Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 34.78 | 35.00 | 34.52 | 34.71 | 8,152,434 | +0.05(+0.14%) |
Feb 25, 2011 | 34.93 | 35.07 | 34.57 | 34.66 | 6,747,361 | -0.19(-0.54%) |
Feb 24, 2011 | 34.91 | 35.34 | 34.55 | 34.85 | 7,745,818 | -0.13(-0.37%) |
Feb 23, 2011 | 34.71 | 35.61 | 34.69 | 34.98 | 8,674,830 | -0.04(-0.12%) |
Feb 22, 2011 | 35.75 | 36.14 | 34.83 | 35.02 | 13,173,991 | +0.10(+0.28%) |
Feb 18, 2011 | 34.80 | 35.30 | 34.69 | 34.92 | 7,403,265 | +0.20(+0.59%) |
Feb 17, 2011 | 34.51 | 34.85 | 34.36 | 34.72 | 5,916,932 | +0.07(+0.21%) |
Feb 16, 2011 | 34.40 | 34.69 | 34.23 | 34.64 | 6,125,986 | +0.38(+1.12%) |
Feb 15, 2011 | 34.33 | 34.61 | 34.15 | 34.26 | 5,388,715 | -0.35(-1.01%) |
Feb 14, 2011 | 34.43 | 34.65 | 33.93 | 34.61 | 4,602,944 | +0.07(+0.19%) |
Feb 11, 2011 | 34.37 | 34.92 | 34.27 | 34.55 | 6,196,354 | -0.04(-0.12%) |
Feb 10, 2011 | 34.46 | 34.71 | 34.25 | 34.59 | 6,694,549 | +0.29(+0.86%) |
Feb 09, 2011 | 34.21 | 34.61 | 34.10 | 34.29 | 6,418,990 | +0.08(+0.24%) |
Feb 08, 2011 | 33.85 | 34.69 | 33.74 | 34.21 | 6,892,459 | +0.13(+0.38%) |
Feb 07, 2011 | 34.35 | 34.45 | 33.89 | 34.08 | 8,727,237 | -0.55(-1.60%) |
Feb 04, 2011 | 35.17 | 35.79 | 34.27 | 34.64 | 10,229,288 | -0.45(-1.28%) |
Feb 03, 2011 | 34.06 | 35.94 | 33.34 | 35.08 | 18,195,950 | +0.89(+2.60%) |
Feb 02, 2011 | 34.02 | 34.45 | 33.97 | 34.20 | 5,257,528 | -0.10(-0.29%) |
Feb 01, 2011 | 33.72 | 34.38 | 33.66 | 34.29 | 11,132,226 | +0.83(+2.48%) |
Jan 31, 2011 | 33.44 | 33.68 | 33.19 | 33.46 | 8,980,224 | +0.10(+0.29%) |
Jan 28, 2011 | 34.49 | 34.60 | 33.31 | 33.36 | 9,528,678 | -1.11(-3.22%) |
Jan 27, 2011 | 33.37 | 34.58 | 32.97 | 34.47 | 16,632,320 | +1.66(+5.07%) |
Jan 26, 2011 | 33.09 | 33.53 | 32.70 | 32.81 | 10,964,614 | -0.30(-0.91%) |
Jan 25, 2011 | 32.35 | 33.42 | 32.32 | 33.11 | 12,267,611 | +0.66(+2.03%) |
Jan 24, 2011 | 32.94 | 33.01 | 32.36 | 32.45 | 9,328,361 | -0.49(-1.48%) |
Jan 21, 2011 | 33.08 | 33.09 | 32.71 | 32.94 | 9,058,556 | +0.08(+0.25%) |
Jan 20, 2011 | 32.61 | 33.01 | 32.09 | 32.86 | 13,853,768 | -0.20(-0.62%) |
Jan 19, 2011 | 33.32 | 33.44 | 32.70 | 33.06 | 11,561,586 | -0.26(-0.78%) |
Jan 18, 2011 | 33.25 | 33.41 | 32.99 | 33.32 | 8,266,920 | +0.09(+0.27%) |
Jan 14, 2011 | 32.18 | 33.34 | 32.13 | 33.23 | 12,956,619 | +0.95(+2.95%) |
