Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 25.95 | 26.34 | 25.91 | 26.28 | 12,367,893 | -1.04(-3.81%) |
Feb 25, 2011 | 27.24 | 27.38 | 27.19 | 27.32 | 4,271,646 | +0.49(+1.81%) |
Feb 24, 2011 | 26.74 | 26.86 | 26.58 | 26.83 | 4,053,500 | -0.10(-0.37%) |
Feb 23, 2011 | 27.15 | 27.17 | 26.72 | 26.93 | 6,145,903 | +0.20(+0.75%) |
Feb 22, 2011 | 26.81 | 27.07 | 26.68 | 26.73 | 5,682,582 | -1.23(-4.38%) |
Feb 18, 2011 | 28.00 | 28.04 | 27.88 | 27.96 | 2,453,487 | -0.18(-0.64%) |
Feb 17, 2011 | 28.18 | 28.21 | 28.07 | 28.14 | 4,243,408 | +0.49(+1.76%) |
Feb 16, 2011 | 27.49 | 27.76 | 27.46 | 27.66 | 4,478,597 | +0.68(+2.53%) |
Feb 15, 2011 | 27.15 | 27.21 | 26.96 | 26.97 | 3,236,039 | -0.06(-0.23%) |
Feb 14, 2011 | 27.04 | 27.14 | 26.96 | 27.04 | 2,664,168 | -0.27(-1.00%) |
Feb 11, 2011 | 27.04 | 27.45 | 27.03 | 27.31 | 5,560,319 | -0.10(-0.38%) |
Feb 10, 2011 | 27.82 | 27.54 | 27.22 | 27.41 | 4,213,263 | -0.41(-1.46%) |
Feb 09, 2011 | 27.76 | 27.98 | 27.68 | 27.82 | 5,979,793 | +0.31(+1.11%) |
Feb 08, 2011 | 27.27 | 27.59 | 27.25 | 27.51 | 5,321,636 | +0.40(+1.46%) |
Feb 07, 2011 | 27.10 | 27.21 | 27.08 | 27.12 | 4,638,574 | +0.04(+0.16%) |
Feb 04, 2011 | 27.21 | 27.23 | 27.04 | 27.07 | 5,103,260 | -0.25(-0.93%) |
Feb 03, 2011 | 27.26 | 27.34 | 27.07 | 27.33 | 4,948,857 | +0.23(+0.85%) |
Feb 02, 2011 | 26.96 | 27.18 | 26.85 | 27.10 | 4,954,066 | +0.58(+2.18%) |
Feb 01, 2011 | 26.31 | 26.68 | 26.29 | 26.52 | 5,599,161 | +0.45(+1.74%) |
Jan 31, 2011 | 26.00 | 26.13 | 25.91 | 26.07 | 3,360,800 | +0.23(+0.91%) |
Jan 28, 2011 | 26.11 | 26.19 | 25.77 | 25.83 | 5,927,014 | -0.62(-2.33%) |
Jan 27, 2011 | 26.48 | 26.55 | 26.41 | 26.45 | 2,993,423 | +0.07(+0.27%) |
Jan 26, 2011 | 26.54 | 26.67 | 26.29 | 26.38 | 3,755,235 | -0.03(-0.13%) |
Jan 25, 2011 | 26.16 | 26.52 | 26.14 | 26.41 | 4,113,389 | -0.19(-0.70%) |
Jan 24, 2011 | 26.48 | 26.70 | 26.47 | 26.60 | 2,527,096 | +0.08(+0.31%) |
Jan 21, 2011 | 26.58 | 26.65 | 26.39 | 26.52 | 3,285,129 | +0.01(+0.05%) |
Jan 20, 2011 | 26.41 | 26.61 | 26.31 | 26.50 | 4,623,966 | -0.24(-0.89%) |
Jan 19, 2011 | 26.93 | 27.06 | 26.71 | 26.74 | 4,261,657 | -0.25(-0.92%) |
Jan 18, 2011 | 27.02 | 27.14 | 26.97 | 26.99 | 3,720,001 | +0.20(+0.73%) |
Jan 14, 2011 | 26.61 | 26.88 | 26.57 | 26.79 | 3,073,176 | -0.01(-0.04%) |
