Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.92 | 21.05 | 20.76 | 20.82 | 6,245,963 | -0.08(-0.40%) |
Feb 25, 2011 | 20.82 | 21.04 | 20.67 | 20.91 | 6,739,656 | +0.13(+0.62%) |
Feb 24, 2011 | 21.04 | 21.27 | 20.76 | 20.78 | 9,152,059 | -0.36(-1.68%) |
Feb 23, 2011 | 21.44 | 21.49 | 21.02 | 21.13 | 9,347,680 | -0.26(-1.24%) |
Feb 22, 2011 | 21.49 | 21.79 | 21.31 | 21.40 | 11,341,502 | +0.06(+0.27%) |
Feb 18, 2011 | 21.38 | 21.74 | 21.31 | 21.34 | 13,054,748 | +0.12(+0.55%) |
Feb 17, 2011 | 21.08 | 21.25 | 20.90 | 21.22 | 12,038,791 | +0.12(+0.58%) |
Feb 16, 2011 | 21.21 | 21.45 | 20.88 | 21.10 | 14,571,100 | -0.14(-0.64%) |
Feb 15, 2011 | 21.33 | 21.36 | 21.20 | 21.24 | 16,308,888 | -0.12(-0.54%) |
Feb 14, 2011 | 21.66 | 21.70 | 21.33 | 21.35 | 12,318,856 | -0.35(-1.61%) |
Feb 11, 2011 | 21.89 | 21.89 | 21.53 | 21.70 | 12,940,576 | -0.30(-1.35%) |
Feb 10, 2011 | 21.90 | 22.04 | 21.79 | 22.00 | 10,458,533 | +0.14(+0.62%) |
Feb 09, 2011 | 22.12 | 22.21 | 21.82 | 21.86 | 13,069,795 | -0.32(-1.46%) |
Feb 08, 2011 | 22.65 | 22.69 | 22.15 | 22.18 | 10,331,841 | -0.41(-1.83%) |
Feb 07, 2011 | 22.84 | 22.89 | 22.58 | 22.60 | 5,552,488 | -0.16(-0.71%) |
Feb 04, 2011 | 22.56 | 22.79 | 22.41 | 22.76 | 9,708,150 | +0.14(+0.63%) |
Feb 03, 2011 | 22.43 | 22.73 | 22.38 | 22.62 | 8,198,673 | +0.21(+0.95%) |
Feb 02, 2011 | 22.26 | 22.61 | 22.17 | 22.40 | 8,147,468 | +0.19(+0.84%) |
Feb 01, 2011 | 22.05 | 22.56 | 22.04 | 22.22 | 11,867,267 | +0.26(+1.18%) |
Jan 31, 2011 | 21.96 | 22.11 | 21.70 | 21.96 | 9,342,319 | -0.07(-0.32%) |
Jan 28, 2011 | 22.49 | 22.53 | 21.96 | 22.03 | 11,171,501 | -0.44(-1.95%) |
Jan 27, 2011 | 22.66 | 22.73 | 22.45 | 22.47 | 7,346,947 | -0.13(-0.57%) |
Jan 26, 2011 | 22.69 | 22.80 | 22.54 | 22.60 | 7,059,887 | -0.10(-0.43%) |
Jan 25, 2011 | 22.80 | 22.86 | 22.61 | 22.69 | 6,402,657 | -0.08(-0.37%) |
Jan 24, 2011 | 22.71 | 22.80 | 22.57 | 22.78 | 7,159,921 | +0.10(+0.46%) |
Jan 21, 2011 | 22.92 | 23.05 | 22.64 | 22.68 | 7,900,215 | -0.14(-0.59%) |
Jan 20, 2011 | 22.53 | 22.86 | 22.48 | 22.81 | 10,063,012 | +0.27(+1.20%) |
Jan 19, 2011 | 22.70 | 22.70 | 22.38 | 22.54 | 8,228,936 | -0.15(-0.65%) |
Jan 18, 2011 | 23.00 | 23.11 | 22.64 | 22.69 | 8,301,448 | -0.32(-1.38%) |
Jan 14, 2011 | 22.85 | 23.07 | 22.83 | 23.00 | 7,595,534 | +0.05(+0.23%) |
