Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 28.67 | 28.80 | 28.50 | 28.65 | 13,388,836 | +0.14(+0.49%) |
Feb 25, 2011 | 28.47 | 28.55 | 28.33 | 28.51 | 15,706,980 | +0.26(+0.90%) |
Feb 24, 2011 | 28.04 | 28.43 | 27.95 | 28.26 | 25,214,136 | +0.16(+0.58%) |
Feb 23, 2011 | 28.57 | 28.57 | 27.80 | 28.09 | 68,076,928 | -0.50(-1.75%) |
Feb 22, 2011 | 29.13 | 29.18 | 28.50 | 28.60 | 17,856,990 | -0.86(-2.91%) |
Feb 18, 2011 | 29.39 | 29.48 | 29.34 | 29.45 | 13,060,273 | +0.08(+0.28%) |
Feb 17, 2011 | 29.26 | 29.40 | 29.18 | 29.37 | 13,242,798 | +0.07(+0.24%) |
Feb 16, 2011 | 29.32 | 29.42 | 29.11 | 29.30 | 15,000,079 | +0.14(+0.48%) |
Feb 15, 2011 | 29.21 | 29.22 | 29.02 | 29.16 | 11,273,995 | -0.11(-0.37%) |
Feb 14, 2011 | 29.34 | 29.34 | 29.18 | 29.27 | 8,224,574 | -0.03(-0.11%) |
Feb 11, 2011 | 28.97 | 29.36 | 28.94 | 29.30 | 14,481,023 | +0.22(+0.75%) |
Feb 10, 2011 | 28.80 | 29.12 | 28.74 | 29.09 | 17,950,702 | +0.15(+0.54%) |
Feb 09, 2011 | 28.87 | 28.96 | 28.78 | 28.93 | 16,071,160 | -0.00(-0.01%) |
Feb 08, 2011 | 28.85 | 28.95 | 28.71 | 28.93 | 12,971,461 | +0.19(+0.67%) |
Feb 07, 2011 | 28.55 | 28.81 | 28.55 | 28.74 | 12,649,852 | +0.27(+0.94%) |
Feb 04, 2011 | 28.45 | 28.50 | 28.26 | 28.47 | 11,224,253 | +0.10(+0.35%) |
Feb 03, 2011 | 28.40 | 28.40 | 28.18 | 28.37 | 12,973,509 | +0.01(+0.04%) |
Feb 02, 2011 | 28.38 | 28.50 | 28.33 | 28.36 | 16,938,186 | -0.09(-0.31%) |
Feb 01, 2011 | 28.23 | 28.49 | 28.16 | 28.45 | 17,761,922 | +0.39(+1.41%) |
Jan 31, 2011 | 27.81 | 28.08 | 27.77 | 28.06 | 14,893,934 | +0.32(+1.14%) |
Jan 28, 2011 | 28.37 | 28.50 | 27.70 | 27.74 | 23,501,046 | -0.55(-1.96%) |
Jan 27, 2011 | 28.22 | 28.37 | 28.16 | 28.29 | 12,278,815 | +0.10(+0.37%) |
Jan 26, 2011 | 28.02 | 28.27 | 28.01 | 28.19 | 20,342,324 | +0.17(+0.59%) |
Jan 25, 2011 | 27.99 | 28.05 | 27.77 | 28.02 | 16,688,043 | -0.03(-0.12%) |
Jan 24, 2011 | 27.82 | 28.09 | 27.76 | 28.06 | 12,381,614 | +0.26(+0.95%) |
Jan 21, 2011 | 27.94 | 28.01 | 27.71 | 27.79 | 17,230,538 | +0.22(+0.81%) |
Jan 20, 2011 | 27.59 | 27.70 | 27.39 | 27.57 | 25,160,854 | -0.14(-0.50%) |
Jan 19, 2011 | 27.98 | 27.98 | 27.61 | 27.71 | 14,781,827 | -0.29(-1.05%) |
Jan 18, 2011 | 27.88 | 28.01 | 27.85 | 28.00 | 11,636,348 | +0.20(+0.72%) |
Jan 14, 2011 | 27.67 | 27.82 | 27.61 | 27.80 | 12,836,283 | +0.11(+0.41%) |
