Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 30.55 | 30.62 | 29.00 | 29.52 | 40,523,732 | -0.82(-2.72%) |
Feb 25, 2011 | 30.66 | 31.07 | 30.15 | 30.35 | 29,498,174 | -0.39(-1.27%) |
Feb 24, 2011 | 30.36 | 30.91 | 30.04 | 30.74 | 31,628,672 | +0.57(+1.88%) |
Feb 23, 2011 | 30.79 | 31.13 | 29.34 | 30.17 | 68,933,088 | -1.49(-4.69%) |
Feb 22, 2011 | 32.20 | 32.77 | 31.53 | 31.66 | 55,373,364 | -1.99(-5.91%) |
Feb 18, 2011 | 33.97 | 34.05 | 33.06 | 33.64 | 32,145,258 | -0.02(-0.05%) |
Feb 17, 2011 | 33.70 | 34.54 | 33.44 | 33.66 | 39,449,184 | -0.30(-0.88%) |
Feb 16, 2011 | 34.67 | 34.98 | 33.76 | 33.96 | 45,554,680 | -0.44(-1.27%) |
Feb 15, 2011 | 34.78 | 34.95 | 34.00 | 34.40 | 47,936,460 | -0.97(-2.73%) |
Feb 14, 2011 | 33.67 | 35.36 | 33.51 | 35.36 | 78,463,600 | +2.35(+7.13%) |
Feb 11, 2011 | 32.03 | 33.09 | 31.99 | 33.01 | 46,342,196 | +1.12(+3.53%) |
Feb 10, 2011 | 31.57 | 32.14 | 31.47 | 31.89 | 21,756,560 | +0.13(+0.41%) |
Feb 09, 2011 | 31.04 | 32.00 | 31.04 | 31.76 | 28,957,620 | +0.67(+2.14%) |
Feb 08, 2011 | 31.18 | 31.20 | 30.88 | 31.09 | 17,367,328 | -0.06(-0.18%) |
Feb 07, 2011 | 31.83 | 31.83 | 31.12 | 31.15 | 25,432,294 | -0.29(-0.93%) |
Feb 04, 2011 | 30.42 | 31.57 | 30.29 | 31.44 | 44,269,988 | +1.23(+4.06%) |
Feb 03, 2011 | 30.15 | 30.47 | 29.96 | 30.21 | 21,245,112 | +0.03(+0.11%) |
Feb 02, 2011 | 29.82 | 30.52 | 29.75 | 30.18 | 33,357,820 | -0.23(-0.77%) |
Feb 01, 2011 | 30.66 | 30.97 | 30.29 | 30.41 | 28,660,176 | -0.17(-0.55%) |
Jan 31, 2011 | 30.44 | 30.93 | 30.04 | 30.58 | 40,950,460 | -0.56(-1.79%) |
Jan 28, 2011 | 30.24 | 31.14 | 29.81 | 31.14 | 62,801,716 | +1.02(+3.37%) |
Jan 27, 2011 | 29.59 | 30.26 | 29.23 | 30.12 | 128,914,416 | +3.98(+15.21%) |
Jan 26, 2011 | 26.77 | 26.80 | 25.98 | 26.15 | 58,307,420 | -0.53(-1.99%) |
Jan 25, 2011 | 26.14 | 26.69 | 25.94 | 26.68 | 21,464,456 | +0.40(+1.51%) |
Jan 24, 2011 | 25.71 | 26.35 | 25.15 | 26.28 | 26,971,566 | +0.27(+1.03%) |
Jan 21, 2011 | 26.41 | 26.51 | 25.96 | 26.01 | 24,919,992 | -0.42(-1.57%) |
Jan 20, 2011 | 26.69 | 26.89 | 25.90 | 26.43 | 38,230,660 | -0.84(-3.08%) |
Jan 19, 2011 | 27.54 | 27.69 | 27.00 | 27.27 | 21,741,566 | -0.40(-1.45%) |
Jan 18, 2011 | 27.35 | 27.83 | 27.08 | 27.67 | 18,580,288 | +0.31(+1.15%) |
Jan 14, 2011 | 27.26 | 27.61 | 26.97 | 27.35 | 19,593,784 | -0.00(-0.01%) |