Jan 13, 2011 | 22.95 | 23.06 | 22.91 | 22.95 | 8,291,605 | -0.08(-0.36%) |
Jan 12, 2011 | 23.18 | 23.19 | 23.03 | 23.04 | 8,289,189 | -0.01(-0.06%) |
Jan 11, 2011 | 23.25 | 23.33 | 22.95 | 23.05 | 9,876,390 | -0.14(-0.61%) |
Jan 10, 2011 | 22.80 | 23.22 | 22.75 | 23.19 | 9,992,950 | +0.35(+1.53%) |
Jan 07, 2011 | 23.06 | 23.10 | 22.53 | 22.84 | 13,740,364 | -0.04(-0.16%) |
Jan 06, 2011 | 23.00 | 23.10 | 22.71 | 22.88 | 14,129,995 | -0.18(-0.76%) |
Jan 05, 2011 | 22.64 | 23.46 | 22.37 | 23.06 | 28,825,988 | +0.42(+1.85%) |
Jan 04, 2011 | 22.64 | 22.98 | 22.45 | 22.64 | 17,147,020 | +0.26(+1.15%) |
Jan 03, 2011 | 22.02 | 22.54 | 21.96 | 22.38 | 16,144,881 | +0.23(+1.05%) |
Dec 31, 2010 | 22.06 | 22.22 | 22.02 | 22.15 | 5,532,800 | +0.09(+0.41%) |
Dec 30, 2010 | 22.08 | 22.11 | 21.92 | 22.06 | 10,078,750 | +0.01(+0.03%) |
Dec 29, 2010 | 21.98 | 22.18 | 21.93 | 22.05 | 6,631,686 | +0.15(+0.70%) |
Dec 28, 2010 | 22.03 | 22.07 | 21.86 | 21.89 | 9,472,652 | -0.11(-0.50%) |
Dec 27, 2010 | 22.07 | 22.08 | 21.83 | 22.00 | 6,949,544 | -0.08(-0.38%) |
Dec 23, 2010 | 21.57 | 22.13 | 21.54 | 22.09 | 13,890,038 | +0.53(+2.48%) |
Dec 22, 2010 | 21.51 | 21.70 | 21.48 | 21.55 | 9,252,681 | +0.04(+0.18%) |
Dec 21, 2010 | 21.96 | 21.96 | 21.48 | 21.52 | 18,746,358 | -0.33(-1.50%) |
Dec 20, 2010 | 22.13 | 22.15 | 21.73 | 21.84 | 15,019,446 | -0.19(-0.88%) |
Dec 17, 2010 | 22.25 | 22.30 | 22.03 | 22.04 | 18,900,980 | -0.21(-0.95%) |
Dec 16, 2010 | 22.25 | 22.40 | 22.19 | 22.25 | 20,072,522 | +0.06(+0.29%) |
Dec 15, 2010 | 22.70 | 22.83 | 22.11 | 22.18 | 32,144,308 | -0.66(-2.87%) |
Dec 14, 2010 | 22.88 | 23.25 | 22.02 | 22.84 | 100,570,344 | -3.97(-14.82%) |
Dec 13, 2010 | 27.26 | 27.37 | 26.80 | 26.81 | 20,590,624 | -0.06(-0.24%) |
Dec 10, 2010 | 26.95 | 27.05 | 26.73 | 26.88 | 9,925,517 | -0.13(-0.48%) |
Dec 09, 2010 | 26.83 | 27.12 | 26.83 | 27.01 | 7,061,448 | +0.23(+0.86%) |
Dec 08, 2010 | 26.81 | 26.94 | 26.60 | 26.78 | 7,907,658 | +0.03(+0.12%) |
Dec 07, 2010 | 27.67 | 27.71 | 26.70 | 26.74 | 13,183,958 | -0.98(-3.55%) |
Dec 06, 2010 | 27.77 | 27.78 | 27.29 | 27.73 | 6,619,323 | +0.19(+0.68%) |
Dec 03, 2010 | 27.77 | 28.04 | 27.16 | 27.54 | 9,442,466 | -0.47(-1.68%) |
Dec 02, 2010 | 27.39 | 28.13 | 27.39 | 28.01 | 8,021,161 | +0.72(+2.64%) |