Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 25.82 | 25.88 | 25.61 | 25.80 | 3,395,518 | +0.14(+0.54%) |
Feb 25, 2011 | 25.62 | 25.76 | 25.51 | 25.66 | 2,844,278 | +0.24(+0.95%) |
Feb 24, 2011 | 25.45 | 25.65 | 25.06 | 25.42 | 5,184,228 | +0.04(+0.17%) |
Feb 23, 2011 | 25.70 | 25.98 | 25.09 | 25.38 | 5,638,909 | -0.29(-1.14%) |
Feb 22, 2011 | 26.43 | 26.43 | 25.61 | 25.67 | 5,215,186 | -1.12(-4.16%) |
Feb 18, 2011 | 26.64 | 26.80 | 26.47 | 26.79 | 4,525,583 | +0.15(+0.55%) |
Feb 17, 2011 | 26.49 | 26.67 | 26.47 | 26.64 | 3,335,817 | -0.10(-0.37%) |
Feb 16, 2011 | 26.76 | 26.90 | 26.49 | 26.74 | 3,983,772 | +0.04(+0.15%) |
Feb 15, 2011 | 26.46 | 26.77 | 26.39 | 26.70 | 5,461,170 | +0.19(+0.72%) |
Feb 14, 2011 | 26.35 | 26.52 | 26.23 | 26.51 | 4,395,062 | +0.10(+0.38%) |
Feb 11, 2011 | 25.92 | 26.51 | 25.88 | 26.41 | 5,085,591 | +0.33(+1.28%) |
Feb 10, 2011 | 25.68 | 26.11 | 25.62 | 26.07 | 3,345,033 | +0.18(+0.68%) |
Feb 09, 2011 | 26.01 | 25.91 | 25.64 | 25.90 | 5,634,494 | -0.11(-0.43%) |
Feb 08, 2011 | 25.61 | 26.01 | 25.53 | 26.01 | 5,495,653 | +0.40(+1.56%) |
Feb 07, 2011 | 25.20 | 25.66 | 25.14 | 25.61 | 3,309,699 | +0.46(+1.82%) |
Feb 04, 2011 | 25.00 | 25.28 | 24.81 | 25.15 | 2,641,905 | +0.23(+0.94%) |
Feb 03, 2011 | 24.98 | 25.07 | 24.62 | 24.92 | 4,348,296 | -0.12(-0.48%) |
Feb 02, 2011 | 25.29 | 25.32 | 25.00 | 25.04 | 2,925,682 | -0.35(-1.38%) |
Feb 01, 2011 | 25.05 | 25.56 | 24.89 | 25.39 | 6,022,926 | +0.60(+2.44%) |
Jan 31, 2011 | 24.98 | 25.08 | 24.75 | 24.78 | 4,521,084 | -0.04(-0.16%) |
Jan 28, 2011 | 25.37 | 25.50 | 24.67 | 24.82 | 5,795,763 | -0.39(-1.54%) |
Jan 27, 2011 | 25.02 | 25.47 | 24.85 | 25.21 | 7,095,115 | +0.49(+1.99%) |
Jan 26, 2011 | 24.66 | 24.79 | 24.47 | 24.72 | 5,921,956 | +0.08(+0.33%) |
Jan 25, 2011 | 24.44 | 24.65 | 24.29 | 24.64 | 4,289,379 | +0.12(+0.49%) |
Jan 24, 2011 | 24.33 | 24.60 | 24.33 | 24.52 | 4,858,876 | +0.19(+0.78%) |
Jan 21, 2011 | 24.37 | 24.51 | 24.25 | 24.33 | 5,201,433 | +0.03(+0.14%) |
Jan 20, 2011 | 24.24 | 24.41 | 24.02 | 24.29 | 4,490,988 | +0.05(+0.21%) |
Jan 19, 2011 | 24.53 | 24.60 | 24.21 | 24.24 | 4,607,668 | -0.47(-1.89%) |
Jan 18, 2011 | 24.97 | 24.97 | 24.61 | 24.71 | 4,232,507 | -0.19(-0.76%) |
Jan 14, 2011 | 24.44 | 24.93 | 24.36 | 24.90 | 6,127,036 | +0.40(+1.64%) |