Jan 13, 2011 | 26.92 | 27.48 | 26.71 | 27.36 | 29,898,896 | +0.37(+1.37%) |
Jan 12, 2011 | 26.86 | 27.00 | 26.39 | 26.99 | 21,098,672 | +0.32(+1.21%) |
Jan 11, 2011 | 27.06 | 27.33 | 26.54 | 26.66 | 32,544,846 | -0.18(-0.65%) |
Jan 10, 2011 | 25.67 | 26.85 | 25.60 | 26.84 | 43,680,076 | +1.23(+4.79%) |
Jan 07, 2011 | 25.52 | 25.79 | 25.20 | 25.61 | 22,156,596 | +0.19(+0.74%) |
Jan 06, 2011 | 25.17 | 25.67 | 25.09 | 25.43 | 31,991,252 | -0.25(-0.97%) |
Jan 05, 2011 | 25.88 | 26.11 | 25.53 | 25.68 | 31,805,206 | -0.23(-0.90%) |
Jan 04, 2011 | 25.91 | 26.41 | 25.47 | 25.91 | 44,061,652 | +0.42(+1.66%) |
Jan 03, 2011 | 25.00 | 25.84 | 24.79 | 25.49 | 39,955,788 | +0.39(+1.54%) |
Dec 31, 2010 | 25.58 | 25.68 | 25.08 | 25.10 | 21,584,416 | -0.59(-2.28%) |
Dec 30, 2010 | 25.71 | 25.76 | 25.53 | 25.69 | 14,742,979 | -0.07(-0.26%) |
Dec 29, 2010 | 26.29 | 26.36 | 25.74 | 25.75 | 19,398,784 | -0.49(-1.85%) |
Dec 28, 2010 | 25.59 | 26.34 | 25.50 | 26.24 | 27,214,662 | +0.52(+2.03%) |
Dec 27, 2010 | 25.74 | 25.83 | 25.39 | 25.72 | 26,186,396 | -0.65(-2.48%) |
Dec 23, 2010 | 26.48 | 26.48 | 25.94 | 26.37 | 21,024,192 | -0.11(-0.42%) |
Dec 22, 2010 | 26.73 | 27.11 | 26.37 | 26.48 | 29,174,116 | -0.13(-0.48%) |
Dec 21, 2010 | 25.81 | 26.64 | 25.64 | 26.61 | 40,602,560 | +1.17(+4.60%) |
Dec 20, 2010 | 25.83 | 25.86 | 25.22 | 25.44 | 32,616,036 | -0.28(-1.09%) |
Dec 17, 2010 | 26.15 | 26.36 | 25.66 | 25.72 | 103,407,224 | -0.23(-0.90%) |
Dec 16, 2010 | 25.51 | 26.10 | 25.47 | 25.95 | 34,079,372 | +0.45(+1.76%) |
Dec 15, 2010 | 25.47 | 25.92 | 25.08 | 25.50 | 44,368,328 | +0.01(+0.03%) |
Dec 14, 2010 | 25.88 | 26.10 | 25.30 | 25.49 | 63,530,556 | -0.76(-2.91%) |
Dec 13, 2010 | 27.51 | 27.52 | 26.07 | 26.26 | 50,046,652 | -1.55(-5.56%) |
Dec 10, 2010 | 28.20 | 28.28 | 27.50 | 27.80 | 47,543,128 | +0.51(+1.87%) |
Dec 09, 2010 | 27.14 | 27.45 | 26.51 | 27.29 | 46,707,756 | +0.40(+1.50%) |
Dec 08, 2010 | 26.44 | 26.93 | 25.91 | 26.89 | 73,343,600 | -0.23(-0.83%) |
Dec 07, 2010 | 28.18 | 28.49 | 27.07 | 27.12 | 48,959,840 | -0.52(-1.89%) |
Dec 06, 2010 | 26.70 | 27.67 | 26.61 | 27.64 | 47,774,480 | +1.15(+4.32%) |
Dec 03, 2010 | 27.82 | 27.89 | 26.37 | 26.49 | 62,869,288 | -1.14(-4.12%) |
Dec 02, 2010 | 27.75 | 28.06 | 27.33 | 27.63 | 59,804,968 | -0.96(-3.36%) |