Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 33.44 | 33.58 | 32.82 | 33.12 | 2,082,978 | -0.09(-0.26%) |
Feb 25, 2011 | 33.40 | 34.01 | 33.11 | 33.20 | 2,328,968 | -0.03(-0.10%) |
Feb 24, 2011 | 32.56 | 34.25 | 31.88 | 33.24 | 5,477,602 | +0.73(+2.26%) |
Feb 23, 2011 | 33.22 | 33.86 | 31.95 | 32.51 | 3,497,369 | -0.81(-2.43%) |
Feb 22, 2011 | 34.16 | 34.58 | 33.26 | 33.32 | 2,116,782 | -1.22(-3.54%) |
Feb 18, 2011 | 34.65 | 34.68 | 34.22 | 34.54 | 1,708,666 | -0.11(-0.31%) |
Feb 17, 2011 | 34.59 | 34.83 | 34.42 | 34.65 | 1,167,035 | -0.02(-0.06%) |
Feb 16, 2011 | 34.48 | 34.85 | 34.21 | 34.67 | 2,123,412 | +0.39(+1.15%) |
Feb 15, 2011 | 34.81 | 34.81 | 34.19 | 34.27 | 2,038,553 | -0.65(-1.85%) |
Feb 14, 2011 | 35.04 | 35.49 | 34.70 | 34.92 | 2,477,166 | -0.07(-0.20%) |
Feb 11, 2011 | 34.56 | 35.11 | 34.50 | 34.99 | 873,536 | +0.31(+0.89%) |
Feb 10, 2011 | 34.39 | 34.79 | 34.18 | 34.68 | 1,218,457 | +0.24(+0.70%) |
Feb 09, 2011 | 34.70 | 34.85 | 34.20 | 34.44 | 2,067,850 | -0.43(-1.24%) |
Feb 08, 2011 | 34.98 | 34.98 | 34.51 | 34.87 | 1,491,076 | -0.14(-0.41%) |
Feb 07, 2011 | 34.61 | 35.13 | 34.61 | 35.01 | 1,859,121 | +0.44(+1.26%) |
Feb 04, 2011 | 33.80 | 34.59 | 33.75 | 34.58 | 2,175,747 | +0.88(+2.61%) |
Feb 03, 2011 | 33.72 | 34.10 | 33.63 | 33.70 | 2,280,689 | -0.06(-0.19%) |
Feb 02, 2011 | 33.90 | 34.12 | 33.71 | 33.76 | 1,885,505 | -0.25(-0.73%) |
Feb 01, 2011 | 33.33 | 34.30 | 33.29 | 34.01 | 3,650,805 | +0.89(+2.68%) |
Jan 31, 2011 | 32.58 | 33.35 | 32.58 | 33.12 | 2,862,607 | +0.54(+1.64%) |
Jan 28, 2011 | 32.58 | 32.76 | 32.39 | 32.59 | 4,881,628 | +0.10(+0.29%) |
Jan 27, 2011 | 32.02 | 32.75 | 31.98 | 32.49 | 3,700,819 | +0.38(+1.17%) |
Jan 26, 2011 | 31.27 | 32.20 | 31.24 | 32.12 | 3,372,767 | +0.97(+3.12%) |
Jan 25, 2011 | 31.14 | 31.25 | 30.66 | 31.14 | 2,745,691 | -0.12(-0.39%) |
Jan 24, 2011 | 30.16 | 31.67 | 29.95 | 31.27 | 7,126,375 | +0.68(+2.22%) |
Jan 21, 2011 | 30.61 | 30.89 | 30.45 | 30.59 | 2,581,716 | +0.34(+1.11%) |
Jan 20, 2011 | 30.26 | 30.57 | 29.74 | 30.25 | 2,446,280 | -0.22(-0.71%) |
Jan 19, 2011 | 31.06 | 31.13 | 30.32 | 30.47 | 2,245,320 | -0.59(-1.89%) |
Jan 18, 2011 | 30.97 | 31.16 | 30.91 | 31.06 | 2,601,885 | -0.11(-0.35%) |
Jan 14, 2011 | 30.82 | 31.24 | 30.63 | 31.16 | 3,271,821 | +0.28(+0.92%) |
