Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 23.95 | 24.10 | 23.53 | 23.82 | 4,364,934 | +0.00(+0.02%) |
Feb 25, 2011 | 23.90 | 23.92 | 23.66 | 23.82 | 3,843,963 | +0.10(+0.42%) |
Feb 24, 2011 | 23.67 | 23.92 | 23.41 | 23.72 | 5,365,812 | +0.03(+0.14%) |
Feb 23, 2011 | 24.26 | 24.33 | 23.49 | 23.68 | 6,835,873 | -0.56(-2.29%) |
Feb 22, 2011 | 24.81 | 25.13 | 24.19 | 24.24 | 4,666,872 | -0.78(-3.11%) |
Feb 18, 2011 | 24.87 | 25.02 | 24.77 | 25.02 | 3,891,133 | +0.11(+0.46%) |
Feb 17, 2011 | 25.15 | 25.21 | 24.74 | 24.90 | 3,539,156 | -0.27(-1.08%) |
Feb 16, 2011 | 25.03 | 25.32 | 24.94 | 25.17 | 4,880,104 | +0.21(+0.84%) |
Feb 15, 2011 | 24.92 | 24.97 | 24.71 | 24.97 | 4,796,187 | -0.07(-0.27%) |
Feb 14, 2011 | 24.88 | 25.14 | 24.76 | 25.03 | 4,945,572 | +0.11(+0.46%) |
Feb 11, 2011 | 24.49 | 25.01 | 24.30 | 24.92 | 5,371,092 | +0.50(+2.04%) |
Feb 10, 2011 | 24.03 | 24.56 | 23.98 | 24.42 | 4,953,548 | +0.30(+1.24%) |
Feb 09, 2011 | 24.32 | 24.33 | 23.98 | 24.12 | 6,582,264 | -0.31(-1.26%) |
Feb 08, 2011 | 24.15 | 24.52 | 24.05 | 24.43 | 6,841,208 | +0.25(+1.02%) |
Feb 07, 2011 | 24.01 | 24.38 | 23.92 | 24.18 | 6,230,205 | +0.18(+0.73%) |
Feb 04, 2011 | 24.02 | 24.17 | 23.75 | 24.01 | 7,241,548 | +0.05(+0.19%) |
Feb 03, 2011 | 23.98 | 24.01 | 23.58 | 23.96 | 11,930,894 | -0.07(-0.31%) |
Feb 02, 2011 | 24.66 | 24.85 | 23.95 | 24.04 | 11,466,093 | -0.61(-2.48%) |
Feb 01, 2011 | 26.09 | 26.09 | 24.23 | 24.65 | 24,090,304 | -2.15(-8.04%) |
Jan 31, 2011 | 26.02 | 26.83 | 26.02 | 26.80 | 5,562,530 | +0.79(+3.05%) |
Jan 28, 2011 | 26.98 | 26.99 | 25.76 | 26.01 | 5,695,668 | -0.83(-3.08%) |
Jan 27, 2011 | 26.72 | 26.99 | 26.51 | 26.83 | 2,266,919 | +0.11(+0.43%) |
Jan 26, 2011 | 26.51 | 26.92 | 26.40 | 26.72 | 3,767,599 | +0.23(+0.88%) |
Jan 25, 2011 | 26.61 | 26.69 | 26.14 | 26.49 | 4,699,913 | +0.14(+0.54%) |
Jan 24, 2011 | 26.06 | 26.59 | 26.01 | 26.35 | 3,545,938 | +0.20(+0.78%) |
Jan 21, 2011 | 26.44 | 26.69 | 26.10 | 26.14 | 3,991,230 | -0.05(-0.18%) |
Jan 20, 2011 | 26.47 | 26.75 | 26.07 | 26.19 | 4,773,492 | -0.31(-1.16%) |
Jan 19, 2011 | 26.72 | 26.78 | 26.41 | 26.50 | 3,518,454 | -0.36(-1.33%) |
Jan 18, 2011 | 26.88 | 27.15 | 26.67 | 26.85 | 5,022,983 | +0.10(+0.39%) |
Jan 14, 2011 | 26.62 | 26.82 | 26.60 | 26.75 | 3,800,188 | -0.01(-0.04%) |
