Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 32.02 | 32.21 | 31.97 | 32.20 | 24,785,982 | +0.28(+0.86%) |
Feb 25, 2011 | 31.81 | 31.94 | 31.67 | 31.93 | 27,883,046 | +0.43(+1.37%) |
Feb 24, 2011 | 31.45 | 31.54 | 31.19 | 31.49 | 26,253,276 | +0.07(+0.22%) |
Feb 23, 2011 | 31.59 | 31.70 | 31.15 | 31.42 | 40,419,784 | -0.03(-0.09%) |
Feb 22, 2011 | 31.91 | 32.05 | 31.40 | 31.45 | 38,839,588 | -1.09(-3.34%) |
Feb 18, 2011 | 32.48 | 32.61 | 32.35 | 32.54 | 25,110,834 | +0.20(+0.61%) |
Feb 17, 2011 | 32.13 | 32.39 | 32.06 | 32.34 | 26,268,598 | +0.15(+0.45%) |
Feb 16, 2011 | 32.05 | 32.22 | 31.95 | 32.19 | 28,610,922 | +0.28(+0.89%) |
Feb 15, 2011 | 31.87 | 32.02 | 31.78 | 31.91 | 24,701,066 | +0.06(+0.20%) |
Feb 14, 2011 | 31.93 | 31.99 | 31.84 | 31.85 | 29,770,992 | -0.02(-0.05%) |
Feb 11, 2011 | 31.30 | 31.90 | 31.29 | 31.87 | 54,863,096 | +0.34(+1.09%) |
Feb 10, 2011 | 31.34 | 31.58 | 31.22 | 31.52 | 67,392,312 | -0.32(-1.00%) |
Feb 09, 2011 | 32.10 | 32.10 | 31.64 | 31.84 | 70,181,776 | -0.63(-1.94%) |
Feb 08, 2011 | 32.47 | 32.51 | 32.31 | 32.47 | 54,872,672 | -0.09(-0.27%) |
Feb 07, 2011 | 32.56 | 32.77 | 32.51 | 32.56 | 44,105,540 | -0.09(-0.28%) |
Feb 04, 2011 | 32.72 | 32.74 | 32.40 | 32.65 | 16,690,647 | -0.01(-0.04%) |
Feb 03, 2011 | 32.78 | 32.82 | 32.49 | 32.67 | 37,233,452 | -0.03(-0.09%) |
Feb 02, 2011 | 32.87 | 33.11 | 32.66 | 32.70 | 41,868,000 | -0.26(-0.78%) |
Feb 01, 2011 | 32.58 | 33.01 | 32.52 | 32.95 | 35,336,100 | +0.69(+2.15%) |
Jan 31, 2011 | 32.17 | 32.38 | 32.08 | 32.26 | 35,429,492 | +0.33(+1.04%) |
Jan 28, 2011 | 32.81 | 32.82 | 31.83 | 31.92 | 40,691,544 | -1.02(-3.10%) |
Jan 27, 2011 | 33.12 | 33.17 | 32.89 | 32.94 | 36,479,404 | -0.11(-0.34%) |
Jan 26, 2011 | 33.08 | 33.16 | 32.97 | 33.06 | 22,260,518 | +0.31(+0.93%) |
Jan 25, 2011 | 32.83 | 32.88 | 32.54 | 32.75 | 20,294,794 | -0.19(-0.59%) |
Jan 24, 2011 | 32.72 | 32.97 | 32.69 | 32.94 | 14,686,224 | +0.22(+0.68%) |
Jan 21, 2011 | 33.05 | 33.11 | 32.69 | 32.72 | 18,913,716 | -0.33(-0.99%) |
Jan 20, 2011 | 33.10 | 33.12 | 32.72 | 33.05 | 16,343,055 | -0.29(-0.87%) |
Jan 19, 2011 | 33.70 | 33.70 | 33.22 | 33.34 | 17,088,108 | -0.28(-0.83%) |
Jan 18, 2011 | 33.58 | 33.64 | 33.51 | 33.62 | 14,709,230 | -0.01(-0.02%) |
Jan 14, 2011 | 33.44 | 33.63 | 33.41 | 33.62 | 17,011,402 | +0.09(+0.26%) |
