Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 33.32 | 34.19 | 33.13 | 33.93 | 5,879,893 | +0.78(+2.34%) |
Feb 25, 2011 | 35.57 | 35.57 | 33.11 | 33.15 | 10,087,848 | -2.32(-6.54%) |
Feb 24, 2011 | 34.61 | 35.53 | 34.32 | 35.47 | 4,944,322 | +0.79(+2.27%) |
Feb 23, 2011 | 34.94 | 35.59 | 33.93 | 34.68 | 3,689,530 | -0.40(-1.13%) |
Feb 22, 2011 | 35.51 | 36.11 | 34.82 | 35.08 | 3,988,482 | -0.84(-2.35%) |
Feb 18, 2011 | 35.79 | 36.17 | 35.69 | 35.93 | 3,363,708 | +0.08(+0.22%) |
Feb 17, 2011 | 35.48 | 36.27 | 35.48 | 35.85 | 2,387,715 | +0.18(+0.52%) |
Feb 16, 2011 | 35.21 | 36.37 | 35.16 | 35.66 | 4,178,774 | +0.77(+2.20%) |
Feb 15, 2011 | 34.84 | 35.18 | 34.65 | 34.90 | 3,337,988 | -0.06(-0.17%) |
Feb 14, 2011 | 34.99 | 35.32 | 34.62 | 34.96 | 4,010,869 | -0.27(-0.77%) |
Feb 11, 2011 | 34.74 | 35.26 | 34.67 | 35.23 | 4,276,019 | +0.29(+0.83%) |
Feb 10, 2011 | 34.42 | 35.09 | 34.26 | 34.94 | 4,793,239 | +0.20(+0.59%) |
Feb 09, 2011 | 34.00 | 35.01 | 33.62 | 34.73 | 6,873,327 | +0.74(+2.17%) |
Feb 08, 2011 | 32.51 | 34.00 | 32.33 | 34.00 | 7,176,329 | +1.59(+4.91%) |
Feb 07, 2011 | 30.70 | 32.57 | 30.56 | 32.40 | 5,989,982 | +1.75(+5.70%) |
Feb 04, 2011 | 30.14 | 30.81 | 29.99 | 30.66 | 4,152,837 | +0.69(+2.30%) |
Feb 03, 2011 | 31.07 | 31.38 | 29.80 | 29.97 | 9,222,469 | -0.08(-0.26%) |
Feb 02, 2011 | 30.71 | 30.84 | 29.89 | 30.05 | 5,989,210 | -0.82(-2.67%) |
Feb 01, 2011 | 31.21 | 31.29 | 30.41 | 30.87 | 4,559,280 | -0.25(-0.81%) |
Jan 31, 2011 | 31.39 | 31.60 | 30.97 | 31.12 | 3,875,249 | -0.21(-0.68%) |
Jan 28, 2011 | 31.93 | 32.04 | 31.17 | 31.34 | 5,199,909 | -0.59(-1.85%) |
Jan 27, 2011 | 31.29 | 32.02 | 31.15 | 31.93 | 3,764,561 | +0.55(+1.76%) |
Jan 26, 2011 | 31.34 | 31.49 | 30.85 | 31.38 | 3,528,835 | +0.19(+0.62%) |
Jan 25, 2011 | 31.37 | 31.62 | 30.92 | 31.18 | 4,540,349 | -0.38(-1.20%) |
Jan 24, 2011 | 30.54 | 31.73 | 30.47 | 31.56 | 10,750,935 | +2.12(+7.19%) |
Jan 21, 2011 | 29.49 | 29.91 | 28.96 | 29.44 | 5,805,391 | +0.23(+0.80%) |
Jan 20, 2011 | 28.85 | 30.59 | 28.85 | 29.21 | 10,419,368 | +0.99(+3.51%) |
Jan 19, 2011 | 28.74 | 28.93 | 27.86 | 28.22 | 5,808,752 | -0.49(-1.72%) |
Jan 18, 2011 | 29.42 | 29.45 | 28.71 | 28.72 | 4,347,167 | -0.79(-2.66%) |
Jan 14, 2011 | 29.70 | 29.91 | 29.29 | 29.50 | 3,050,279 | -0.26(-0.88%) |
