Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 26.94 | 27.22 | 26.88 | 27.17 | 13,407,452 | +0.28(+1.05%) |
Feb 25, 2011 | 26.98 | 27.18 | 26.67 | 26.89 | 13,418,403 | -0.04(-0.16%) |
Feb 24, 2011 | 27.00 | 27.32 | 26.67 | 26.93 | 12,890,587 | -0.12(-0.43%) |
Feb 23, 2011 | 27.57 | 27.76 | 26.76 | 27.05 | 20,816,092 | -0.57(-2.07%) |
Feb 22, 2011 | 28.50 | 28.56 | 27.38 | 27.62 | 28,409,674 | -0.28(-1.01%) |
Feb 18, 2011 | 27.65 | 27.92 | 27.55 | 27.91 | 17,793,240 | +0.22(+0.79%) |
Feb 17, 2011 | 27.43 | 27.72 | 27.28 | 27.69 | 11,302,110 | +0.23(+0.85%) |
Feb 16, 2011 | 27.37 | 27.62 | 27.26 | 27.46 | 9,386,000 | +0.12(+0.45%) |
Feb 15, 2011 | 27.26 | 27.36 | 27.06 | 27.33 | 9,015,778 | +0.08(+0.29%) |
Feb 14, 2011 | 27.17 | 27.31 | 27.03 | 27.25 | 12,514,099 | +0.07(+0.27%) |
Feb 11, 2011 | 26.85 | 27.18 | 26.59 | 27.18 | 13,874,499 | +0.12(+0.46%) |
Feb 10, 2011 | 26.93 | 27.16 | 26.88 | 27.06 | 8,286,544 | +0.10(+0.38%) |
Feb 09, 2011 | 26.88 | 26.98 | 26.81 | 26.96 | 9,399,025 | +0.01(+0.03%) |
Feb 08, 2011 | 26.56 | 27.03 | 26.41 | 26.95 | 8,462,805 | +0.41(+1.53%) |
Feb 07, 2011 | 26.69 | 26.75 | 26.52 | 26.54 | 9,727,274 | -0.14(-0.54%) |
Feb 04, 2011 | 26.66 | 26.94 | 26.48 | 26.69 | 10,432,604 | +0.07(+0.27%) |
Feb 03, 2011 | 26.53 | 26.87 | 26.45 | 26.62 | 7,819,833 | +0.10(+0.38%) |
Feb 02, 2011 | 26.62 | 26.80 | 26.38 | 26.51 | 10,730,983 | -0.31(-1.16%) |
Feb 01, 2011 | 26.79 | 26.92 | 26.47 | 26.83 | 13,287,058 | +0.16(+0.60%) |
Jan 31, 2011 | 26.93 | 26.96 | 26.51 | 26.67 | 15,429,287 | +0.05(+0.19%) |
Jan 28, 2011 | 27.48 | 27.53 | 26.56 | 26.62 | 17,321,062 | -0.93(-3.37%) |
Jan 27, 2011 | 27.20 | 27.65 | 27.13 | 27.54 | 14,783,817 | +0.41(+1.50%) |
Jan 26, 2011 | 26.96 | 27.54 | 26.94 | 27.14 | 23,401,006 | +0.19(+0.70%) |
Jan 25, 2011 | 26.48 | 26.96 | 26.38 | 26.95 | 19,619,336 | +0.37(+1.39%) |
Jan 24, 2011 | 26.44 | 26.58 | 26.33 | 26.58 | 12,251,467 | +0.10(+0.38%) |
Jan 21, 2011 | 26.70 | 26.83 | 26.45 | 26.48 | 16,390,950 | +0.01(+0.05%) |
Jan 20, 2011 | 25.92 | 26.57 | 25.91 | 26.46 | 18,591,792 | +0.62(+2.41%) |
Jan 19, 2011 | 26.11 | 26.11 | 25.73 | 25.84 | 12,567,303 | -0.28(-1.08%) |
Jan 18, 2011 | 26.09 | 26.26 | 26.01 | 26.12 | 14,843,883 | +0.09(+0.36%) |
Jan 14, 2011 | 25.46 | 26.11 | 25.40 | 26.03 | 19,089,826 | +0.45(+1.76%) |
