Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 21.79 | 22.06 | 21.76 | 22.00 | 5,016,447 | +0.27(+1.23%) |
Feb 25, 2011 | 21.71 | 21.80 | 21.61 | 21.73 | 3,734,863 | +0.14(+0.65%) |
Feb 24, 2011 | 21.39 | 21.71 | 21.39 | 21.59 | 5,007,108 | +0.15(+0.69%) |
Feb 23, 2011 | 21.93 | 21.99 | 21.44 | 21.44 | 5,696,001 | -0.54(-2.43%) |
Feb 22, 2011 | 22.11 | 22.24 | 21.71 | 21.98 | 6,734,712 | -0.30(-1.37%) |
Feb 18, 2011 | 22.28 | 22.29 | 22.16 | 22.28 | 6,953,397 | +0.00(+0.00%) |
Feb 17, 2011 | 22.31 | 22.31 | 22.22 | 22.28 | 6,922,939 | -0.04(-0.20%) |
Feb 16, 2011 | 22.25 | 22.37 | 22.07 | 22.33 | 6,574,734 | +0.16(+0.70%) |
Feb 15, 2011 | 22.25 | 22.31 | 22.14 | 22.17 | 3,927,655 | -0.10(-0.47%) |
Feb 14, 2011 | 22.36 | 22.42 | 22.06 | 22.28 | 4,267,285 | -0.05(-0.23%) |
Feb 11, 2011 | 22.42 | 22.67 | 22.25 | 22.33 | 6,231,265 | -0.27(-1.18%) |
Feb 10, 2011 | 22.60 | 22.73 | 22.51 | 22.60 | 2,103,985 | -0.09(-0.39%) |
Feb 09, 2011 | 22.64 | 22.72 | 22.48 | 22.68 | 2,743,929 | +0.04(+0.20%) |
Feb 08, 2011 | 22.75 | 22.78 | 22.54 | 22.64 | 3,211,126 | -0.06(-0.26%) |
Feb 07, 2011 | 22.52 | 22.77 | 22.47 | 22.70 | 2,809,161 | +0.33(+1.50%) |
Feb 04, 2011 | 22.54 | 22.72 | 22.25 | 22.37 | 3,307,501 | -0.19(-0.82%) |
Feb 03, 2011 | 22.62 | 22.66 | 22.39 | 22.55 | 3,274,993 | -0.11(-0.49%) |
Feb 02, 2011 | 22.54 | 22.80 | 22.50 | 22.66 | 2,980,428 | +0.03(+0.13%) |
Feb 01, 2011 | 22.37 | 22.85 | 22.21 | 22.63 | 7,594,831 | -0.28(-1.23%) |
Jan 31, 2011 | 22.89 | 23.07 | 22.72 | 22.92 | 1,950,700 | +0.11(+0.49%) |
Jan 28, 2011 | 23.22 | 23.41 | 22.71 | 22.80 | 2,912,675 | -0.45(-1.92%) |
Jan 27, 2011 | 23.05 | 23.29 | 23.00 | 23.25 | 2,500,334 | +0.22(+0.94%) |
Jan 26, 2011 | 22.97 | 23.11 | 22.82 | 23.03 | 1,992,879 | +0.22(+0.94%) |
Jan 25, 2011 | 22.67 | 22.84 | 22.55 | 22.82 | 1,874,336 | +0.08(+0.36%) |
Jan 24, 2011 | 22.45 | 22.77 | 22.41 | 22.74 | 1,936,794 | +0.27(+1.19%) |
Jan 21, 2011 | 22.60 | 22.65 | 22.40 | 22.47 | 4,323,968 | -0.10(-0.46%) |
Jan 20, 2011 | 22.53 | 22.62 | 22.40 | 22.57 | 3,150,251 | +0.00(+0.00%) |
Jan 19, 2011 | 22.52 | 22.57 | 22.32 | 22.57 | 3,355,805 | +0.07(+0.33%) |
Jan 18, 2011 | 22.24 | 22.54 | 22.06 | 22.50 | 3,452,169 | +0.32(+1.44%) |
Jan 14, 2011 | 21.79 | 22.19 | 21.70 | 22.18 | 3,244,384 | +0.41(+1.88%) |