Jan 13, 2011 | 24.24 | 24.50 | 24.15 | 24.50 | 5,477,148 | +0.26(+1.06%) |
Jan 12, 2011 | 24.01 | 24.26 | 23.96 | 24.24 | 5,104,660 | +0.44(+1.86%) |
Jan 11, 2011 | 23.54 | 24.09 | 23.52 | 23.80 | 8,673,142 | +0.60(+2.59%) |
Jan 10, 2011 | 22.86 | 23.30 | 22.73 | 23.20 | 6,884,641 | +0.25(+1.11%) |
Jan 07, 2011 | 22.52 | 23.05 | 22.46 | 22.94 | 7,605,480 | +0.40(+1.78%) |
Jan 06, 2011 | 22.68 | 22.80 | 22.51 | 22.54 | 10,621,116 | -0.12(-0.52%) |
Jan 05, 2011 | 22.63 | 22.81 | 22.25 | 22.66 | 14,115,360 | -0.38(-1.64%) |
Jan 04, 2011 | 23.43 | 23.47 | 23.02 | 23.04 | 8,908,800 | -0.21(-0.90%) |
Jan 03, 2011 | 23.00 | 23.40 | 22.98 | 23.25 | 5,748,151 | +0.40(+1.76%) |
Dec 31, 2010 | 22.62 | 22.94 | 22.61 | 22.84 | 3,485,038 | +0.15(+0.64%) |
Dec 30, 2010 | 22.57 | 22.73 | 22.49 | 22.70 | 2,448,003 | +0.08(+0.35%) |
Dec 29, 2010 | 22.65 | 22.76 | 22.57 | 22.62 | 2,744,000 | -0.00(-0.01%) |
Dec 28, 2010 | 22.65 | 22.67 | 22.55 | 22.62 | 2,674,784 | +0.01(+0.05%) |
Dec 27, 2010 | 22.12 | 22.75 | 22.09 | 22.61 | 5,385,739 | +0.36(+1.62%) |
Dec 23, 2010 | 22.48 | 22.51 | 22.09 | 22.25 | 7,249,158 | -0.29(-1.28%) |
Dec 22, 2010 | 22.72 | 22.85 | 22.39 | 22.54 | 10,243,486 | -0.40(-1.73%) |
Dec 21, 2010 | 22.93 | 23.02 | 22.88 | 22.93 | 7,206,351 | +0.04(+0.18%) |
Dec 20, 2010 | 23.08 | 23.19 | 22.68 | 22.89 | 10,953,124 | -0.59(-2.53%) |
Dec 17, 2010 | 23.61 | 23.72 | 23.19 | 23.49 | 11,310,585 | -0.35(-1.47%) |
Dec 16, 2010 | 23.97 | 23.97 | 23.63 | 23.84 | 3,047,288 | -0.09(-0.39%) |
Dec 15, 2010 | 23.79 | 24.21 | 23.75 | 23.93 | 4,771,742 | +0.07(+0.28%) |
Dec 14, 2010 | 24.01 | 24.14 | 23.80 | 23.86 | 3,262,475 | -0.20(-0.83%) |
Dec 13, 2010 | 24.29 | 24.29 | 23.98 | 24.06 | 3,131,975 | -0.13(-0.55%) |
Dec 10, 2010 | 24.17 | 24.32 | 23.91 | 24.20 | 7,429,253 | +0.13(+0.53%) |
Dec 09, 2010 | 24.56 | 24.59 | 23.77 | 24.07 | 10,348,022 | -0.30(-1.24%) |
Dec 08, 2010 | 24.42 | 24.47 | 24.15 | 24.37 | 4,299,219 | +0.01(+0.05%) |
Dec 07, 2010 | 24.63 | 24.74 | 24.32 | 24.36 | 5,720,349 | -0.05(-0.22%) |
Dec 06, 2010 | 24.46 | 24.51 | 24.31 | 24.41 | 5,990,064 | -0.18(-0.75%) |
Dec 03, 2010 | 24.47 | 24.64 | 24.07 | 24.60 | 4,010,812 | +0.01(+0.04%) |
Dec 02, 2010 | 24.15 | 24.62 | 24.12 | 24.59 | 4,046,329 | +0.48(+1.99%) |