Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.54 | 22.64 | 22.20 | 22.36 | 44,292,460 | -0.10(-0.43%) |
Feb 25, 2011 | 22.41 | 22.69 | 22.35 | 22.45 | 67,073,844 | +0.67(+3.05%) |
Feb 24, 2011 | 21.54 | 21.89 | 21.44 | 21.79 | 51,371,792 | -0.04(-0.19%) |
Feb 23, 2011 | 21.77 | 21.95 | 21.34 | 21.83 | 55,575,756 | +0.08(+0.38%) |
Feb 22, 2011 | 22.15 | 22.34 | 21.57 | 21.75 | 85,325,528 | -0.87(-3.86%) |
Feb 18, 2011 | 22.88 | 22.92 | 22.41 | 22.62 | 63,352,784 | -0.21(-0.94%) |
Feb 17, 2011 | 22.91 | 23.01 | 22.79 | 22.83 | 38,400,444 | -0.24(-1.05%) |
Feb 16, 2011 | 23.36 | 23.41 | 22.51 | 23.08 | 124,669,520 | -0.26(-1.13%) |
Feb 15, 2011 | 23.52 | 23.69 | 23.27 | 23.34 | 35,202,836 | -0.13(-0.56%) |
Feb 14, 2011 | 23.30 | 23.60 | 23.28 | 23.47 | 25,575,370 | +0.08(+0.33%) |
Feb 11, 2011 | 22.65 | 23.48 | 22.63 | 23.39 | 58,561,656 | +0.58(+2.55%) |
Feb 10, 2011 | 22.92 | 23.17 | 22.70 | 22.81 | 44,986,400 | -0.15(-0.63%) |
Feb 09, 2011 | 23.03 | 23.33 | 22.69 | 22.96 | 103,642,600 | -0.67(-2.84%) |
Feb 08, 2011 | 23.07 | 23.73 | 23.01 | 23.63 | 57,038,060 | +0.54(+2.34%) |
Feb 07, 2011 | 22.87 | 23.25 | 22.83 | 23.09 | 30,818,598 | +0.39(+1.72%) |
Feb 04, 2011 | 22.67 | 22.79 | 22.43 | 22.70 | 26,316,620 | +0.00(+0.02%) |
Feb 03, 2011 | 22.63 | 22.85 | 22.52 | 22.70 | 27,344,184 | +0.02(+0.09%) |
Feb 02, 2011 | 22.97 | 23.06 | 22.65 | 22.67 | 35,413,920 | -0.46(-2.01%) |
Feb 01, 2011 | 22.56 | 23.17 | 22.51 | 23.14 | 45,317,468 | +0.71(+3.15%) |
Jan 31, 2011 | 22.13 | 22.49 | 21.96 | 22.43 | 34,172,280 | +0.40(+1.82%) |
Jan 28, 2011 | 22.55 | 22.70 | 22.00 | 22.03 | 43,812,968 | -0.46(-2.03%) |
Jan 27, 2011 | 22.29 | 22.52 | 22.19 | 22.49 | 33,357,366 | +0.03(+0.15%) |
Jan 26, 2011 | 22.65 | 22.72 | 22.43 | 22.45 | 37,376,280 | -0.17(-0.76%) |
Jan 25, 2011 | 22.50 | 22.63 | 22.14 | 22.63 | 40,796,072 | +0.11(+0.49%) |
Jan 24, 2011 | 22.49 | 22.63 | 22.45 | 22.52 | 39,695,700 | +0.02(+0.09%) |
Jan 21, 2011 | 22.33 | 22.63 | 22.18 | 22.50 | 51,375,684 | +0.43(+1.94%) |
Jan 20, 2011 | 22.14 | 22.42 | 21.88 | 22.07 | 49,762,772 | +0.06(+0.25%) |
Jan 19, 2011 | 22.18 | 22.67 | 21.90 | 22.01 | 74,607,512 | -0.47(-2.09%) |
Jan 18, 2011 | 22.68 | 22.83 | 22.18 | 22.48 | 51,292,492 | -0.18(-0.79%) |
Jan 14, 2011 | 22.02 | 22.70 | 22.02 | 22.66 | 49,655,760 | +0.60(+2.70%) |
