Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.90 | 21.03 | 20.75 | 20.80 | 6,251,052 | -0.08(-0.40%) |
Feb 25, 2011 | 20.80 | 21.02 | 20.65 | 20.89 | 6,745,146 | +0.13(+0.62%) |
Feb 24, 2011 | 21.02 | 21.26 | 20.74 | 20.76 | 9,159,514 | -0.36(-1.68%) |
Feb 23, 2011 | 21.42 | 21.47 | 21.00 | 21.11 | 9,355,295 | -0.26(-1.24%) |
Feb 22, 2011 | 21.48 | 21.77 | 21.30 | 21.38 | 11,350,741 | +0.06(+0.27%) |
Feb 18, 2011 | 21.37 | 21.72 | 21.29 | 21.32 | 13,065,383 | +0.12(+0.55%) |
Feb 17, 2011 | 21.06 | 21.23 | 20.88 | 21.20 | 12,048,599 | +0.12(+0.58%) |
Feb 16, 2011 | 21.19 | 21.44 | 20.86 | 21.08 | 14,582,970 | -0.14(-0.64%) |
Feb 15, 2011 | 21.31 | 21.35 | 21.19 | 21.22 | 16,322,174 | -0.12(-0.54%) |
Feb 14, 2011 | 21.64 | 21.68 | 21.31 | 21.33 | 12,328,892 | -0.35(-1.61%) |
Feb 11, 2011 | 21.88 | 21.88 | 21.51 | 21.68 | 12,951,118 | -0.30(-1.35%) |
Feb 10, 2011 | 21.88 | 22.02 | 21.77 | 21.98 | 10,467,053 | +0.14(+0.62%) |
Feb 09, 2011 | 22.10 | 22.19 | 21.81 | 21.84 | 13,080,442 | -0.32(-1.46%) |
Feb 08, 2011 | 22.63 | 22.67 | 22.13 | 22.17 | 10,340,258 | -0.41(-1.83%) |
Feb 07, 2011 | 22.82 | 22.88 | 22.56 | 22.58 | 5,557,011 | -0.16(-0.71%) |
Feb 04, 2011 | 22.54 | 22.77 | 22.39 | 22.74 | 9,716,059 | +0.14(+0.63%) |
Feb 03, 2011 | 22.41 | 22.71 | 22.36 | 22.60 | 8,205,352 | +0.21(+0.95%) |
Feb 02, 2011 | 22.24 | 22.59 | 22.15 | 22.39 | 8,154,106 | +0.19(+0.84%) |
Feb 01, 2011 | 22.03 | 22.54 | 22.02 | 22.20 | 11,876,935 | +0.26(+1.18%) |
Jan 31, 2011 | 21.95 | 22.10 | 21.68 | 21.94 | 9,349,930 | -0.07(-0.32%) |
Jan 28, 2011 | 22.48 | 22.51 | 21.94 | 22.01 | 11,180,602 | -0.44(-1.95%) |
Jan 27, 2011 | 22.64 | 22.71 | 22.43 | 22.45 | 7,352,933 | -0.13(-0.57%) |
Jan 26, 2011 | 22.67 | 22.78 | 22.52 | 22.58 | 7,065,638 | -0.10(-0.43%) |
Jan 25, 2011 | 22.79 | 22.84 | 22.59 | 22.68 | 6,407,873 | -0.08(-0.37%) |
Jan 24, 2011 | 22.69 | 22.78 | 22.55 | 22.76 | 7,165,754 | +0.10(+0.46%) |
Jan 21, 2011 | 22.90 | 23.03 | 22.62 | 22.66 | 7,906,651 | -0.14(-0.59%) |
Jan 20, 2011 | 22.52 | 22.84 | 22.46 | 22.79 | 10,071,210 | +0.27(+1.20%) |
Jan 19, 2011 | 22.68 | 22.68 | 22.36 | 22.52 | 8,235,640 | -0.15(-0.65%) |
Jan 18, 2011 | 22.98 | 23.10 | 22.62 | 22.67 | 8,308,210 | -0.32(-1.38%) |
Jan 14, 2011 | 22.83 | 23.05 | 22.81 | 22.99 | 7,601,722 | +0.05(+0.22%) |