Jan 13, 2011 | 32.01 | 32.28 | 31.73 | 32.28 | 10,572,374 | +0.60(+1.90%) |
Jan 12, 2011 | 31.98 | 32.06 | 31.64 | 31.68 | 7,203,902 | -0.18(-0.56%) |
Jan 11, 2011 | 31.41 | 31.87 | 31.25 | 31.86 | 6,831,805 | +0.51(+1.64%) |
Jan 10, 2011 | 31.42 | 31.51 | 30.98 | 31.34 | 7,023,524 | +0.00(+0.00%) |
Jan 07, 2011 | 31.29 | 31.42 | 31.02 | 31.34 | 7,897,424 | +0.41(+1.32%) |
Jan 06, 2011 | 30.94 | 31.30 | 30.76 | 30.93 | 8,780,241 | +0.24(+0.79%) |
Jan 05, 2011 | 30.57 | 30.82 | 30.40 | 30.69 | 9,235,059 | +0.15(+0.48%) |
Jan 04, 2011 | 30.19 | 30.57 | 30.02 | 30.54 | 8,249,008 | +0.28(+0.92%) |
Jan 03, 2011 | 29.66 | 30.31 | 29.65 | 30.27 | 10,074,581 | +0.83(+2.82%) |
Dec 31, 2010 | 29.38 | 29.52 | 29.17 | 29.44 | 3,469,229 | +0.14(+0.47%) |
Dec 30, 2010 | 29.27 | 29.37 | 29.11 | 29.30 | 3,515,221 | +0.02(+0.08%) |
Dec 29, 2010 | 29.22 | 29.37 | 29.08 | 29.27 | 4,408,547 | +0.15(+0.53%) |
Dec 28, 2010 | 28.95 | 29.15 | 28.84 | 29.12 | 3,781,935 | +0.15(+0.51%) |
Dec 27, 2010 | 28.94 | 29.11 | 28.90 | 28.97 | 3,447,895 | -0.19(-0.64%) |
Dec 23, 2010 | 29.20 | 29.42 | 29.04 | 29.16 | 4,672,938 | -0.06(-0.20%) |
Dec 22, 2010 | 28.86 | 29.24 | 28.76 | 29.22 | 6,274,840 | +0.42(+1.44%) |
Dec 21, 2010 | 28.63 | 29.19 | 28.57 | 28.80 | 8,432,483 | +0.12(+0.43%) |
Dec 20, 2010 | 28.77 | 28.80 | 28.51 | 28.68 | 7,860,644 | +0.11(+0.37%) |
Dec 17, 2010 | 29.02 | 29.03 | 28.51 | 28.57 | 22,424,952 | -0.46(-1.57%) |
Dec 16, 2010 | 28.90 | 29.15 | 28.48 | 29.03 | 12,485,615 | +0.13(+0.45%) |
Dec 15, 2010 | 29.57 | 29.62 | 28.62 | 28.90 | 16,550,324 | -0.86(-2.88%) |
Dec 14, 2010 | 29.83 | 30.22 | 29.62 | 29.75 | 10,245,499 | -0.33(-1.08%) |
Dec 13, 2010 | 29.97 | 30.86 | 29.85 | 30.08 | 13,646,353 | +0.19(+0.63%) |
Dec 10, 2010 | 29.99 | 30.04 | 29.70 | 29.89 | 9,788,607 | +0.02(+0.05%) |
Dec 09, 2010 | 30.33 | 30.33 | 29.70 | 29.88 | 10,193,944 | -0.18(-0.61%) |
Dec 08, 2010 | 30.09 | 30.17 | 29.90 | 30.06 | 7,058,305 | +0.09(+0.29%) |
Dec 07, 2010 | 30.54 | 30.67 | 29.94 | 29.97 | 10,456,684 | -0.42(-1.39%) |
Dec 06, 2010 | 30.71 | 30.88 | 30.36 | 30.40 | 6,354,393 | -0.43(-1.40%) |
Dec 03, 2010 | 30.74 | 30.96 | 30.47 | 30.83 | 6,603,776 | -0.09(-0.28%) |
Dec 02, 2010 | 30.61 | 30.92 | 30.58 | 30.91 | 10,585,058 | +0.31(+1.01%) |