12 | 25.17 | 24.97 | 25.07 | 1,449,830 | -0.05(-0.20%) |
Dec 22, 2010 | 25.00 | 25.17 | 24.93 | 25.12 | 1,867,284 | +0.18(+0.72%) |
Dec 21, 2010 | 24.84 | 24.99 | 24.78 | 24.94 | 1,758,907 | +0.17(+0.69%) |
Dec 20, 2010 | 24.50 | 24.82 | 24.32 | 24.77 | 2,879,967 | +0.37(+1.52%) |
Dec 17, 2010 | 24.42 | 24.50 | 24.34 | 24.40 | 4,583,782 | -0.08(-0.33%) |
Dec 16, 2010 | 24.53 | 24.60 | 24.29 | 24.48 | 3,187,238 | +0.00(+0.00%) |
Dec 15, 2010 | 24.82 | 24.87 | 24.42 | 24.48 | 3,177,707 | -0.35(-1.41%) |
Dec 14, 2010 | 25.06 | 25.11 | 24.76 | 24.83 | 2,998,179 | -0.14(-0.56%) |
Dec 13, 2010 | 24.90 | 25.13 | 24.67 | 24.97 | 2,704,495 | +0.44(+1.79%) |
Dec 10, 2010 | 24.50 | 24.64 | 24.49 | 24.53 | 2,004,729 | +0.07(+0.29%) |
Dec 09, 2010 | 24.69 | 24.76 | 24.38 | 24.46 | 2,328,843 | -0.12(-0.49%) |
Dec 08, 2010 | 24.69 | 24.69 | 24.36 | 24.58 | 2,218,618 | +0.06(+0.24%) |
Dec 07, 2010 | 24.78 | 24.88 | 24.48 | 24.52 | 2,472,826 | -0.07(-0.28%) |
Dec 06, 2010 | 24.73 | 24.83 | 24.58 | 24.59 | 2,141,562 | -0.11(-0.45%) |
Dec 03, 2010 | 24.73 | 24.80 | 24.50 | 24.70 | 5,432,720 | -0.06(-0.24%) |
Dec 02, 2010 | 24.43 | 24.81 | 24.40 | 24.76 | 2,725,045 | +0.32(+1.31%) |