Jan 13, 2011 | 32.04 | 32.07 | 30.77 | 30.88 | 3,831,361 | -0.95(-2.99%) |
Jan 12, 2011 | 31.91 | 32.08 | 31.65 | 31.83 | 2,466,634 | +0.29(+0.93%) |
Jan 11, 2011 | 31.28 | 31.82 | 31.14 | 31.54 | 3,259,315 | +0.48(+1.55%) |
Jan 10, 2011 | 30.58 | 31.09 | 30.42 | 31.06 | 2,498,313 | +0.29(+0.94%) |
Jan 07, 2011 | 30.65 | 31.08 | 30.50 | 30.77 | 2,294,629 | +0.12(+0.41%) |
Jan 06, 2011 | 31.08 | 31.10 | 30.39 | 30.64 | 2,166,887 | -0.47(-1.51%) |
Jan 05, 2011 | 31.15 | 31.19 | 30.79 | 31.11 | 2,458,283 | -0.16(-0.53%) |
Jan 04, 2011 | 32.33 | 32.33 | 31.03 | 31.28 | 2,813,898 | -0.60(-1.89%) |
Jan 03, 2011 | 31.80 | 32.32 | 31.80 | 31.88 | 2,113,212 | +0.28(+0.90%) |
Dec 31, 2010 | 31.46 | 31.69 | 31.27 | 31.59 | 847,242 | +0.11(+0.35%) |
Dec 30, 2010 | 31.33 | 31.57 | 31.24 | 31.48 | 799,084 | +0.16(+0.50%) |
Dec 29, 2010 | 31.25 | 31.52 | 31.16 | 31.33 | 934,415 | +0.17(+0.54%) |
Dec 28, 2010 | 31.42 | 31.48 | 30.93 | 31.16 | 753,962 | -0.23(-0.73%) |
Dec 27, 2010 | 31.12 | 31.41 | 30.89 | 31.39 | 883,752 | +0.11(+0.36%) |
Dec 23, 2010 | 31.52 | 31.68 | 31.17 | 31.28 | 989,448 | -0.27(-0.85%) |
Dec 22, 2010 | 31.15 | 31.57 | 31.02 | 31.54 | 1,249,065 | +0.48(+1.54%) |
Dec 21, 2010 | 30.49 | 31.12 | 30.41 | 31.06 | 1,232,326 | +0.63(+2.07%) |
Dec 20, 2010 | 30.78 | 30.87 | 30.30 | 30.43 | 1,870,980 | -0.26(-0.85%) |
Dec 17, 2010 | 30.70 | 30.80 | 30.52 | 30.70 | 2,470,512 | +0.03(+0.10%) |
Dec 16, 2010 | 30.63 | 30.78 | 30.24 | 30.66 | 1,696,061 | +0.07(+0.24%) |
Dec 15, 2010 | 30.69 | 31.17 | 30.46 | 30.59 | 1,247,688 | -0.16(-0.51%) |
Dec 14, 2010 | 30.87 | 31.08 | 30.57 | 30.75 | 1,517,341 | -0.06(-0.18%) |
Dec 13, 2010 | 30.83 | 31.08 | 30.74 | 30.80 | 2,438,464 | +0.12(+0.39%) |
Dec 10, 2010 | 30.18 | 30.71 | 29.98 | 30.68 | 1,294,387 | +0.56(+1.87%) |
Dec 09, 2010 | 30.24 | 30.36 | 29.71 | 30.12 | 1,366,659 | +0.14(+0.48%) |
Dec 08, 2010 | 30.19 | 30.51 | 29.92 | 29.98 | 1,828,934 | -0.23(-0.76%) |
Dec 07, 2010 | 30.29 | 30.65 | 30.15 | 30.21 | 1,996,756 | +0.17(+0.55%) |
Dec 06, 2010 | 29.38 | 30.12 | 29.32 | 30.04 | 2,237,784 | +0.61(+2.08%) |
Dec 03, 2010 | 28.68 | 29.63 | 28.68 | 29.43 | 2,133,404 | +0.52(+1.81%) |
Dec 02, 2010 | 28.48 | 29.01 | 28.42 | 28.90 | 2,141,087 | +0.36(+1.26%) |