Jan 13, 2011 | 22.93 | 23.04 | 22.90 | 22.93 | 8,298,359 | -0.08(-0.36%) |
Jan 12, 2011 | 23.16 | 23.17 | 23.01 | 23.02 | 8,295,942 | -0.01(-0.06%) |
Jan 11, 2011 | 23.23 | 23.32 | 22.93 | 23.03 | 9,884,436 | -0.14(-0.61%) |
Jan 10, 2011 | 22.79 | 23.20 | 22.73 | 23.17 | 10,001,091 | +0.35(+1.53%) |
Jan 07, 2011 | 23.04 | 23.08 | 22.52 | 22.82 | 13,751,558 | -0.04(-0.16%) |
Jan 06, 2011 | 22.99 | 23.08 | 22.70 | 22.86 | 14,141,506 | -0.18(-0.76%) |
Jan 05, 2011 | 22.62 | 23.44 | 22.35 | 23.04 | 28,849,472 | +0.42(+1.85%) |
Jan 04, 2011 | 22.62 | 22.96 | 22.43 | 22.62 | 17,160,988 | +0.26(+1.15%) |
Jan 03, 2011 | 22.01 | 22.52 | 21.94 | 22.36 | 16,158,034 | +0.23(+1.05%) |
Dec 31, 2010 | 22.04 | 22.20 | 22.00 | 22.13 | 5,537,307 | +0.09(+0.41%) |
Dec 30, 2010 | 22.06 | 22.10 | 21.90 | 22.04 | 10,086,959 | +0.01(+0.03%) |
Dec 29, 2010 | 21.97 | 22.17 | 21.91 | 22.03 | 6,637,087 | +0.15(+0.70%) |
Dec 28, 2010 | 22.01 | 22.06 | 21.84 | 21.88 | 9,480,368 | -0.11(-0.50%) |
Dec 27, 2010 | 22.06 | 22.06 | 21.81 | 21.99 | 6,955,205 | -0.08(-0.38%) |
Dec 23, 2010 | 21.56 | 22.11 | 21.52 | 22.07 | 13,901,352 | +0.53(+2.48%) |
Dec 22, 2010 | 21.49 | 21.68 | 21.46 | 21.54 | 9,260,217 | +0.04(+0.18%) |
Dec 21, 2010 | 21.94 | 21.94 | 21.47 | 21.50 | 18,761,626 | -0.33(-1.50%) |
Dec 20, 2010 | 22.11 | 22.13 | 21.71 | 21.83 | 15,031,680 | -0.19(-0.88%) |
Dec 17, 2010 | 22.23 | 22.28 | 22.01 | 22.02 | 18,916,376 | -0.21(-0.95%) |
Dec 16, 2010 | 22.23 | 22.38 | 22.17 | 22.23 | 20,088,872 | +0.06(+0.29%) |
Dec 15, 2010 | 22.68 | 22.81 | 22.10 | 22.17 | 32,170,490 | -0.66(-2.87%) |
Dec 14, 2010 | 22.87 | 23.23 | 22.01 | 22.82 | 100,652,256 | -3.97(-14.82%) |
Dec 13, 2010 | 27.24 | 27.35 | 26.78 | 26.79 | 20,607,396 | -0.06(-0.24%) |
Dec 10, 2010 | 26.93 | 27.02 | 26.71 | 26.86 | 9,933,601 | -0.13(-0.48%) |
Dec 09, 2010 | 26.80 | 27.09 | 26.80 | 26.98 | 7,067,200 | +0.23(+0.86%) |
Dec 08, 2010 | 26.79 | 26.92 | 26.57 | 26.75 | 7,914,099 | +0.03(+0.12%) |
Dec 07, 2010 | 27.65 | 27.69 | 26.68 | 26.72 | 13,194,697 | -0.98(-3.55%) |
Dec 06, 2010 | 27.75 | 27.76 | 27.27 | 27.70 | 6,624,715 | +0.19(+0.68%) |
Dec 03, 2010 | 27.75 | 28.02 | 27.14 | 27.52 | 9,450,157 | -0.47(-1.68%) |
Dec 02, 2010 | 27.36 | 28.11 | 27.36 | 27.99 | 8,027,694 | +0.72(+2.64%) |