Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 23.39 | 23.59 | 23.31 | 23.57 | 4,832,029 | +0.22(+0.95%) |
Feb 25, 2011 | 23.09 | 23.37 | 23.09 | 23.34 | 3,662,932 | +0.30(+1.29%) |
Feb 24, 2011 | 23.40 | 23.46 | 22.85 | 23.05 | 6,874,815 | -0.31(-1.33%) |
Feb 23, 2011 | 23.51 | 23.85 | 23.33 | 23.36 | 6,485,249 | -0.18(-0.76%) |
Feb 22, 2011 | 23.56 | 23.73 | 23.39 | 23.54 | 7,866,873 | -0.27(-1.15%) |
Feb 18, 2011 | 23.49 | 23.81 | 23.29 | 23.81 | 9,159,570 | +0.37(+1.58%) |
Feb 17, 2011 | 22.74 | 23.49 | 22.69 | 23.44 | 10,225,635 | +0.53(+2.30%) |
Feb 16, 2011 | 22.77 | 23.03 | 22.70 | 22.91 | 6,594,556 | +0.27(+1.18%) |
Feb 15, 2011 | 22.88 | 22.94 | 22.60 | 22.65 | 9,883,179 | -0.31(-1.36%) |
Feb 14, 2011 | 23.23 | 23.25 | 22.94 | 22.96 | 7,717,746 | -0.32(-1.37%) |
Feb 11, 2011 | 23.00 | 23.48 | 22.97 | 23.28 | 7,232,755 | +0.28(+1.23%) |
Feb 10, 2011 | 22.80 | 23.31 | 22.75 | 23.00 | 19,226,214 | -1.00(-4.17%) |
Feb 09, 2011 | 24.15 | 24.18 | 23.84 | 24.00 | 6,913,610 | -0.15(-0.61%) |
Feb 08, 2011 | 23.65 | 24.15 | 23.49 | 24.15 | 7,713,681 | +0.50(+2.13%) |
Feb 07, 2011 | 23.37 | 23.64 | 23.26 | 23.64 | 6,399,794 | +0.39(+1.69%) |
Feb 04, 2011 | 23.22 | 23.25 | 23.00 | 23.25 | 4,599,940 | +0.10(+0.42%) |
Feb 03, 2011 | 23.06 | 23.34 | 22.77 | 23.15 | 6,207,604 | +0.07(+0.29%) |
Feb 02, 2011 | 23.35 | 23.39 | 23.02 | 23.08 | 4,786,683 | -0.35(-1.49%) |
Feb 01, 2011 | 23.29 | 23.55 | 23.18 | 23.43 | 4,510,707 | +0.34(+1.48%) |
Jan 31, 2011 | 23.23 | 23.31 | 23.00 | 23.09 | 4,169,140 | -0.01(-0.03%) |
Jan 28, 2011 | 23.58 | 23.73 | 23.07 | 23.10 | 6,510,597 | -0.55(-2.32%) |
Jan 27, 2011 | 23.52 | 23.68 | 23.43 | 23.65 | 3,729,859 | +0.16(+0.66%) |
Jan 26, 2011 | 23.60 | 23.69 | 23.46 | 23.49 | 4,699,333 | -0.08(-0.35%) |
Jan 25, 2011 | 23.18 | 23.95 | 23.18 | 23.57 | 9,814,783 | +0.38(+1.63%) |
Jan 24, 2011 | 23.24 | 23.35 | 23.06 | 23.20 | 4,690,356 | -0.05(-0.22%) |
Jan 21, 2011 | 23.30 | 23.42 | 23.04 | 23.25 | 5,458,899 | +0.04(+0.16%) |
Jan 20, 2011 | 22.66 | 23.36 | 22.66 | 23.21 | 9,380,238 | +0.53(+2.35%) |
Jan 19, 2011 | 22.88 | 22.91 | 22.61 | 22.68 | 3,888,621 | -0.26(-1.13%) |
Jan 18, 2011 | 22.80 | 23.06 | 22.71 | 22.94 | 5,020,471 | +0.16(+0.72%) |
Jan 14, 2011 | 22.68 | 22.88 | 22.64 | 22.77 | 6,368,479 | +0.02(+0.10%) |
