Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 26.32 | 26.40 | 26.23 | 26.35 | 4,531,588 | +0.13(+0.49%) |
Feb 25, 2011 | 26.28 | 26.33 | 26.06 | 26.22 | 3,472,376 | +0.06(+0.24%) |
Feb 24, 2011 | 26.42 | 26.52 | 26.00 | 26.15 | 5,807,568 | -0.33(-1.26%) |
Feb 23, 2011 | 26.79 | 26.82 | 26.47 | 26.49 | 5,121,466 | -0.31(-1.17%) |
Feb 22, 2011 | 26.84 | 26.98 | 26.68 | 26.80 | 3,912,596 | -0.24(-0.89%) |
Feb 18, 2011 | 27.05 | 27.14 | 26.94 | 27.04 | 3,333,440 | +0.04(+0.16%) |
Feb 17, 2011 | 27.14 | 27.24 | 26.79 | 27.00 | 4,955,158 | -0.01(-0.03%) |
Feb 16, 2011 | 27.06 | 27.16 | 26.97 | 27.01 | 3,179,927 | +0.01(+0.03%) |
Feb 15, 2011 | 27.00 | 27.09 | 26.85 | 27.00 | 3,930,047 | -0.14(-0.52%) |
Feb 14, 2011 | 27.08 | 27.17 | 26.96 | 27.14 | 4,104,124 | +0.10(+0.37%) |
Feb 11, 2011 | 27.02 | 27.25 | 26.86 | 27.04 | 2,904,987 | -0.07(-0.26%) |
Feb 10, 2011 | 27.10 | 27.20 | 27.01 | 27.11 | 3,212,709 | -0.03(-0.11%) |
Feb 09, 2011 | 27.06 | 27.21 | 27.01 | 27.14 | 2,708,564 | +0.08(+0.29%) |
Feb 08, 2011 | 27.08 | 27.11 | 26.96 | 27.06 | 2,443,379 | +0.02(+0.08%) |
Feb 07, 2011 | 26.84 | 27.07 | 26.84 | 27.04 | 2,611,416 | +0.23(+0.85%) |
Feb 04, 2011 | 26.86 | 27.06 | 26.71 | 26.82 | 2,869,398 | +0.01(+0.05%) |
Feb 03, 2011 | 26.85 | 26.90 | 26.65 | 26.80 | 2,704,319 | -0.10(-0.37%) |
Feb 02, 2011 | 26.99 | 27.18 | 26.80 | 26.90 | 3,264,047 | -0.18(-0.68%) |
Feb 01, 2011 | 27.01 | 27.17 | 26.95 | 27.09 | 3,207,889 | +0.16(+0.61%) |
Jan 31, 2011 | 26.98 | 27.13 | 26.84 | 26.92 | 3,647,271 | +0.00(+0.00%) |
Jan 28, 2011 | 27.28 | 27.43 | 26.86 | 26.92 | 3,867,930 | -0.33(-1.23%) |
Jan 27, 2011 | 27.14 | 27.29 | 27.06 | 27.26 | 2,454,780 | +0.08(+0.29%) |
Jan 26, 2011 | 26.97 | 27.30 | 26.94 | 27.18 | 3,789,185 | +0.26(+0.95%) |
Jan 25, 2011 | 26.72 | 26.94 | 26.67 | 26.92 | 2,598,909 | +0.12(+0.45%) |
Jan 24, 2011 | 26.66 | 26.96 | 26.54 | 26.80 | 7,352,079 | +0.19(+0.72%) |
Jan 21, 2011 | 26.56 | 26.64 | 26.38 | 26.61 | 3,141,522 | +0.18(+0.67%) |
Jan 20, 2011 | 26.43 | 26.57 | 26.30 | 26.43 | 2,910,267 | -0.01(-0.03%) |
Jan 19, 2011 | 26.35 | 26.52 | 26.31 | 26.44 | 4,562,768 | -0.01(-0.05%) |
Jan 18, 2011 | 26.28 | 26.47 | 26.17 | 26.45 | 3,037,570 | +0.13(+0.49%) |
Jan 14, 2011 | 25.98 | 26.32 | 25.98 | 26.32 | 3,201,978 | +0.25(+0.95%) |
