Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 22.99 | 23.02 | 22.81 | 22.93 | 11,386,093 | +0.18(+0.77%) |
Feb 25, 2011 | 22.50 | 22.78 | 22.45 | 22.76 | 11,798,826 | +0.34(+1.52%) |
Feb 24, 2011 | 22.73 | 22.82 | 22.41 | 22.42 | 19,006,366 | -0.09(-0.42%) |
Feb 23, 2011 | 22.41 | 22.69 | 22.39 | 22.51 | 21,003,694 | +0.26(+1.17%) |
Feb 22, 2011 | 22.46 | 22.82 | 22.19 | 22.25 | 29,248,618 | -0.43(-1.88%) |
Feb 18, 2011 | 22.75 | 22.77 | 22.54 | 22.68 | 18,203,150 | -0.08(-0.35%) |
Feb 17, 2011 | 22.46 | 22.84 | 22.43 | 22.76 | 21,998,586 | +0.38(+1.69%) |
Feb 16, 2011 | 22.16 | 22.38 | 22.14 | 22.38 | 18,110,268 | +0.12(+0.53%) |
Feb 15, 2011 | 22.24 | 22.41 | 22.20 | 22.26 | 30,508,174 | +0.17(+0.77%) |
Feb 14, 2011 | 21.69 | 22.14 | 21.66 | 22.09 | 21,870,034 | +0.42(+1.94%) |
Feb 11, 2011 | 21.53 | 21.77 | 21.51 | 21.67 | 13,937,307 | -0.06(-0.28%) |
Feb 10, 2011 | 21.60 | 21.84 | 21.56 | 21.73 | 13,028,313 | +0.05(+0.22%) |
Feb 09, 2011 | 21.88 | 21.94 | 21.62 | 21.69 | 14,898,081 | -0.26(-1.16%) |
Feb 08, 2011 | 21.80 | 21.99 | 21.66 | 21.94 | 14,336,384 | +0.12(+0.54%) |
Feb 07, 2011 | 21.84 | 21.88 | 21.72 | 21.82 | 17,409,892 | +0.24(+1.11%) |
Feb 04, 2011 | 21.73 | 21.76 | 21.50 | 21.58 | 23,131,240 | -0.26(-1.18%) |
Feb 03, 2011 | 21.93 | 21.97 | 21.66 | 21.84 | 21,166,688 | -0.26(-1.17%) |
Feb 02, 2011 | 22.35 | 22.40 | 22.04 | 22.10 | 21,054,200 | -0.40(-1.77%) |
Feb 01, 2011 | 21.93 | 22.55 | 21.85 | 22.50 | 44,644,012 | +0.24(+1.07%) |
Jan 31, 2011 | 21.81 | 22.28 | 21.66 | 22.26 | 27,885,530 | +0.59(+2.73%) |
Jan 28, 2011 | 21.89 | 21.93 | 21.49 | 21.67 | 19,596,112 | -0.22(-1.01%) |
Jan 27, 2011 | 21.99 | 22.08 | 21.77 | 21.89 | 18,344,562 | -0.04(-0.17%) |
Jan 26, 2011 | 22.03 | 22.09 | 21.69 | 21.93 | 35,685,140 | -0.21(-0.95%) |
Jan 25, 2011 | 22.21 | 22.25 | 22.04 | 22.14 | 22,036,618 | -0.41(-1.81%) |
Jan 24, 2011 | 22.14 | 22.58 | 22.14 | 22.55 | 15,235,378 | +0.22(+0.99%) |
Jan 21, 2011 | 22.52 | 22.67 | 22.23 | 22.33 | 20,469,646 | +0.02(+0.08%) |
Jan 20, 2011 | 22.31 | 22.45 | 21.95 | 22.31 | 24,616,350 | -0.30(-1.31%) |
Jan 19, 2011 | 23.13 | 23.16 | 22.47 | 22.60 | 22,068,894 | -0.48(-2.09%) |
Jan 18, 2011 | 22.95 | 23.16 | 22.83 | 23.08 | 33,691,224 | -0.01(-0.04%) |
Jan 14, 2011 | 22.30 | 23.21 | 22.22 | 23.09 | 75,064,448 | +0.80(+3.60%) |