Jan 13, 2011 | 33.71 | 33.74 | 33.44 | 33.54 | 25,862,664 | -0.38(-1.12%) |
Jan 12, 2011 | 33.62 | 33.92 | 33.54 | 33.92 | 29,032,546 | +0.76(+2.28%) |
Jan 11, 2011 | 33.17 | 33.21 | 33.02 | 33.16 | 17,354,102 | +0.37(+1.12%) |
Jan 10, 2011 | 32.81 | 32.85 | 32.61 | 32.79 | 19,290,618 | -0.34(-1.03%) |
Jan 07, 2011 | 33.30 | 33.36 | 32.88 | 33.13 | 24,459,482 | -0.31(-0.93%) |
Jan 06, 2011 | 33.65 | 33.68 | 33.37 | 33.44 | 29,725,696 | -0.30(-0.88%) |
Jan 05, 2011 | 33.56 | 33.83 | 33.55 | 33.74 | 28,506,344 | -0.12(-0.37%) |
Jan 04, 2011 | 33.86 | 33.88 | 33.50 | 33.87 | 25,542,296 | +0.13(+0.39%) |
Jan 03, 2011 | 33.69 | 33.86 | 33.69 | 33.74 | 28,287,010 | +0.33(+0.98%) |
Dec 31, 2010 | 33.25 | 33.41 | 33.18 | 33.41 | 9,319,332 | +0.21(+0.64%) |
Dec 30, 2010 | 33.17 | 33.22 | 33.07 | 33.19 | 9,379,101 | +0.24(+0.72%) |
Dec 29, 2010 | 32.81 | 33.00 | 32.81 | 32.96 | 12,344,163 | +0.40(+1.21%) |
Dec 28, 2010 | 32.62 | 32.63 | 32.49 | 32.56 | 9,521,083 | +0.03(+0.09%) |
Dec 27, 2010 | 32.53 | 32.61 | 32.44 | 32.53 | 16,146,923 | -0.06(-0.19%) |
Dec 23, 2010 | 32.52 | 32.63 | 32.52 | 32.60 | 14,562,949 | -0.05(-0.15%) |
Dec 22, 2010 | 32.53 | 32.68 | 32.50 | 32.65 | 16,364,215 | +0.13(+0.39%) |
Dec 21, 2010 | 32.47 | 32.65 | 32.46 | 32.52 | 30,028,618 | +0.42(+1.30%) |
Dec 20, 2010 | 32.22 | 32.24 | 32.01 | 32.10 | 21,167,058 | -0.09(-0.29%) |
Dec 17, 2010 | 32.11 | 32.23 | 32.04 | 32.20 | 30,713,696 | -0.03(-0.09%) |
Dec 16, 2010 | 32.08 | 32.22 | 31.96 | 32.22 | 29,310,234 | +0.18(+0.57%) |
Dec 15, 2010 | 32.34 | 32.41 | 32.01 | 32.04 | 37,539,172 | -0.48(-1.46%) |
Dec 14, 2010 | 32.54 | 32.62 | 32.42 | 32.52 | 32,860,600 | +0.03(+0.10%) |
Dec 13, 2010 | 32.52 | 32.65 | 32.44 | 32.48 | 18,860,566 | +0.17(+0.53%) |
Dec 10, 2010 | 32.21 | 32.33 | 32.10 | 32.31 | 19,035,812 | +0.14(+0.45%) |
Dec 09, 2010 | 32.35 | 32.35 | 32.03 | 32.17 | 29,096,954 | -0.08(-0.23%) |
Dec 08, 2010 | 32.36 | 32.44 | 32.05 | 32.24 | 23,876,104 | -0.20(-0.61%) |
Dec 07, 2010 | 32.94 | 32.96 | 32.42 | 32.44 | 24,839,540 | -0.15(-0.46%) |
Dec 06, 2010 | 32.46 | 32.64 | 32.44 | 32.59 | 25,493,702 | -0.01(-0.04%) |
Dec 03, 2010 | 32.26 | 32.67 | 32.23 | 32.61 | 27,642,486 | +0.11(+0.34%) |
Dec 02, 2010 | 32.07 | 32.54 | 32.05 | 32.50 | 18,237,568 | +0.50(+1.58%) |