Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 23.74 | 23.87 | 23.35 | 23.85 | 3,974,718 | +0.12(+0.51%) |
Feb 25, 2011 | 23.59 | 23.86 | 23.55 | 23.72 | 2,288,485 | +0.17(+0.71%) |
Feb 24, 2011 | 24.00 | 24.06 | 23.33 | 23.56 | 4,927,756 | -0.44(-1.85%) |
Feb 23, 2011 | 24.34 | 24.47 | 23.73 | 24.00 | 4,408,720 | -0.30(-1.24%) |
Feb 22, 2011 | 24.51 | 24.64 | 24.22 | 24.30 | 3,272,405 | -0.28(-1.15%) |
Feb 18, 2011 | 24.66 | 24.70 | 24.43 | 24.58 | 2,514,003 | -0.03(-0.11%) |
Feb 17, 2011 | 24.39 | 24.65 | 24.36 | 24.61 | 2,183,653 | +0.16(+0.65%) |
Feb 16, 2011 | 24.50 | 24.70 | 24.36 | 24.45 | 1,977,281 | +0.01(+0.02%) |
Feb 15, 2011 | 24.62 | 24.70 | 24.37 | 24.45 | 2,154,392 | -0.21(-0.86%) |
Feb 14, 2011 | 24.79 | 24.79 | 24.56 | 24.66 | 1,849,788 | -0.16(-0.64%) |
Feb 11, 2011 | 24.64 | 25.01 | 24.60 | 24.82 | 2,388,239 | +0.14(+0.57%) |
Feb 10, 2011 | 24.30 | 24.81 | 24.21 | 24.67 | 2,934,383 | +0.25(+1.04%) |
Feb 09, 2011 | 24.34 | 24.46 | 24.22 | 24.42 | 2,181,038 | +0.08(+0.34%) |
Feb 08, 2011 | 24.26 | 24.39 | 24.23 | 24.34 | 2,240,817 | +0.06(+0.24%) |
Feb 07, 2011 | 24.32 | 24.45 | 24.21 | 24.28 | 1,726,483 | -0.04(-0.17%) |
Feb 04, 2011 | 24.35 | 24.45 | 24.10 | 24.32 | 1,760,261 | +0.05(+0.20%) |
Feb 03, 2011 | 24.26 | 24.42 | 24.07 | 24.27 | 1,976,472 | +0.03(+0.13%) |
Feb 02, 2011 | 24.47 | 24.58 | 23.98 | 24.24 | 3,742,329 | -0.24(-0.99%) |
Feb 01, 2011 | 24.60 | 24.76 | 24.36 | 24.48 | 3,488,813 | -0.02(-0.07%) |
Jan 31, 2011 | 24.46 | 24.66 | 24.32 | 24.50 | 2,943,306 | +0.08(+0.32%) |
Jan 28, 2011 | 24.75 | 25.09 | 24.39 | 24.42 | 3,116,391 | -0.36(-1.45%) |
Jan 27, 2011 | 24.50 | 24.91 | 24.45 | 24.78 | 2,834,420 | +0.24(+0.98%) |
Jan 26, 2011 | 24.87 | 24.88 | 24.52 | 24.54 | 5,001,597 | -0.35(-1.42%) |
Jan 25, 2011 | 23.99 | 24.91 | 23.83 | 24.89 | 7,822,916 | +0.81(+3.35%) |
Jan 24, 2011 | 23.80 | 24.30 | 23.80 | 24.08 | 6,557,202 | +0.29(+1.23%) |
Jan 21, 2011 | 23.79 | 23.96 | 23.63 | 23.79 | 2,628,537 | +0.12(+0.49%) |
Jan 20, 2011 | 23.91 | 24.00 | 23.63 | 23.68 | 4,182,368 | -0.35(-1.47%) |
Jan 19, 2011 | 24.58 | 24.58 | 24.02 | 24.03 | 2,959,980 | -0.53(-2.15%) |
Jan 18, 2011 | 24.32 | 24.57 | 24.28 | 24.56 | 2,474,443 | +0.19(+0.78%) |
Jan 14, 2011 | 24.12 | 24.47 | 24.11 | 24.37 | 2,490,419 | +0.19(+0.80%) |