Jan 13, 2011 | 22.63 | 22.65 | 22.26 | 22.29 | 29,546,570 | -0.07(-0.31%) |
Jan 12, 2011 | 22.18 | 22.37 | 22.09 | 22.36 | 21,284,202 | +0.40(+1.84%) |
Jan 11, 2011 | 21.84 | 22.08 | 21.66 | 21.96 | 19,680,020 | +0.38(+1.74%) |
Jan 10, 2011 | 21.30 | 21.63 | 21.18 | 21.58 | 23,810,106 | -0.02(-0.11%) |
Jan 07, 2011 | 21.57 | 21.76 | 21.42 | 21.61 | 17,150,074 | -0.07(-0.32%) |
Jan 06, 2011 | 22.19 | 22.21 | 21.57 | 21.68 | 26,778,220 | -0.13(-0.58%) |
Jan 05, 2011 | 21.75 | 21.85 | 21.60 | 21.80 | 25,298,490 | +0.11(+0.52%) |
Jan 04, 2011 | 21.73 | 21.88 | 21.47 | 21.69 | 42,728,876 | +0.52(+2.46%) |
Jan 03, 2011 | 21.05 | 21.47 | 21.02 | 21.17 | 29,290,872 | +0.46(+2.22%) |
Dec 31, 2010 | 20.58 | 20.79 | 20.50 | 20.71 | 9,145,798 | +0.13(+0.64%) |
Dec 30, 2010 | 20.52 | 20.67 | 20.37 | 20.58 | 10,782,840 | -0.03(-0.14%) |
Dec 29, 2010 | 20.50 | 20.68 | 20.49 | 20.61 | 10,978,211 | -0.07(-0.36%) |
Dec 28, 2010 | 20.64 | 20.73 | 20.63 | 20.68 | 6,935,170 | +0.07(+0.32%) |
Dec 27, 2010 | 20.62 | 20.63 | 20.46 | 20.62 | 5,964,773 | -0.01(-0.07%) |
Dec 23, 2010 | 20.59 | 20.68 | 20.58 | 20.63 | 11,496,461 | +0.18(+0.89%) |
Dec 22, 2010 | 20.37 | 20.50 | 20.26 | 20.45 | 8,950,460 | +0.03(+0.16%) |
Dec 21, 2010 | 20.52 | 20.58 | 20.40 | 20.42 | 10,278,942 | -0.07(-0.32%) |
Dec 20, 2010 | 20.52 | 20.52 | 20.26 | 20.48 | 16,209,247 | +0.20(+0.99%) |
Dec 17, 2010 | 20.44 | 20.52 | 20.24 | 20.28 | 13,896,804 | -0.23(-1.14%) |
Dec 16, 2010 | 20.58 | 20.64 | 20.44 | 20.52 | 21,899,302 | -0.05(-0.25%) |
Dec 15, 2010 | 20.82 | 20.98 | 20.30 | 20.57 | 36,116,912 | -0.27(-1.30%) |
Dec 14, 2010 | 21.02 | 21.02 | 20.66 | 20.84 | 36,879,460 | +0.47(+2.33%) |
Dec 13, 2010 | 20.39 | 20.54 | 20.36 | 20.37 | 13,679,321 | +0.09(+0.44%) |
Dec 10, 2010 | 20.12 | 20.33 | 20.11 | 20.28 | 14,111,567 | +0.21(+1.05%) |
Dec 09, 2010 | 20.24 | 20.32 | 19.96 | 20.07 | 17,002,300 | -0.23(-1.11%) |
Dec 08, 2010 | 20.44 | 20.45 | 20.10 | 20.29 | 13,999,238 | +0.18(+0.89%) |
Dec 07, 2010 | 20.35 | 20.40 | 20.09 | 20.11 | 18,036,328 | +0.37(+1.85%) |
Dec 06, 2010 | 19.73 | 20.13 | 19.72 | 19.75 | 21,225,716 | +0.29(+1.49%) |
Dec 03, 2010 | 19.44 | 19.52 | 19.24 | 19.46 | 17,102,920 | +0.08(+0.41%) |
Dec 02, 2010 | 19.12 | 19.42 | 19.12 | 19.38 | 21,808,236 | +0.33(+1.72%) |