Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 27.95 | 28.19 | 27.87 | 28.07 | 4,445,677 | +0.18(+0.64%) |
Feb 25, 2011 | 27.59 | 27.97 | 27.59 | 27.90 | 4,605,921 | +0.36(+1.30%) |
Feb 24, 2011 | 27.32 | 27.60 | 27.15 | 27.54 | 5,269,679 | +0.06(+0.20%) |
Feb 23, 2011 | 27.72 | 27.93 | 27.09 | 27.48 | 6,348,858 | -0.25(-0.91%) |
Feb 22, 2011 | 28.43 | 28.48 | 27.65 | 27.73 | 8,291,303 | -0.81(-2.83%) |
Feb 18, 2011 | 28.68 | 28.80 | 28.36 | 28.54 | 4,253,980 | -0.12(-0.41%) |
Feb 17, 2011 | 28.52 | 28.69 | 28.35 | 28.66 | 5,154,345 | +0.11(+0.39%) |
Feb 16, 2011 | 28.44 | 28.72 | 28.35 | 28.55 | 5,593,789 | +0.25(+0.89%) |
Feb 15, 2011 | 27.93 | 28.37 | 27.83 | 28.30 | 5,564,522 | +0.24(+0.86%) |
Feb 14, 2011 | 27.72 | 28.11 | 27.50 | 28.06 | 5,509,099 | +0.30(+1.06%) |
Feb 11, 2011 | 27.45 | 27.79 | 27.38 | 27.76 | 4,158,743 | +0.17(+0.61%) |
Feb 10, 2011 | 27.53 | 27.76 | 27.38 | 27.59 | 5,075,101 | -0.02(-0.06%) |
Feb 09, 2011 | 27.66 | 27.77 | 27.41 | 27.61 | 3,975,452 | -0.05(-0.18%) |
Feb 08, 2011 | 27.63 | 27.88 | 27.56 | 27.66 | 4,371,879 | +0.11(+0.38%) |
Feb 07, 2011 | 27.52 | 27.81 | 27.39 | 27.56 | 6,843,867 | +0.06(+0.20%) |
Feb 04, 2011 | 27.53 | 27.69 | 27.21 | 27.50 | 6,493,344 | -0.03(-0.12%) |
Feb 03, 2011 | 27.39 | 27.98 | 27.33 | 27.53 | 14,787,250 | +0.91(+3.42%) |
Feb 02, 2011 | 26.59 | 26.72 | 26.37 | 26.62 | 6,891,121 | +0.17(+0.65%) |
Feb 01, 2011 | 26.18 | 26.64 | 26.08 | 26.45 | 5,780,392 | +0.37(+1.41%) |
Jan 31, 2011 | 25.93 | 26.20 | 25.85 | 26.08 | 6,732,024 | +0.20(+0.78%) |
Jan 28, 2011 | 26.63 | 26.91 | 25.81 | 25.88 | 9,868,653 | -0.66(-2.50%) |
Jan 27, 2011 | 26.65 | 26.92 | 26.52 | 26.55 | 7,021,894 | -0.10(-0.38%) |
Jan 26, 2011 | 26.86 | 26.92 | 26.63 | 26.65 | 5,955,603 | -0.13(-0.48%) |
Jan 25, 2011 | 26.92 | 27.00 | 26.66 | 26.77 | 5,716,900 | -0.12(-0.46%) |
Jan 24, 2011 | 26.91 | 27.01 | 26.80 | 26.90 | 5,380,816 | -0.03(-0.10%) |
Jan 21, 2011 | 27.20 | 27.21 | 26.81 | 26.92 | 7,185,541 | -0.21(-0.76%) |
Jan 20, 2011 | 27.48 | 27.62 | 27.07 | 27.13 | 7,014,681 | -0.36(-1.32%) |
Jan 19, 2011 | 27.50 | 27.56 | 27.30 | 27.49 | 5,894,894 | +0.02(+0.08%) |
Jan 18, 2011 | 26.68 | 27.62 | 26.65 | 27.47 | 9,996,904 | +0.79(+2.95%) |
Jan 14, 2011 | 27.11 | 27.15 | 26.66 | 26.69 | 8,906,678 | -0.59(-2.17%) |