Jan 13, 2011 | 27.68 | 27.78 | 27.61 | 27.69 | 12,735,569 | +0.03(+0.10%) |
Jan 12, 2011 | 27.64 | 27.75 | 27.58 | 27.66 | 9,265,718 | +0.22(+0.82%) |
Jan 11, 2011 | 27.52 | 27.57 | 27.29 | 27.44 | 9,322,632 | +0.10(+0.37%) |
Jan 10, 2011 | 27.21 | 27.40 | 27.12 | 27.34 | 12,166,923 | +0.04(+0.14%) |
Jan 07, 2011 | 27.34 | 27.48 | 27.12 | 27.30 | 15,278,307 | +0.05(+0.20%) |
Jan 06, 2011 | 27.33 | 27.40 | 27.16 | 27.24 | 12,764,358 | -0.05(-0.17%) |
Jan 05, 2011 | 27.04 | 27.37 | 27.01 | 27.29 | 12,799,460 | +0.14(+0.51%) |
Jan 04, 2011 | 27.27 | 27.27 | 26.89 | 27.15 | 12,994,199 | -0.04(-0.14%) |
Jan 03, 2011 | 27.13 | 27.34 | 27.13 | 27.19 | 8,267,981 | +0.19(+0.72%) |
Dec 31, 2010 | 26.95 | 27.03 | 26.87 | 27.00 | 5,172,337 | +0.03(+0.11%) |
Dec 30, 2010 | 26.98 | 27.06 | 26.93 | 26.96 | 5,575,155 | -0.06(-0.23%) |
Dec 29, 2010 | 27.07 | 27.10 | 27.00 | 27.03 | 5,029,135 | +0.04(+0.14%) |
Dec 28, 2010 | 27.03 | 27.06 | 26.87 | 26.99 | 4,625,997 | -0.02(-0.06%) |
Dec 27, 2010 | 26.89 | 27.02 | 26.79 | 27.00 | 4,070,183 | +0.05(+0.17%) |
Dec 23, 2010 | 27.00 | 27.01 | 26.87 | 26.96 | 5,396,405 | -0.05(-0.20%) |
Dec 22, 2010 | 26.99 | 27.03 | 26.93 | 27.01 | 7,425,462 | +0.06(+0.23%) |
Dec 21, 2010 | 26.83 | 26.97 | 26.75 | 26.95 | 9,206,933 | +0.22(+0.81%) |
Dec 20, 2010 | 26.80 | 26.85 | 26.60 | 26.73 | 9,464,917 | -0.01(-0.03%) |
Dec 17, 2010 | 26.88 | 26.88 | 26.62 | 26.74 | 10,635,607 | -0.08(-0.30%) |
Dec 16, 2010 | 26.52 | 26.82 | 26.48 | 26.82 | 12,149,221 | +0.29(+1.10%) |
Dec 15, 2010 | 26.61 | 26.76 | 26.48 | 26.53 | 14,892,927 | -0.11(-0.40%) |
Dec 14, 2010 | 26.58 | 26.73 | 26.54 | 26.63 | 12,489,153 | +0.12(+0.46%) |
Dec 13, 2010 | 26.69 | 26.70 | 26.50 | 26.51 | 11,942,843 | +0.02(+0.07%) |
Dec 10, 2010 | 26.36 | 26.54 | 26.26 | 26.49 | 11,922,131 | +0.23(+0.89%) |
Dec 09, 2010 | 26.34 | 26.39 | 26.16 | 26.26 | 13,856,938 | +0.08(+0.29%) |
Dec 08, 2010 | 26.30 | 26.38 | 26.10 | 26.18 | 23,474,374 | -0.09(-0.35%) |
Dec 07, 2010 | 26.46 | 26.52 | 26.26 | 26.27 | 24,956,762 | +0.07(+0.27%) |
Dec 06, 2010 | 26.14 | 26.29 | 26.05 | 26.20 | 21,229,010 | -0.02(-0.07%) |
Dec 03, 2010 | 26.03 | 26.26 | 25.93 | 26.22 | 13,754,498 | +0.05(+0.21%) |
Dec 02, 2010 | 25.80 | 26.22 | 25.77 | 26.16 | 16,496,942 | +0.40(+1.55%) |