Jan 13, 2011 | 24.08 | 24.28 | 24.00 | 24.17 | 3,419,858 | +0.14(+0.58%) |
Jan 12, 2011 | 24.18 | 24.23 | 23.98 | 24.04 | 3,332,748 | -0.03(-0.13%) |
Jan 11, 2011 | 23.96 | 24.21 | 23.92 | 24.07 | 3,762,061 | +0.18(+0.75%) |
Jan 10, 2011 | 24.04 | 24.14 | 23.81 | 23.89 | 5,333,393 | -0.01(-0.06%) |
Jan 07, 2011 | 24.08 | 24.08 | 23.62 | 23.90 | 4,222,492 | -0.05(-0.23%) |
Jan 06, 2011 | 23.93 | 24.09 | 23.81 | 23.96 | 2,385,735 | +0.08(+0.31%) |
Jan 05, 2011 | 24.15 | 24.32 | 23.82 | 23.88 | 5,192,380 | -0.32(-1.34%) |
Jan 04, 2011 | 24.47 | 24.47 | 24.02 | 24.21 | 4,078,241 | -0.30(-1.22%) |
Jan 03, 2011 | 24.26 | 24.57 | 24.25 | 24.50 | 2,428,446 | +0.29(+1.19%) |
Dec 31, 2010 | 24.26 | 24.36 | 24.18 | 24.21 | 1,113,975 | -0.09(-0.37%) |
Dec 30, 2010 | 24.24 | 24.39 | 24.18 | 24.30 | 1,158,319 | +0.05(+0.23%) |
Dec 29, 2010 | 24.26 | 24.35 | 24.13 | 24.25 | 1,798,814 | +0.03(+0.14%) |
Dec 28, 2010 | 24.37 | 24.44 | 24.16 | 24.21 | 2,112,231 | -0.15(-0.61%) |
Dec 27, 2010 | 24.38 | 24.40 | 24.26 | 24.36 | 900,268 | +0.04(+0.18%) |
Dec 23, 2010 | 24.37 | 24.57 | 24.29 | 24.32 | 2,157,730 | -0.11(-0.46%) |
Dec 22, 2010 | 24.08 | 24.44 | 24.08 | 24.43 | 2,781,614 | +0.35(+1.45%) |
Dec 21, 2010 | 24.01 | 24.21 | 23.95 | 24.08 | 2,079,409 | +0.10(+0.41%) |
Dec 20, 2010 | 23.64 | 24.02 | 23.64 | 23.98 | 1,900,565 | +0.27(+1.13%) |
Dec 17, 2010 | 23.68 | 23.83 | 23.63 | 23.71 | 3,118,954 | +0.01(+0.06%) |
Dec 16, 2010 | 23.35 | 23.71 | 23.35 | 23.70 | 3,530,943 | +0.28(+1.20%) |
Dec 15, 2010 | 22.88 | 23.93 | 22.85 | 23.42 | 7,924,601 | +0.47(+2.04%) |
Dec 14, 2010 | 22.63 | 22.99 | 22.63 | 22.95 | 3,756,617 | +0.35(+1.54%) |
Dec 13, 2010 | 22.56 | 22.81 | 22.48 | 22.60 | 3,233,937 | +0.12(+0.54%) |
Dec 10, 2010 | 22.33 | 22.58 | 22.33 | 22.48 | 1,383,737 | +0.08(+0.34%) |
Dec 09, 2010 | 22.42 | 22.47 | 22.18 | 22.41 | 1,756,370 | +0.08(+0.34%) |
Dec 08, 2010 | 22.18 | 22.42 | 22.14 | 22.33 | 2,395,437 | +0.14(+0.64%) |
Dec 07, 2010 | 22.42 | 22.53 | 22.15 | 22.19 | 1,415,211 | -0.06(-0.29%) |
Dec 06, 2010 | 22.25 | 22.30 | 22.14 | 22.25 | 1,333,071 | -0.02(-0.08%) |
Dec 03, 2010 | 21.96 | 22.34 | 21.92 | 22.27 | 2,697,278 | +0.24(+1.08%) |
Dec 02, 2010 | 21.90 | 22.23 | 21.84 | 22.03 | 2,831,678 | +0.06(+0.29%) |