Jan 13, 2011 | 22.23 | 22.24 | 21.93 | 22.07 | 36,331,608 | -0.08(-0.37%) |
Jan 12, 2011 | 21.96 | 22.25 | 21.88 | 22.15 | 42,172,552 | +0.42(+1.94%) |
Jan 11, 2011 | 21.93 | 21.93 | 21.48 | 21.73 | 39,357,028 | +0.14(+0.64%) |
Jan 10, 2011 | 21.57 | 21.76 | 21.43 | 21.59 | 43,719,132 | -0.21(-0.95%) |
Jan 07, 2011 | 22.30 | 22.30 | 21.20 | 21.80 | 117,888,952 | -0.53(-2.36%) |
Jan 06, 2011 | 22.25 | 22.47 | 22.23 | 22.32 | 46,953,668 | -0.07(-0.33%) |
Jan 05, 2011 | 21.73 | 22.49 | 21.73 | 22.40 | 62,497,676 | +0.50(+2.27%) |
Jan 04, 2011 | 21.90 | 22.10 | 21.79 | 21.90 | 43,849,200 | +0.09(+0.41%) |
Jan 03, 2011 | 21.66 | 21.91 | 21.56 | 21.81 | 49,710,632 | +0.37(+1.71%) |
Dec 31, 2010 | 21.26 | 21.47 | 21.21 | 21.44 | 17,499,092 | +0.12(+0.55%) |
Dec 30, 2010 | 21.48 | 21.53 | 21.24 | 21.33 | 16,873,768 | -0.14(-0.64%) |
Dec 29, 2010 | 21.61 | 21.64 | 21.44 | 21.46 | 17,751,914 | -0.12(-0.58%) |
Dec 28, 2010 | 21.49 | 21.66 | 21.45 | 21.59 | 21,487,424 | -0.01(-0.03%) |
Dec 27, 2010 | 21.39 | 21.69 | 21.30 | 21.60 | 19,978,040 | +0.15(+0.71%) |
Dec 23, 2010 | 21.61 | 21.70 | 21.35 | 21.44 | 24,525,016 | -0.22(-1.02%) |
Dec 22, 2010 | 21.37 | 21.87 | 21.35 | 21.66 | 42,002,076 | +0.34(+1.59%) |
Dec 21, 2010 | 20.84 | 21.37 | 20.82 | 21.33 | 36,818,812 | +0.50(+2.39%) |
Dec 20, 2010 | 20.77 | 20.95 | 20.65 | 20.83 | 32,211,890 | +0.10(+0.47%) |
Dec 17, 2010 | 20.75 | 20.92 | 20.56 | 20.73 | 54,537,476 | -0.04(-0.20%) |
Dec 16, 2010 | 20.65 | 21.01 | 20.55 | 20.77 | 49,710,676 | +0.16(+0.77%) |
Dec 15, 2010 | 20.61 | 20.85 | 20.52 | 20.61 | 53,153,672 | -0.02(-0.09%) |
Dec 14, 2010 | 20.85 | 20.99 | 20.52 | 20.63 | 38,728,684 | -0.28(-1.33%) |
Dec 13, 2010 | 21.10 | 21.15 | 20.76 | 20.91 | 43,980,400 | -0.03(-0.17%) |
Dec 10, 2010 | 20.98 | 21.15 | 20.87 | 20.95 | 58,018,524 | +0.14(+0.67%) |
Dec 09, 2010 | 20.45 | 20.83 | 20.41 | 20.81 | 66,088,100 | +0.48(+2.38%) |
Dec 08, 2010 | 19.75 | 20.32 | 19.72 | 20.32 | 45,311,580 | +0.62(+3.16%) |
Dec 07, 2010 | 20.13 | 20.24 | 19.66 | 19.70 | 43,591,320 | -0.19(-0.95%) |
Dec 06, 2010 | 19.97 | 20.14 | 19.88 | 19.89 | 39,254,580 | -0.21(-1.06%) |
Dec 03, 2010 | 19.62 | 20.16 | 19.58 | 20.10 | 53,260,380 | +0.19(+0.94%) |
Dec 02, 2010 | 19.12 | 19.91 | 19.09 | 19.91 | 62,418,032 | +0.86(+4.54%) |