Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 32.55 | 32.61 | 32.11 | 32.54 | 3,524,088 | +0.25(+0.77%) |
Feb 25, 2011 | 31.73 | 32.42 | 31.62 | 32.29 | 5,067,808 | +0.31(+0.97%) |
Feb 24, 2011 | 32.33 | 32.48 | 31.64 | 31.98 | 5,862,799 | -0.04(-0.12%) |
Feb 23, 2011 | 30.85 | 32.28 | 30.85 | 32.02 | 7,522,236 | +1.15(+3.72%) |
Feb 22, 2011 | 31.15 | 31.41 | 30.75 | 30.87 | 4,270,602 | -0.10(-0.32%) |
Feb 18, 2011 | 31.01 | 31.23 | 30.80 | 30.97 | 3,478,145 | +0.03(+0.10%) |
Feb 17, 2011 | 30.97 | 31.14 | 30.84 | 30.94 | 2,933,865 | -0.03(-0.10%) |
Feb 16, 2011 | 30.85 | 31.14 | 30.65 | 30.97 | 4,316,335 | +0.23(+0.75%) |
Feb 15, 2011 | 31.30 | 31.30 | 30.66 | 30.74 | 4,422,866 | -0.33(-1.06%) |
Feb 14, 2011 | 31.61 | 31.61 | 30.97 | 31.07 | 6,150,423 | -0.38(-1.21%) |
Feb 11, 2011 | 32.11 | 32.11 | 31.12 | 31.45 | 6,383,756 | -0.70(-2.18%) |
Feb 10, 2011 | 32.69 | 33.17 | 31.99 | 32.15 | 17,424,974 | +1.32(+4.28%) |
Feb 09, 2011 | 31.34 | 31.48 | 30.78 | 30.83 | 4,301,283 | -0.56(-1.79%) |
Feb 08, 2011 | 32.13 | 32.15 | 31.26 | 31.39 | 4,222,734 | -0.58(-1.81%) |
Feb 07, 2011 | 32.23 | 32.30 | 31.90 | 31.97 | 2,692,365 | -0.10(-0.31%) |
Feb 04, 2011 | 32.29 | 32.52 | 31.78 | 32.07 | 2,887,843 | -0.10(-0.31%) |
Feb 03, 2011 | 32.33 | 32.56 | 31.92 | 32.17 | 2,134,659 | -0.05(-0.16%) |
Feb 02, 2011 | 32.35 | 32.50 | 32.08 | 32.22 | 2,727,637 | -0.18(-0.56%) |
Feb 01, 2011 | 32.42 | 32.68 | 32.20 | 32.40 | 4,084,381 | +0.13(+0.40%) |
Jan 31, 2011 | 32.16 | 32.66 | 32.01 | 32.27 | 5,918,297 | +0.39(+1.22%) |
Jan 28, 2011 | 32.16 | 32.28 | 31.77 | 31.88 | 4,873,403 | -0.47(-1.45%) |
Jan 27, 2011 | 32.58 | 32.60 | 32.28 | 32.35 | 4,037,575 | -0.05(-0.15%) |
Jan 26, 2011 | 32.16 | 32.64 | 32.15 | 32.40 | 4,396,917 | +0.17(+0.53%) |
Jan 25, 2011 | 32.20 | 32.40 | 31.91 | 32.23 | 3,846,044 | -0.34(-1.04%) |
Jan 24, 2011 | 32.21 | 32.65 | 32.01 | 32.57 | 3,615,468 | +0.34(+1.05%) |
Jan 21, 2011 | 32.14 | 32.50 | 31.98 | 32.23 | 4,357,427 | +0.25(+0.78%) |
Jan 20, 2011 | 31.14 | 32.07 | 30.96 | 31.98 | 5,088,099 | +0.51(+1.62%) |
Jan 19, 2011 | 32.12 | 32.13 | 31.36 | 31.47 | 3,439,567 | -0.62(-1.93%) |
Jan 18, 2011 | 31.49 | 32.16 | 31.47 | 32.09 | 4,853,099 | +0.58(+1.84%) |
Jan 14, 2011 | 30.49 | 31.55 | 30.45 | 31.51 | 6,383,256 | +0.64(+2.07%) |
