Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 30.87 | 31.18 | 30.48 | 30.67 | 2,851,801 | -0.04(-0.12%) |
Feb 25, 2011 | 30.75 | 30.79 | 30.32 | 30.71 | 2,760,022 | +0.13(+0.42%) |
Feb 24, 2011 | 30.70 | 30.77 | 30.00 | 30.58 | 4,858,607 | -0.07(-0.22%) |
Feb 23, 2011 | 30.76 | 31.09 | 30.27 | 30.65 | 4,275,784 | -0.13(-0.41%) |
Feb 22, 2011 | 31.00 | 31.33 | 30.50 | 30.78 | 2,899,742 | -0.87(-2.75%) |
Feb 18, 2011 | 31.84 | 31.92 | 31.34 | 31.65 | 1,961,457 | -0.22(-0.68%) |
Feb 17, 2011 | 31.76 | 32.08 | 31.72 | 31.87 | 1,568,204 | -0.08(-0.26%) |
Feb 16, 2011 | 32.06 | 32.34 | 31.85 | 31.95 | 1,776,720 | +0.07(+0.23%) |
Feb 15, 2011 | 31.90 | 32.03 | 31.70 | 31.88 | 1,911,197 | -0.12(-0.37%) |
Feb 14, 2011 | 32.15 | 32.23 | 31.79 | 32.00 | 1,929,033 | -0.32(-1.00%) |
Feb 11, 2011 | 31.21 | 32.34 | 31.21 | 32.32 | 2,146,089 | +0.87(+2.77%) |
Feb 10, 2011 | 30.72 | 31.52 | 30.72 | 31.45 | 3,633,636 | +0.46(+1.50%) |
Feb 09, 2011 | 30.74 | 31.07 | 30.53 | 30.98 | 2,793,094 | +0.16(+0.51%) |
Feb 08, 2011 | 30.99 | 31.00 | 30.52 | 30.83 | 2,820,888 | -0.11(-0.36%) |
Feb 07, 2011 | 30.77 | 31.07 | 30.73 | 30.94 | 2,752,350 | +0.12(+0.39%) |
Feb 04, 2011 | 30.32 | 30.87 | 30.28 | 30.82 | 2,386,202 | +0.48(+1.58%) |
Feb 03, 2011 | 30.14 | 30.45 | 30.08 | 30.34 | 2,517,448 | +0.22(+0.75%) |
Feb 02, 2011 | 30.22 | 30.28 | 29.78 | 30.11 | 3,166,160 | -0.25(-0.84%) |
Feb 01, 2011 | 29.99 | 30.51 | 29.81 | 30.37 | 3,687,094 | +0.64(+2.17%) |
Jan 31, 2011 | 29.39 | 29.96 | 29.32 | 29.72 | 3,874,270 | +0.21(+0.71%) |
Jan 28, 2011 | 30.17 | 30.43 | 29.37 | 29.51 | 3,590,412 | -0.68(-2.26%) |
Jan 27, 2011 | 29.48 | 30.31 | 29.35 | 30.20 | 4,091,359 | +0.69(+2.34%) |
Jan 26, 2011 | 29.31 | 29.82 | 29.20 | 29.51 | 4,921,801 | -0.05(-0.18%) |
Jan 25, 2011 | 27.98 | 29.96 | 27.77 | 29.56 | 10,825,158 | +2.20(+8.06%) |
Jan 24, 2011 | 27.86 | 27.98 | 27.12 | 27.35 | 3,836,960 | +0.37(+1.39%) |
Jan 21, 2011 | 27.25 | 27.32 | 26.90 | 26.98 | 1,782,477 | +0.03(+0.11%) |
Jan 20, 2011 | 26.93 | 27.32 | 26.89 | 26.95 | 2,113,817 | -0.02(-0.08%) |
Jan 19, 2011 | 27.37 | 27.59 | 26.86 | 26.97 | 2,745,585 | -0.55(-2.02%) |
Jan 18, 2011 | 27.76 | 27.83 | 27.32 | 27.53 | 1,989,481 | -0.20(-0.73%) |
Jan 14, 2011 | 27.53 | 27.83 | 27.51 | 27.73 | 2,199,064 | +0.06(+0.22%) |