Jan 13, 2011 | 26.84 | 27.00 | 26.57 | 26.76 | 6,022,913 | -0.48(-1.76%) |
Jan 12, 2011 | 27.49 | 27.52 | 27.14 | 27.24 | 3,899,338 | -0.02(-0.07%) |
Jan 11, 2011 | 27.30 | 27.49 | 27.16 | 27.26 | 3,964,673 | +0.09(+0.31%) |
Jan 10, 2011 | 26.75 | 27.26 | 26.65 | 27.17 | 4,196,457 | +0.26(+0.95%) |
Jan 07, 2011 | 27.39 | 27.43 | 26.59 | 26.92 | 5,591,736 | -0.36(-1.31%) |
Jan 06, 2011 | 27.32 | 27.51 | 27.19 | 27.27 | 4,421,831 | -0.07(-0.26%) |
Jan 05, 2011 | 27.16 | 27.52 | 26.97 | 27.34 | 5,548,439 | +0.24(+0.88%) |
Jan 04, 2011 | 27.42 | 27.50 | 26.67 | 27.11 | 5,658,966 | -0.34(-1.23%) |
Jan 03, 2011 | 27.53 | 27.87 | 27.38 | 27.44 | 5,145,500 | +0.24(+0.87%) |
Dec 31, 2010 | 27.20 | 27.29 | 26.99 | 27.20 | 2,737,775 | -0.00(-0.02%) |
Dec 30, 2010 | 27.26 | 27.30 | 27.11 | 27.21 | 1,644,409 | -0.07(-0.24%) |
Dec 29, 2010 | 27.22 | 27.44 | 27.10 | 27.28 | 3,109,111 | +0.18(+0.65%) |
Dec 28, 2010 | 27.06 | 27.21 | 26.87 | 27.10 | 2,275,916 | +0.04(+0.16%) |
Dec 27, 2010 | 27.01 | 27.11 | 26.76 | 27.06 | 2,244,164 | -0.04(-0.14%) |
Dec 23, 2010 | 27.01 | 27.11 | 26.91 | 27.10 | 1,899,699 | -0.03(-0.12%) |
Dec 22, 2010 | 27.09 | 27.19 | 26.97 | 27.13 | 3,586,782 | +0.02(+0.08%) |
Dec 21, 2010 | 27.17 | 27.29 | 27.00 | 27.11 | 3,821,611 | +0.19(+0.71%) |
Dec 20, 2010 | 26.87 | 27.02 | 26.56 | 26.92 | 6,085,426 | +0.11(+0.41%) |
Dec 17, 2010 | 27.25 | 27.26 | 26.78 | 26.81 | 10,662,552 | -0.42(-1.55%) |
Dec 16, 2010 | 27.11 | 27.40 | 27.00 | 27.23 | 5,503,250 | +0.11(+0.42%) |
Dec 15, 2010 | 27.02 | 27.31 | 26.99 | 27.11 | 5,701,464 | +0.06(+0.23%) |
Dec 14, 2010 | 26.77 | 27.16 | 26.69 | 27.05 | 4,637,824 | +0.40(+1.51%) |
Dec 13, 2010 | 26.95 | 26.95 | 26.54 | 26.65 | 7,043,298 | -0.16(-0.60%) |
Dec 10, 2010 | 26.68 | 26.88 | 26.49 | 26.81 | 3,655,696 | +0.22(+0.84%) |
Dec 09, 2010 | 26.51 | 26.61 | 26.32 | 26.59 | 5,494,657 | +0.21(+0.79%) |
Dec 08, 2010 | 26.41 | 26.51 | 26.24 | 26.38 | 5,787,667 | -0.01(-0.04%) |
Dec 07, 2010 | 26.72 | 26.93 | 26.09 | 26.39 | 11,840,061 | +0.04(+0.16%) |
Dec 06, 2010 | 26.51 | 26.62 | 26.24 | 26.35 | 3,767,702 | -0.25(-0.94%) |
Dec 03, 2010 | 26.44 | 26.71 | 26.24 | 26.60 | 4,433,635 | +0.02(+0.09%) |
Dec 02, 2010 | 26.40 | 26.90 | 26.35 | 26.58 | 10,253,578 | +0.16(+0.59%) |