Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 27.90 | 28.24 | 27.79 | 28.12 | 872,953 | +0.27(+0.97%) |
Feb 25, 2011 | 27.73 | 27.90 | 27.65 | 27.85 | 935,438 | +0.22(+0.79%) |
Feb 24, 2011 | 27.51 | 27.73 | 27.28 | 27.63 | 1,075,731 | +0.23(+0.86%) |
Feb 23, 2011 | 27.64 | 27.66 | 27.13 | 27.40 | 1,289,322 | -0.22(-0.79%) |
Feb 22, 2011 | 27.86 | 28.00 | 27.51 | 27.61 | 891,170 | -0.50(-1.77%) |
Feb 18, 2011 | 27.94 | 28.21 | 27.78 | 28.11 | 901,449 | +0.10(+0.37%) |
Feb 17, 2011 | 27.89 | 28.11 | 27.83 | 28.01 | 618,076 | +0.01(+0.03%) |
Feb 16, 2011 | 27.81 | 28.03 | 27.62 | 28.00 | 1,226,679 | +0.25(+0.91%) |
Feb 15, 2011 | 27.61 | 27.78 | 26.98 | 27.75 | 1,267,349 | +0.01(+0.03%) |
Feb 14, 2011 | 27.91 | 27.96 | 27.48 | 27.74 | 1,468,775 | -0.23(-0.81%) |
Feb 11, 2011 | 28.64 | 28.80 | 27.59 | 27.96 | 1,889,000 | -0.95(-3.28%) |
Feb 10, 2011 | 26.69 | 29.17 | 26.00 | 28.91 | 5,278,396 | +0.70(+2.50%) |
Feb 09, 2011 | 28.07 | 28.21 | 27.75 | 28.21 | 1,173,793 | +0.06(+0.22%) |
Feb 08, 2011 | 27.76 | 28.16 | 27.70 | 28.14 | 994,163 | +0.36(+1.28%) |
Feb 07, 2011 | 27.91 | 27.99 | 27.68 | 27.79 | 1,555,222 | -0.13(-0.47%) |
Feb 04, 2011 | 28.14 | 28.23 | 27.63 | 27.92 | 1,340,495 | -0.20(-0.71%) |
Feb 03, 2011 | 27.81 | 28.13 | 27.36 | 28.12 | 1,569,078 | +0.17(+0.62%) |
Feb 02, 2011 | 27.80 | 28.36 | 27.76 | 27.95 | 2,023,547 | +0.01(+0.03%) |
Feb 01, 2011 | 27.17 | 27.97 | 27.14 | 27.94 | 2,381,817 | +0.96(+3.58%) |
Jan 31, 2011 | 26.62 | 27.07 | 26.55 | 26.97 | 1,144,986 | +0.36(+1.34%) |
Jan 28, 2011 | 26.66 | 27.11 | 26.46 | 26.62 | 2,107,190 | -0.01(-0.03%) |
Jan 27, 2011 | 26.37 | 26.83 | 26.37 | 26.62 | 996,371 | +0.12(+0.46%) |
Jan 26, 2011 | 26.02 | 26.71 | 25.83 | 26.50 | 1,925,673 | +0.49(+1.87%) |
Jan 25, 2011 | 25.71 | 26.02 | 25.63 | 26.02 | 1,011,085 | +0.22(+0.84%) |
Jan 24, 2011 | 25.51 | 25.94 | 25.41 | 25.80 | 984,938 | +0.28(+1.09%) |
Jan 21, 2011 | 25.50 | 25.56 | 25.37 | 25.52 | 1,225,870 | +0.09(+0.34%) |
Jan 20, 2011 | 25.52 | 25.69 | 25.26 | 25.43 | 1,309,820 | -0.08(-0.31%) |
Jan 19, 2011 | 25.63 | 25.67 | 25.28 | 25.51 | 1,056,553 | -0.31(-1.20%) |
Jan 18, 2011 | 25.63 | 25.90 | 25.49 | 25.82 | 1,143,044 | +0.20(+0.77%) |
Jan 14, 2011 | 25.23 | 25.62 | 25.21 | 25.62 | 916,029 | +0.31(+1.24%) |