Jan 13, 2011 | 22.88 | 22.88 | 22.57 | 22.75 | 6,041,268 | -0.10(-0.42%) |
Jan 12, 2011 | 23.18 | 23.40 | 22.77 | 22.85 | 8,717,270 | -0.24(-1.03%) |
Jan 11, 2011 | 22.97 | 23.29 | 22.80 | 23.08 | 5,786,578 | +0.10(+0.45%) |
Jan 10, 2011 | 23.05 | 23.08 | 22.75 | 22.98 | 5,614,678 | -0.22(-0.96%) |
Jan 07, 2011 | 23.43 | 23.47 | 23.08 | 23.20 | 4,872,120 | -0.36(-1.52%) |
Jan 06, 2011 | 23.61 | 23.66 | 23.28 | 23.56 | 5,335,160 | -0.07(-0.28%) |
Jan 05, 2011 | 23.53 | 23.79 | 23.51 | 23.63 | 5,650,844 | -0.04(-0.16%) |
Jan 04, 2011 | 23.91 | 23.91 | 23.47 | 23.66 | 4,904,223 | -0.24(-0.99%) |
Jan 03, 2011 | 23.89 | 24.10 | 23.75 | 23.90 | 5,157,747 | +0.26(+1.10%) |
Dec 31, 2010 | 23.54 | 23.77 | 23.47 | 23.64 | 2,411,488 | +0.06(+0.25%) |
Dec 30, 2010 | 23.59 | 23.68 | 23.44 | 23.58 | 2,525,921 | -0.08(-0.34%) |
Dec 29, 2010 | 23.78 | 23.79 | 23.64 | 23.66 | 3,059,655 | -0.07(-0.28%) |
Dec 28, 2010 | 23.80 | 23.83 | 23.58 | 23.73 | 2,105,309 | -0.07(-0.28%) |
Dec 27, 2010 | 23.57 | 23.88 | 23.13 | 23.80 | 2,861,401 | +0.11(+0.47%) |
Dec 23, 2010 | 23.65 | 23.73 | 23.54 | 23.69 | 3,481,376 | -0.02(-0.09%) |
Dec 22, 2010 | 23.61 | 23.88 | 23.57 | 23.71 | 3,527,475 | +0.07(+0.31%) |
Dec 21, 2010 | 23.30 | 23.70 | 23.24 | 23.63 | 4,851,526 | +0.39(+1.69%) |
Dec 20, 2010 | 23.23 | 23.37 | 23.12 | 23.24 | 4,024,558 | +0.02(+0.10%) |
Dec 17, 2010 | 23.15 | 23.30 | 22.94 | 23.22 | 5,958,564 | +0.06(+0.26%) |
Dec 16, 2010 | 22.88 | 23.22 | 22.77 | 23.16 | 4,276,126 | +0.35(+1.53%) |
Dec 15, 2010 | 22.86 | 23.06 | 22.80 | 22.81 | 5,699,930 | -0.14(-0.61%) |
Dec 14, 2010 | 23.06 | 23.16 | 22.90 | 22.95 | 3,897,805 | -0.07(-0.29%) |
Dec 13, 2010 | 22.99 | 23.15 | 22.87 | 23.02 | 3,351,983 | +0.07(+0.32%) |
Dec 10, 2010 | 22.54 | 22.98 | 22.50 | 22.94 | 4,090,808 | +0.31(+1.38%) |
Dec 09, 2010 | 22.70 | 22.79 | 22.51 | 22.63 | 4,496,898 | +0.03(+0.13%) |
Dec 08, 2010 | 22.57 | 22.74 | 22.44 | 22.60 | 5,906,863 | +0.02(+0.10%) |
Dec 07, 2010 | 22.62 | 22.68 | 22.42 | 22.58 | 5,241,773 | +0.21(+0.93%) |
Dec 06, 2010 | 22.46 | 22.54 | 22.29 | 22.37 | 4,111,075 | -0.10(-0.46%) |
Dec 03, 2010 | 22.41 | 22.55 | 22.17 | 22.48 | 5,284,662 | +0.00(+0.00%) |
Dec 02, 2010 | 22.23 | 22.53 | 22.13 | 22.48 | 6,300,976 | +0.27(+1.20%) |