Jan 13, 2011 | 29.75 | 31.15 | 29.50 | 30.87 | 12,190,211 | +1.23(+4.15%) |
Jan 12, 2011 | 29.17 | 29.65 | 29.02 | 29.64 | 6,360,751 | +0.65(+2.24%) |
Jan 11, 2011 | 29.16 | 29.27 | 28.90 | 28.99 | 5,071,369 | +0.08(+0.28%) |
Jan 10, 2011 | 29.11 | 29.11 | 28.56 | 28.91 | 4,095,023 | +0.21(+0.73%) |
Jan 07, 2011 | 28.93 | 29.07 | 28.52 | 28.70 | 3,797,127 | -0.19(-0.66%) |
Jan 06, 2011 | 29.32 | 29.32 | 28.74 | 28.89 | 4,404,299 | -0.38(-1.30%) |
Jan 05, 2011 | 29.31 | 29.65 | 29.09 | 29.27 | 3,792,511 | -0.13(-0.44%) |
Jan 04, 2011 | 29.87 | 29.98 | 29.17 | 29.40 | 3,468,174 | -0.48(-1.61%) |
Jan 03, 2011 | 29.48 | 29.97 | 29.25 | 29.88 | 2,889,496 | +0.76(+2.61%) |
Dec 31, 2010 | 28.94 | 29.33 | 28.85 | 29.12 | 1,937,061 | +0.19(+0.66%) |
Dec 30, 2010 | 29.15 | 29.33 | 28.89 | 28.93 | 1,552,282 | -0.09(-0.31%) |
Dec 29, 2010 | 28.98 | 29.16 | 28.84 | 29.02 | 1,741,975 | +0.26(+0.90%) |
Dec 28, 2010 | 28.73 | 28.80 | 28.47 | 28.76 | 1,749,681 | +0.10(+0.35%) |
Dec 27, 2010 | 28.57 | 28.69 | 28.44 | 28.66 | 1,354,446 | +0.01(+0.03%) |
Dec 23, 2010 | 28.81 | 28.85 | 28.53 | 28.65 | 2,080,220 | -0.22(-0.76%) |
Dec 22, 2010 | 28.81 | 29.08 | 28.73 | 28.87 | 2,332,753 | +0.19(+0.66%) |
Dec 21, 2010 | 28.13 | 28.74 | 28.02 | 28.68 | 3,126,192 | +0.63(+2.25%) |
Dec 20, 2010 | 28.03 | 28.36 | 27.95 | 28.05 | 4,433,924 | +0.12(+0.43%) |
Dec 17, 2010 | 28.03 | 28.03 | 27.73 | 27.93 | 1,806,512 | -0.01(-0.04%) |
Dec 16, 2010 | 28.13 | 28.13 | 27.83 | 27.94 | 1,988,707 | -0.10(-0.36%) |
Dec 15, 2010 | 28.23 | 28.48 | 27.95 | 28.04 | 2,385,124 | -0.16(-0.57%) |
Dec 14, 2010 | 28.68 | 28.68 | 28.07 | 28.20 | 2,288,440 | -0.43(-1.50%) |
Dec 13, 2010 | 28.87 | 29.19 | 28.62 | 28.63 | 2,774,819 | -0.10(-0.35%) |
Dec 10, 2010 | 28.60 | 28.84 | 28.59 | 28.73 | 2,970,240 | +0.10(+0.35%) |
Dec 09, 2010 | 28.90 | 28.95 | 28.41 | 28.63 | 2,949,198 | -0.09(-0.31%) |
Dec 08, 2010 | 29.01 | 29.15 | 28.55 | 28.72 | 2,658,048 | -0.09(-0.31%) |
Dec 07, 2010 | 29.18 | 29.22 | 28.78 | 28.81 | 3,322,561 | -0.04(-0.14%) |
Dec 06, 2010 | 28.59 | 28.98 | 28.43 | 28.85 | 3,631,355 | +0.30(+1.05%) |
Dec 03, 2010 | 28.42 | 28.65 | 28.35 | 28.55 | 2,655,811 | +0.18(+0.63%) |
Dec 02, 2010 | 28.25 | 28.64 | 28.24 | 28.37 | 2,353,233 | +0.30(+1.07%) |