Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 20.89 | 21.02 | 20.52 | 20.77 | 5,005,317 | +0.00(+0.02%) |
Feb 25, 2011 | 20.84 | 20.86 | 20.64 | 20.77 | 4,407,914 | +0.09(+0.42%) |
Feb 24, 2011 | 20.64 | 20.86 | 20.41 | 20.68 | 6,153,035 | +0.03(+0.14%) |
Feb 23, 2011 | 21.15 | 21.22 | 20.48 | 20.65 | 7,838,770 | -0.48(-2.29%) |
Feb 22, 2011 | 21.64 | 21.91 | 21.10 | 21.14 | 5,351,553 | -0.68(-3.12%) |
Feb 18, 2011 | 21.68 | 21.82 | 21.60 | 21.82 | 4,462,005 | +0.10(+0.46%) |
Feb 17, 2011 | 21.93 | 21.98 | 21.58 | 21.72 | 4,058,389 | -0.24(-1.08%) |
Feb 16, 2011 | 21.83 | 22.08 | 21.75 | 21.95 | 5,596,069 | +0.18(+0.84%) |
Feb 15, 2011 | 21.73 | 21.78 | 21.55 | 21.77 | 5,499,839 | -0.04(-0.19%) |
Feb 14, 2011 | 21.68 | 21.90 | 21.57 | 21.81 | 5,675,451 | +0.10(+0.46%) |
Feb 11, 2011 | 21.34 | 21.79 | 21.18 | 21.71 | 6,163,770 | +0.43(+2.04%) |
Feb 10, 2011 | 20.94 | 21.40 | 20.89 | 21.28 | 5,684,604 | +0.26(+1.24%) |
Feb 09, 2011 | 21.20 | 21.20 | 20.89 | 21.02 | 7,553,689 | -0.27(-1.26%) |
Feb 08, 2011 | 21.05 | 21.37 | 20.96 | 21.29 | 7,850,849 | +0.21(+1.02%) |
Feb 07, 2011 | 20.92 | 21.25 | 20.85 | 21.07 | 7,149,673 | +0.15(+0.73%) |
Feb 04, 2011 | 20.93 | 21.06 | 20.69 | 20.92 | 8,310,272 | +0.04(+0.19%) |
Feb 03, 2011 | 20.90 | 20.92 | 20.55 | 20.88 | 13,691,682 | -0.07(-0.31%) |
Feb 02, 2011 | 21.49 | 21.66 | 20.87 | 20.94 | 13,158,285 | -0.53(-2.48%) |
Feb 01, 2011 | 22.73 | 22.74 | 21.11 | 21.48 | 27,645,606 | -1.88(-8.04%) |
Jan 31, 2011 | 22.67 | 23.38 | 22.67 | 23.35 | 6,383,460 | +0.69(+3.05%) |
Jan 28, 2011 | 23.51 | 23.52 | 22.45 | 22.66 | 6,536,248 | -0.72(-3.08%) |
Jan 27, 2011 | 23.28 | 23.52 | 23.10 | 23.38 | 2,601,476 | +0.10(+0.43%) |
Jan 26, 2011 | 23.10 | 23.46 | 23.00 | 23.28 | 4,323,630 | +0.20(+0.88%) |
Jan 25, 2011 | 23.19 | 23.26 | 22.78 | 23.08 | 5,393,537 | +0.12(+0.54%) |
Jan 24, 2011 | 22.71 | 23.17 | 22.67 | 22.96 | 4,069,256 | +0.18(+0.78%) |
Jan 21, 2011 | 23.04 | 23.26 | 22.74 | 22.78 | 4,580,265 | -0.04(-0.18%) |
Jan 20, 2011 | 23.07 | 23.31 | 22.71 | 22.82 | 5,477,974 | -0.27(-1.16%) |
Jan 19, 2011 | 23.28 | 23.34 | 23.02 | 23.09 | 4,037,715 | -0.31(-1.33%) |
Jan 18, 2011 | 23.43 | 23.66 | 23.24 | 23.40 | 5,764,286 | +0.09(+0.39%) |
Jan 14, 2011 | 23.20 | 23.37 | 23.18 | 23.31 | 4,361,029 | -0.01(-0.04%) |