Jan 13, 2011 | 25.24 | 25.59 | 25.17 | 25.58 | 14,772,290 | +0.32(+1.26%) |
Jan 12, 2011 | 25.24 | 25.43 | 25.14 | 25.26 | 12,359,553 | -0.02(-0.09%) |
Jan 11, 2011 | 25.10 | 25.53 | 25.01 | 25.28 | 17,121,334 | +0.34(+1.37%) |
Jan 10, 2011 | 24.77 | 25.00 | 24.71 | 24.94 | 13,548,480 | +0.01(+0.03%) |
Jan 07, 2011 | 24.96 | 25.09 | 24.79 | 24.93 | 16,182,929 | -0.03(-0.12%) |
Jan 06, 2011 | 25.11 | 25.24 | 24.83 | 24.96 | 15,897,523 | -0.10(-0.40%) |
Jan 05, 2011 | 25.11 | 25.29 | 24.97 | 25.06 | 15,838,452 | -0.08(-0.32%) |
Jan 04, 2011 | 25.58 | 25.79 | 25.12 | 25.14 | 19,800,674 | -0.54(-2.12%) |
Jan 03, 2011 | 25.53 | 25.80 | 25.52 | 25.69 | 10,292,456 | +0.26(+1.03%) |
Dec 31, 2010 | 25.19 | 25.44 | 25.11 | 25.43 | 7,461,703 | +0.14(+0.57%) |
Dec 30, 2010 | 25.23 | 25.43 | 25.20 | 25.28 | 9,050,174 | -0.02(-0.09%) |
Dec 29, 2010 | 25.43 | 25.60 | 25.30 | 25.30 | 8,450,229 | -0.15(-0.57%) |
Dec 28, 2010 | 25.54 | 25.60 | 25.36 | 25.45 | 5,631,431 | -0.11(-0.43%) |
Dec 27, 2010 | 25.34 | 25.68 | 25.20 | 25.56 | 7,047,680 | +0.11(+0.43%) |
Dec 23, 2010 | 25.48 | 25.67 | 25.40 | 25.45 | 8,606,408 | -0.07(-0.26%) |
Dec 22, 2010 | 25.50 | 25.64 | 25.39 | 25.51 | 8,891,244 | +0.07(+0.29%) |
Dec 21, 2010 | 25.64 | 25.74 | 25.43 | 25.44 | 9,658,373 | -0.09(-0.34%) |
Dec 20, 2010 | 25.56 | 25.74 | 25.43 | 25.53 | 12,351,245 | +0.07(+0.29%) |
Dec 17, 2010 | 25.38 | 25.58 | 25.33 | 25.45 | 24,540,614 | -0.01(-0.06%) |
Dec 16, 2010 | 25.27 | 25.54 | 25.16 | 25.47 | 15,434,396 | +0.24(+0.95%) |
Dec 15, 2010 | 25.07 | 25.45 | 25.06 | 25.23 | 19,183,898 | +0.05(+0.20%) |
Dec 14, 2010 | 25.10 | 25.31 | 25.00 | 25.18 | 15,360,586 | +0.12(+0.46%) |
Dec 13, 2010 | 24.95 | 25.13 | 24.90 | 25.06 | 17,590,076 | +0.12(+0.46%) |
Dec 10, 2010 | 24.96 | 25.04 | 24.77 | 24.95 | 15,823,990 | +0.06(+0.23%) |
Dec 09, 2010 | 25.09 | 25.20 | 24.57 | 24.89 | 20,902,344 | +0.21(+0.85%) |
Dec 08, 2010 | 24.25 | 24.77 | 24.23 | 24.68 | 15,735,137 | +0.35(+1.43%) |
Dec 07, 2010 | 24.42 | 24.61 | 24.31 | 24.33 | 17,399,024 | +0.15(+0.63%) |
Dec 06, 2010 | 24.26 | 24.33 | 24.15 | 24.18 | 12,902,335 | -0.10(-0.42%) |
Dec 03, 2010 | 24.06 | 24.34 | 23.93 | 24.28 | 22,550,382 | +0.09(+0.36%) |
Dec 02, 2010 | 22.93 | 24.32 | 22.93 | 24.19 | 35,635,092 | +1.27(+5.54%) |