Jan 13, 2011 | 26.99 | 27.03 | 26.77 | 26.80 | 6,500,888 | -0.04(-0.14%) |
Jan 12, 2011 | 26.56 | 26.85 | 26.49 | 26.84 | 9,133,426 | +1.26(+4.92%) |
Jan 11, 2011 | 25.63 | 25.71 | 25.49 | 25.58 | 6,339,043 | +0.55(+2.21%) |
Jan 10, 2011 | 24.96 | 25.07 | 24.85 | 25.03 | 2,898,509 | -0.21(-0.83%) |
Jan 07, 2011 | 25.42 | 25.47 | 25.13 | 25.24 | 3,976,389 | -0.18(-0.69%) |
Jan 06, 2011 | 25.69 | 25.70 | 25.26 | 25.41 | 3,632,476 | -0.05(-0.21%) |
Jan 05, 2011 | 25.14 | 25.47 | 25.14 | 25.47 | 7,895,758 | +0.62(+2.52%) |
Jan 04, 2011 | 24.93 | 24.94 | 24.75 | 24.84 | 4,982,894 | +0.21(+0.83%) |
Jan 03, 2011 | 24.48 | 24.71 | 24.46 | 24.64 | 2,724,712 | +0.29(+1.18%) |
Dec 31, 2010 | 24.16 | 24.50 | 24.15 | 24.35 | 2,001,685 | +0.08(+0.31%) |
Dec 30, 2010 | 24.21 | 24.34 | 24.13 | 24.27 | 2,757,500 | -0.20(-0.80%) |
Dec 29, 2010 | 24.57 | 24.59 | 24.44 | 24.47 | 1,839,520 | +0.12(+0.49%) |
Dec 28, 2010 | 24.37 | 24.38 | 24.21 | 24.35 | 1,729,127 | -0.08(-0.31%) |
Dec 27, 2010 | 24.22 | 24.45 | 24.22 | 24.43 | 1,295,924 | -0.13(-0.52%) |
Dec 23, 2010 | 24.56 | 24.64 | 24.51 | 24.55 | 1,282,175 | -0.02(-0.08%) |
Dec 22, 2010 | 24.48 | 24.64 | 24.45 | 24.57 | 2,506,449 | +0.11(+0.47%) |
Dec 21, 2010 | 24.53 | 24.55 | 24.38 | 24.46 | 2,256,488 | +0.15(+0.61%) |
Dec 20, 2010 | 24.31 | 24.40 | 24.17 | 24.31 | 2,836,320 | -0.02(-0.10%) |
Dec 17, 2010 | 24.25 | 24.37 | 24.15 | 24.34 | 5,515,030 | -0.26(-1.05%) |
Dec 16, 2010 | 24.49 | 24.65 | 24.45 | 24.59 | 4,015,029 | -0.05(-0.21%) |
Dec 15, 2010 | 24.75 | 24.84 | 24.57 | 24.64 | 4,964,834 | -0.49(-1.94%) |
Dec 14, 2010 | 25.33 | 25.33 | 25.04 | 25.13 | 3,272,801 | +0.02(+0.10%) |
Dec 13, 2010 | 25.16 | 25.26 | 25.03 | 25.11 | 3,909,278 | +0.01(+0.06%) |
Dec 10, 2010 | 24.93 | 25.14 | 24.90 | 25.09 | 2,805,680 | +0.05(+0.19%) |
Dec 09, 2010 | 25.24 | 25.26 | 24.98 | 25.05 | 4,299,986 | +0.19(+0.77%) |
Dec 08, 2010 | 24.91 | 24.97 | 24.71 | 24.86 | 3,728,446 | -0.07(-0.27%) |
Dec 07, 2010 | 25.22 | 25.26 | 24.86 | 24.92 | 5,518,224 | -0.06(-0.25%) |
Dec 06, 2010 | 24.96 | 25.04 | 24.86 | 24.98 | 2,658,586 | -0.10(-0.40%) |
Dec 03, 2010 | 25.01 | 25.10 | 24.87 | 25.08 | 3,619,006 | +0.27(+1.08%) |
Dec 02, 2010 | 24.36 | 24.91 | 24.36 | 24.82 | 5,412,748 | +0.25(+1.01%) |