Jan 13, 2011 | 23.39 | 23.52 | 23.15 | 23.32 | 6,911,788 | -0.42(-1.76%) |
Jan 12, 2011 | 23.95 | 23.98 | 23.65 | 23.74 | 4,474,811 | -0.02(-0.07%) |
Jan 11, 2011 | 23.79 | 23.95 | 23.67 | 23.75 | 4,549,788 | +0.07(+0.31%) |
Jan 10, 2011 | 23.31 | 23.75 | 23.22 | 23.68 | 4,815,779 | +0.22(+0.95%) |
Jan 07, 2011 | 23.87 | 23.90 | 23.17 | 23.45 | 6,416,977 | -0.31(-1.30%) |
Jan 06, 2011 | 23.81 | 23.97 | 23.69 | 23.76 | 5,074,415 | -0.06(-0.26%) |
Jan 05, 2011 | 23.67 | 23.98 | 23.50 | 23.83 | 6,367,291 | +0.21(+0.88%) |
Jan 04, 2011 | 23.90 | 23.96 | 23.24 | 23.62 | 6,494,129 | -0.29(-1.23%) |
Jan 03, 2011 | 23.99 | 24.29 | 23.86 | 23.91 | 5,904,885 | +0.21(+0.87%) |
Dec 31, 2010 | 23.70 | 23.78 | 23.52 | 23.71 | 3,141,822 | -0.00(-0.02%) |
Dec 30, 2010 | 23.76 | 23.79 | 23.63 | 23.71 | 1,887,095 | -0.06(-0.24%) |
Dec 29, 2010 | 23.72 | 23.91 | 23.61 | 23.77 | 3,567,961 | +0.15(+0.65%) |
Dec 28, 2010 | 23.58 | 23.71 | 23.41 | 23.62 | 2,611,801 | +0.04(+0.16%) |
Dec 27, 2010 | 23.54 | 23.63 | 23.32 | 23.58 | 2,575,362 | -0.03(-0.14%) |
Dec 23, 2010 | 23.54 | 23.63 | 23.45 | 23.61 | 2,180,061 | -0.03(-0.12%) |
Dec 22, 2010 | 23.60 | 23.69 | 23.50 | 23.64 | 4,116,127 | +0.02(+0.08%) |
Dec 21, 2010 | 23.67 | 23.78 | 23.53 | 23.62 | 4,385,613 | +0.17(+0.71%) |
Dec 20, 2010 | 23.42 | 23.55 | 23.15 | 23.45 | 6,983,527 | +0.10(+0.41%) |
Dec 17, 2010 | 23.74 | 23.75 | 23.33 | 23.36 | 12,236,156 | -0.37(-1.55%) |
Dec 16, 2010 | 23.62 | 23.88 | 23.53 | 23.73 | 6,315,432 | +0.10(+0.42%) |
Dec 15, 2010 | 23.54 | 23.80 | 23.52 | 23.63 | 6,542,899 | +0.10(+0.40%) |
Dec 14, 2010 | 23.29 | 23.63 | 23.22 | 23.53 | 5,331,634 | +0.35(+1.51%) |
Dec 13, 2010 | 23.44 | 23.44 | 23.09 | 23.18 | 8,096,963 | -0.14(-0.60%) |
Dec 10, 2010 | 23.21 | 23.38 | 23.04 | 23.32 | 4,202,582 | +0.19(+0.84%) |
Dec 09, 2010 | 23.06 | 23.15 | 22.90 | 23.13 | 6,316,647 | +0.18(+0.79%) |
Dec 08, 2010 | 22.97 | 23.06 | 22.83 | 22.95 | 6,653,492 | -0.01(-0.04%) |
Dec 07, 2010 | 23.24 | 23.43 | 22.70 | 22.96 | 13,611,312 | +0.04(+0.16%) |
Dec 06, 2010 | 23.06 | 23.16 | 22.83 | 22.92 | 4,331,344 | -0.22(-0.94%) |
Dec 03, 2010 | 23.00 | 23.24 | 22.83 | 23.14 | 5,096,899 | +0.02(+0.09%) |
Dec 02, 2010 | 22.96 | 23.40 | 22.92 | 23.12 | 11,787,494 | +0.14(+0.59%) |