Jan 13, 2011 | 27.47 | 27.57 | 27.23 | 27.28 | 4,165,629 | -0.14(-0.51%) |
Jan 12, 2011 | 27.56 | 27.66 | 27.38 | 27.42 | 4,064,743 | +0.07(+0.27%) |
Jan 11, 2011 | 27.72 | 27.74 | 27.30 | 27.34 | 4,015,401 | -0.18(-0.65%) |
Jan 10, 2011 | 27.42 | 27.65 | 27.25 | 27.52 | 5,401,046 | +0.04(+0.14%) |
Jan 07, 2011 | 27.20 | 27.54 | 27.13 | 27.48 | 6,089,500 | +0.34(+1.25%) |
Jan 06, 2011 | 27.17 | 27.23 | 26.93 | 27.14 | 7,379,211 | +0.19(+0.70%) |
Jan 05, 2011 | 26.71 | 27.08 | 26.64 | 26.95 | 6,665,018 | +0.13(+0.48%) |
Jan 04, 2011 | 27.24 | 27.25 | 26.51 | 26.83 | 8,844,557 | -0.47(-1.71%) |
Jan 03, 2011 | 27.36 | 27.48 | 27.18 | 27.29 | 6,133,393 | +0.07(+0.26%) |
Dec 31, 2010 | 27.29 | 27.42 | 27.20 | 27.22 | 2,067,150 | -0.14(-0.53%) |
Dec 30, 2010 | 27.52 | 27.55 | 27.29 | 27.37 | 2,171,569 | -0.16(-0.58%) |
Dec 29, 2010 | 27.40 | 27.67 | 27.39 | 27.53 | 3,177,324 | +0.21(+0.75%) |
Dec 28, 2010 | 27.51 | 27.55 | 27.15 | 27.32 | 2,666,307 | -0.16(-0.59%) |
Dec 27, 2010 | 27.57 | 27.57 | 27.30 | 27.48 | 1,807,063 | -0.08(-0.28%) |
Dec 23, 2010 | 27.74 | 27.90 | 27.49 | 27.56 | 2,938,741 | -0.24(-0.86%) |
Dec 22, 2010 | 27.79 | 27.91 | 27.58 | 27.80 | 2,641,448 | +0.04(+0.14%) |
Dec 21, 2010 | 27.59 | 27.82 | 27.45 | 27.76 | 3,735,081 | +0.22(+0.81%) |
Dec 20, 2010 | 27.84 | 27.84 | 27.44 | 27.54 | 4,195,781 | -0.24(-0.86%) |
Dec 17, 2010 | 27.79 | 27.90 | 27.57 | 27.78 | 6,710,552 | +0.02(+0.06%) |
Dec 16, 2010 | 27.38 | 27.78 | 27.26 | 27.76 | 5,954,532 | +0.38(+1.38%) |
Dec 15, 2010 | 27.42 | 27.56 | 27.28 | 27.38 | 5,921,254 | -0.07(-0.24%) |
Dec 14, 2010 | 27.48 | 27.61 | 27.33 | 27.45 | 4,722,448 | -0.01(-0.02%) |
Dec 13, 2010 | 27.94 | 28.09 | 27.45 | 27.45 | 5,227,764 | -0.44(-1.57%) |
Dec 10, 2010 | 27.58 | 27.99 | 27.58 | 27.89 | 5,378,734 | +0.33(+1.21%) |
Dec 09, 2010 | 28.10 | 28.15 | 27.47 | 27.56 | 9,994,157 | -0.34(-1.21%) |
Dec 08, 2010 | 27.79 | 27.93 | 27.33 | 27.90 | 6,316,322 | -0.08(-0.30%) |
Dec 07, 2010 | 27.90 | 28.19 | 27.72 | 27.98 | 5,519,699 | +0.28(+1.02%) |
Dec 06, 2010 | 27.96 | 28.01 | 27.60 | 27.70 | 5,080,977 | -0.37(-1.31%) |
Dec 03, 2010 | 28.11 | 28.19 | 27.81 | 28.06 | 5,128,868 | -0.21(-0.73%) |
Dec 02, 2010 | 27.99 | 28.47 | 27.98 | 28.27 | 5,160,671 | +0.29(+1.05%) |