Jan 13, 2011 | 29.76 | 29.92 | 29.51 | 29.76 | 2,410,122 | +0.01(+0.03%) |
Jan 12, 2011 | 29.88 | 30.01 | 29.58 | 29.75 | 2,001,878 | +0.16(+0.56%) |
Jan 11, 2011 | 30.16 | 30.28 | 29.45 | 29.59 | 2,983,374 | -0.39(-1.29%) |
Jan 10, 2011 | 29.66 | 30.04 | 29.42 | 29.98 | 2,348,561 | +0.16(+0.55%) |
Jan 07, 2011 | 30.71 | 30.81 | 29.47 | 29.81 | 5,810,767 | -1.30(-4.18%) |
Jan 06, 2011 | 31.05 | 31.47 | 30.50 | 31.11 | 4,415,457 | -0.28(-0.90%) |
Jan 05, 2011 | 31.09 | 31.86 | 31.06 | 31.39 | 3,784,362 | +0.22(+0.71%) |
Jan 04, 2011 | 32.07 | 32.20 | 30.84 | 31.17 | 3,521,499 | -0.75(-2.36%) |
Jan 03, 2011 | 31.42 | 32.31 | 31.28 | 31.93 | 4,108,355 | +0.76(+2.45%) |
Dec 31, 2010 | 31.19 | 31.29 | 30.97 | 31.16 | 1,344,795 | -0.09(-0.28%) |
Dec 30, 2010 | 31.35 | 31.44 | 31.20 | 31.25 | 1,418,577 | -0.25(-0.80%) |
Dec 29, 2010 | 31.47 | 31.73 | 31.24 | 31.50 | 1,520,089 | +0.11(+0.34%) |
Dec 28, 2010 | 31.31 | 31.44 | 30.99 | 31.39 | 1,649,049 | +0.10(+0.31%) |
Dec 27, 2010 | 31.27 | 31.41 | 30.86 | 31.30 | 1,439,169 | -0.05(-0.15%) |
Dec 23, 2010 | 31.61 | 31.79 | 31.22 | 31.35 | 1,894,441 | -0.23(-0.73%) |
Dec 22, 2010 | 32.52 | 32.56 | 31.57 | 31.58 | 3,640,749 | -0.95(-2.91%) |
Dec 21, 2010 | 32.64 | 32.72 | 32.40 | 32.52 | 2,628,863 | +0.09(+0.27%) |
Dec 20, 2010 | 32.53 | 32.76 | 32.26 | 32.44 | 3,410,256 | -0.07(-0.21%) |
Dec 17, 2010 | 31.49 | 32.52 | 31.36 | 32.50 | 5,098,945 | +0.82(+2.59%) |
Dec 16, 2010 | 31.27 | 31.77 | 30.84 | 31.68 | 3,257,913 | +0.47(+1.51%) |
Dec 15, 2010 | 31.27 | 31.60 | 31.11 | 31.21 | 2,960,530 | -0.11(-0.34%) |
Dec 14, 2010 | 31.82 | 31.89 | 31.24 | 31.32 | 3,649,457 | -0.35(-1.10%) |
Dec 13, 2010 | 33.00 | 33.00 | 31.53 | 31.66 | 4,080,180 | -1.09(-3.33%) |
Dec 10, 2010 | 32.99 | 33.06 | 32.56 | 32.75 | 1,842,194 | -0.18(-0.56%) |
Dec 09, 2010 | 32.89 | 33.03 | 32.57 | 32.94 | 1,792,958 | +0.13(+0.38%) |
Dec 08, 2010 | 32.71 | 32.92 | 32.34 | 32.81 | 2,130,987 | +0.10(+0.29%) |
Dec 07, 2010 | 33.57 | 33.87 | 32.66 | 32.72 | 3,615,822 | -0.48(-1.45%) |
Dec 06, 2010 | 32.65 | 33.41 | 32.43 | 33.20 | 3,461,227 | +0.62(+1.89%) |
Dec 03, 2010 | 33.14 | 33.36 | 32.28 | 32.58 | 5,176,993 | -0.67(-2.00%) |
Dec 02, 2010 | 33.28 | 33.76 | 32.69 | 33.25 | 6,517,900 | +0.74(+2.28%) |