Jan 13, 2011 | 21.91 | 21.91 | 21.72 | 21.77 | 1,897,346 | -0.10(-0.44%) |
Jan 12, 2011 | 21.81 | 21.95 | 21.66 | 21.87 | 4,605,659 | +0.14(+0.65%) |
Jan 11, 2011 | 21.83 | 21.91 | 21.67 | 21.73 | 2,491,481 | -0.01(-0.07%) |
Jan 10, 2011 | 21.95 | 21.99 | 21.71 | 21.74 | 3,283,914 | -0.28(-1.25%) |
Jan 07, 2011 | 22.15 | 22.22 | 21.94 | 22.02 | 2,201,086 | -0.12(-0.54%) |
Jan 06, 2011 | 22.02 | 22.19 | 21.95 | 22.14 | 2,931,033 | +0.14(+0.64%) |
Jan 05, 2011 | 22.11 | 22.25 | 21.96 | 21.99 | 2,559,051 | -0.23(-1.04%) |
Jan 04, 2011 | 22.34 | 22.34 | 22.07 | 22.22 | 3,386,776 | -0.10(-0.47%) |
Jan 03, 2011 | 22.31 | 22.51 | 22.22 | 22.33 | 3,047,922 | +0.14(+0.64%) |
Dec 31, 2010 | 22.20 | 22.28 | 22.14 | 22.19 | 1,596,676 | -0.06(-0.27%) |
Dec 30, 2010 | 22.14 | 22.34 | 22.13 | 22.25 | 1,604,164 | +0.02(+0.10%) |
Dec 29, 2010 | 22.32 | 22.45 | 22.22 | 22.22 | 1,525,728 | -0.04(-0.17%) |
Dec 28, 2010 | 22.23 | 22.29 | 22.05 | 22.26 | 2,956,517 | +0.07(+0.30%) |
Dec 27, 2010 | 22.13 | 22.22 | 22.03 | 22.19 | 1,641,633 | -0.07(-0.30%) |
Dec 23, 2010 | 22.14 | 22.27 | 22.00 | 22.26 | 3,386,209 | +0.10(+0.47%) |
Dec 22, 2010 | 22.08 | 22.27 | 22.08 | 22.16 | 3,848,425 | +0.03(+0.13%) |
Dec 21, 2010 | 22.48 | 22.51 | 22.12 | 22.13 | 3,112,252 | -0.27(-1.19%) |
Dec 20, 2010 | 22.39 | 22.47 | 22.25 | 22.39 | 3,764,258 | -0.05(-0.23%) |
Dec 17, 2010 | 22.14 | 22.45 | 22.13 | 22.45 | 4,795,427 | +0.35(+1.60%) |
Dec 16, 2010 | 22.15 | 22.22 | 22.06 | 22.09 | 4,808,954 | -0.04(-0.17%) |
Dec 15, 2010 | 22.17 | 22.35 | 22.05 | 22.13 | 5,637,279 | -0.04(-0.17%) |
Dec 14, 2010 | 22.51 | 22.53 | 22.17 | 22.17 | 5,274,996 | -0.28(-1.25%) |
Dec 13, 2010 | 22.14 | 22.45 | 22.14 | 22.45 | 3,559,130 | +0.35(+1.60%) |
Dec 10, 2010 | 22.02 | 22.10 | 21.83 | 22.09 | 4,858,157 | +0.22(+1.01%) |
Dec 09, 2010 | 21.42 | 21.88 | 21.35 | 21.87 | 6,687,370 | +0.61(+2.85%) |
Dec 08, 2010 | 21.04 | 21.32 | 21.01 | 21.26 | 3,908,858 | +0.27(+1.27%) |
Dec 07, 2010 | 21.39 | 21.40 | 20.98 | 21.00 | 4,389,565 | -0.25(-1.18%) |
Dec 06, 2010 | 21.22 | 21.30 | 20.90 | 21.25 | 6,806,123 | +0.00(+0.00%) |
Dec 03, 2010 | 21.49 | 21.54 | 21.07 | 21.25 | 3,645,137 | -0.40(-1.84%) |
Dec 02, 2010 | 21.18 | 21.65 | 21.18 | 21.65 | 3,779,031 | +0.52(+2.45%) |