Jan 13, 2011 | 25.93 | 26.13 | 25.77 | 26.08 | 4,015,843 | +0.23(+0.88%) |
Jan 12, 2011 | 25.76 | 25.89 | 25.63 | 25.85 | 2,073,310 | +0.23(+0.89%) |
Jan 11, 2011 | 25.73 | 25.88 | 25.54 | 25.62 | 2,913,563 | -0.08(-0.30%) |
Jan 10, 2011 | 25.58 | 25.82 | 25.56 | 25.70 | 2,840,186 | -0.04(-0.17%) |
Jan 07, 2011 | 25.93 | 25.93 | 25.59 | 25.74 | 2,481,706 | -0.14(-0.55%) |
Jan 06, 2011 | 25.99 | 26.02 | 25.77 | 25.88 | 2,844,134 | -0.12(-0.46%) |
Jan 05, 2011 | 25.93 | 26.13 | 25.88 | 26.00 | 2,991,305 | -0.01(-0.05%) |
Jan 04, 2011 | 26.24 | 26.24 | 25.87 | 26.02 | 2,767,819 | -0.16(-0.60%) |
Jan 03, 2011 | 26.36 | 26.36 | 26.08 | 26.18 | 2,859,249 | -0.04(-0.14%) |
Dec 31, 2010 | 26.13 | 26.27 | 26.04 | 26.21 | 2,325,499 | +0.04(+0.14%) |
Dec 30, 2010 | 26.09 | 26.25 | 26.05 | 26.18 | 1,592,331 | +0.01(+0.05%) |
Dec 29, 2010 | 26.10 | 26.22 | 26.09 | 26.16 | 1,387,593 | +0.10(+0.38%) |
Dec 28, 2010 | 26.12 | 26.18 | 25.93 | 26.06 | 2,918,422 | +0.03(+0.11%) |
Dec 27, 2010 | 25.87 | 26.04 | 25.78 | 26.03 | 1,295,344 | +0.09(+0.36%) |
Dec 23, 2010 | 25.88 | 25.99 | 25.81 | 25.94 | 1,628,300 | +0.00(+0.00%) |
Dec 22, 2010 | 25.85 | 25.98 | 25.82 | 25.94 | 2,041,583 | +0.06(+0.25%) |
Dec 21, 2010 | 25.91 | 26.01 | 25.81 | 25.88 | 2,197,102 | +0.07(+0.28%) |
Dec 20, 2010 | 25.88 | 25.93 | 25.67 | 25.81 | 2,682,240 | +0.01(+0.06%) |
Dec 17, 2010 | 25.83 | 25.85 | 25.65 | 25.79 | 3,662,857 | +0.01(+0.06%) |
Dec 16, 2010 | 25.85 | 25.88 | 25.59 | 25.78 | 2,875,863 | +0.06(+0.25%) |
Dec 15, 2010 | 25.74 | 25.88 | 25.65 | 25.71 | 4,811,412 | -0.14(-0.52%) |
Dec 14, 2010 | 25.77 | 25.95 | 25.65 | 25.85 | 3,660,637 | +0.12(+0.47%) |
Dec 13, 2010 | 25.58 | 25.78 | 25.58 | 25.73 | 4,081,757 | +0.23(+0.89%) |
Dec 10, 2010 | 25.19 | 25.51 | 25.13 | 25.50 | 5,160,529 | +0.37(+1.47%) |
Dec 09, 2010 | 24.89 | 25.13 | 24.82 | 25.13 | 5,063,337 | +0.33(+1.32%) |
Dec 08, 2010 | 24.73 | 24.87 | 24.65 | 24.80 | 3,913,289 | +0.11(+0.46%) |
Dec 07, 2010 | 24.87 | 24.88 | 24.54 | 24.69 | 4,100,621 | +0.04(+0.14%) |
Dec 06, 2010 | 24.71 | 24.73 | 24.53 | 24.65 | 2,764,648 | -0.09(-0.34%) |
Dec 03, 2010 | 24.80 | 24.81 | 24.50 | 24.74 | 5,553,076 | -0.13(-0.51%) |
Dec 02, 2010 | 24.55 | 24.92 | 24.53 | 24.87 | 4,993,609 | +0.31(+1.24%) |