Jan 13, 2011 | 25.26 | 25.36 | 25.13 | 25.31 | 1,236,381 | +0.09(+0.34%) |
Jan 12, 2011 | 25.29 | 25.33 | 25.12 | 25.23 | 1,106,813 | +0.14(+0.55%) |
Jan 11, 2011 | 25.14 | 25.29 | 24.95 | 25.09 | 984,212 | -0.01(-0.03%) |
Jan 10, 2011 | 25.18 | 25.23 | 24.79 | 25.09 | 839,393 | -0.20(-0.79%) |
Jan 07, 2011 | 25.27 | 25.44 | 24.96 | 25.29 | 1,418,115 | -0.06(-0.24%) |
Jan 06, 2011 | 25.49 | 25.67 | 25.26 | 25.36 | 1,716,740 | -0.22(-0.85%) |
Jan 05, 2011 | 25.20 | 25.63 | 25.15 | 25.57 | 2,498,751 | +0.31(+1.21%) |
Jan 04, 2011 | 25.70 | 25.79 | 25.21 | 25.27 | 2,303,254 | -0.50(-1.93%) |
Jan 03, 2011 | 25.98 | 26.07 | 25.20 | 25.76 | 2,266,921 | -0.09(-0.34%) |
Dec 31, 2010 | 26.03 | 26.06 | 25.75 | 25.85 | 899,913 | -0.19(-0.73%) |
Dec 30, 2010 | 25.90 | 26.07 | 25.85 | 26.04 | 1,035,019 | +0.11(+0.44%) |
Dec 29, 2010 | 25.98 | 26.05 | 25.79 | 25.93 | 765,916 | +0.03(+0.13%) |
Dec 28, 2010 | 25.93 | 26.01 | 25.63 | 25.89 | 994,357 | -0.03(-0.10%) |
Dec 27, 2010 | 25.56 | 26.07 | 25.36 | 25.92 | 1,370,493 | +0.17(+0.68%) |
Dec 23, 2010 | 25.75 | 25.83 | 25.55 | 25.75 | 1,265,177 | -0.05(-0.20%) |
Dec 22, 2010 | 25.17 | 25.86 | 25.15 | 25.80 | 2,009,895 | +0.60(+2.38%) |
Dec 21, 2010 | 25.07 | 25.28 | 24.91 | 25.20 | 1,641,902 | +0.16(+0.62%) |
Dec 20, 2010 | 24.83 | 25.07 | 24.52 | 25.04 | 1,761,409 | +0.32(+1.30%) |
Dec 17, 2010 | 24.52 | 24.78 | 24.25 | 24.72 | 2,470,694 | +0.36(+1.46%) |
Dec 16, 2010 | 23.77 | 24.80 | 23.73 | 24.36 | 1,939,936 | +0.71(+3.01%) |
Dec 15, 2010 | 23.83 | 23.96 | 23.55 | 23.65 | 1,448,979 | -0.15(-0.62%) |
Dec 14, 2010 | 24.21 | 24.23 | 23.72 | 23.80 | 1,632,181 | -0.37(-1.55%) |
Dec 13, 2010 | 24.39 | 24.40 | 24.16 | 24.17 | 1,628,230 | -0.13(-0.54%) |
Dec 10, 2010 | 24.16 | 24.43 | 24.16 | 24.30 | 2,235,199 | +0.18(+0.76%) |
Dec 09, 2010 | 24.29 | 24.48 | 24.10 | 24.12 | 1,712,218 | -0.04(-0.18%) |
Dec 08, 2010 | 24.14 | 24.66 | 24.07 | 24.17 | 2,109,589 | +0.05(+0.22%) |
Dec 07, 2010 | 24.58 | 24.62 | 23.93 | 24.11 | 2,450,383 | -0.26(-1.07%) |
Dec 06, 2010 | 24.65 | 24.66 | 24.29 | 24.37 | 1,410,396 | -0.29(-1.18%) |
Dec 03, 2010 | 24.64 | 24.82 | 24.31 | 24.66 | 2,460,675 | +0.02(+0.09%) |
Dec 02, 2010 | 24.00 | 24.70 | 23.83 | 24.64 | 3,861,939 | +0.58(+2.42%) |