Jan 13, 2011 | 27.58 | 27.68 | 27.36 | 27.67 | 2,185,646 | +0.10(+0.35%) |
Jan 12, 2011 | 27.54 | 27.90 | 27.20 | 27.57 | 2,875,995 | +0.36(+1.32%) |
Jan 11, 2011 | 27.47 | 27.62 | 27.07 | 27.21 | 2,283,689 | -0.14(-0.52%) |
Jan 10, 2011 | 27.20 | 27.50 | 26.96 | 27.35 | 1,757,915 | -0.01(-0.03%) |
Jan 07, 2011 | 27.16 | 27.86 | 27.10 | 27.36 | 2,608,561 | +0.17(+0.61%) |
Jan 06, 2011 | 27.21 | 27.48 | 27.05 | 27.20 | 3,398,939 | +0.38(+1.43%) |
Jan 05, 2011 | 25.93 | 27.20 | 25.91 | 26.82 | 3,803,848 | +0.68(+2.61%) |
Jan 04, 2011 | 26.25 | 26.55 | 25.92 | 26.13 | 3,071,089 | -0.06(-0.23%) |
Jan 03, 2011 | 26.26 | 26.54 | 26.09 | 26.19 | 2,829,328 | +0.20(+0.78%) |
Dec 31, 2010 | 25.94 | 26.13 | 25.83 | 25.99 | 1,170,435 | +0.05(+0.17%) |
Dec 30, 2010 | 26.07 | 26.22 | 25.91 | 25.95 | 1,419,296 | -0.21(-0.80%) |
Dec 29, 2010 | 26.01 | 26.42 | 26.01 | 26.16 | 1,533,421 | +0.20(+0.78%) |
Dec 28, 2010 | 26.01 | 26.04 | 25.53 | 25.95 | 1,654,603 | +0.04(+0.17%) |
Dec 27, 2010 | 25.83 | 25.99 | 25.62 | 25.91 | 1,001,223 | -0.04(-0.17%) |
Dec 23, 2010 | 26.26 | 26.38 | 25.75 | 25.95 | 1,578,402 | -0.29(-1.11%) |
Dec 22, 2010 | 26.49 | 26.68 | 26.15 | 26.25 | 1,590,281 | -0.13(-0.48%) |
Dec 21, 2010 | 25.98 | 26.58 | 25.86 | 26.37 | 2,304,332 | +0.60(+2.33%) |
Dec 20, 2010 | 25.92 | 25.94 | 25.59 | 25.77 | 1,872,111 | -0.09(-0.35%) |
Dec 17, 2010 | 25.65 | 25.90 | 25.47 | 25.86 | 2,764,562 | +0.28(+1.08%) |
Dec 16, 2010 | 25.41 | 25.61 | 25.26 | 25.59 | 2,025,510 | +0.22(+0.88%) |
Dec 15, 2010 | 25.08 | 25.49 | 25.08 | 25.36 | 1,906,907 | +0.20(+0.80%) |
Dec 14, 2010 | 25.11 | 25.35 | 24.96 | 25.16 | 1,488,873 | +0.19(+0.75%) |
Dec 13, 2010 | 25.29 | 25.37 | 24.97 | 24.97 | 2,005,256 | -0.21(-0.83%) |
Dec 10, 2010 | 25.14 | 25.35 | 24.85 | 25.18 | 1,567,045 | +0.13(+0.54%) |
Dec 09, 2010 | 25.47 | 25.47 | 24.97 | 25.05 | 2,302,739 | -0.16(-0.62%) |
Dec 08, 2010 | 25.10 | 25.50 | 24.97 | 25.20 | 1,964,415 | +0.10(+0.39%) |
Dec 07, 2010 | 25.43 | 25.52 | 25.05 | 25.11 | 2,527,409 | +0.31(+1.24%) |
Dec 06, 2010 | 24.81 | 25.10 | 24.64 | 24.80 | 1,865,162 | -0.05(-0.21%) |
Dec 03, 2010 | 24.59 | 24.90 | 24.43 | 24.85 | 1,644,801 | +0.15(+0.61%) |
Dec 02, 2010 | 24.10 | 24.87 | 23.97 | 24.70 | 2,174,248 | +0.59(+2.45%) |