Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 31.52 | 31.84 | 31.44 | 31.70 | 1,527,029 | +0.20(+0.65%) |
Feb 25, 2011 | 31.13 | 31.56 | 31.00 | 31.50 | 1,448,881 | +0.40(+1.29%) |
Feb 24, 2011 | 31.04 | 31.30 | 30.70 | 31.09 | 1,813,082 | -0.04(-0.14%) |
Feb 23, 2011 | 31.71 | 31.77 | 30.92 | 31.14 | 2,147,497 | -0.65(-2.04%) |
Feb 22, 2011 | 31.96 | 32.17 | 31.65 | 31.79 | 1,471,498 | -0.51(-1.57%) |
Feb 18, 2011 | 32.14 | 32.38 | 32.14 | 32.29 | 1,291,176 | +0.09(+0.29%) |
Feb 17, 2011 | 31.48 | 32.59 | 31.48 | 32.20 | 2,100,049 | +0.60(+1.90%) |
Feb 16, 2011 | 31.41 | 31.77 | 31.22 | 31.60 | 3,189,416 | +0.36(+1.15%) |
Feb 15, 2011 | 31.62 | 31.78 | 31.09 | 31.24 | 2,347,996 | -0.59(-1.84%) |
Feb 14, 2011 | 31.96 | 31.96 | 31.71 | 31.83 | 1,651,518 | -0.26(-0.81%) |
Feb 11, 2011 | 32.10 | 32.30 | 32.00 | 32.09 | 1,659,769 | -0.17(-0.53%) |
Feb 10, 2011 | 32.05 | 32.29 | 31.91 | 32.26 | 1,309,240 | +0.13(+0.40%) |
Feb 09, 2011 | 32.28 | 32.49 | 31.98 | 32.13 | 1,480,897 | -0.23(-0.70%) |
Feb 08, 2011 | 32.19 | 32.37 | 31.92 | 32.36 | 1,085,974 | +0.14(+0.44%) |
Feb 07, 2011 | 30.68 | 32.35 | 30.68 | 32.22 | 3,099,669 | +0.57(+1.81%) |
Feb 04, 2011 | 31.60 | 31.81 | 31.38 | 31.64 | 1,577,613 | +0.17(+0.54%) |
Feb 03, 2011 | 30.57 | 31.57 | 30.57 | 31.48 | 2,972,181 | +0.84(+2.74%) |
Feb 02, 2011 | 30.92 | 31.21 | 30.42 | 30.64 | 2,776,929 | -0.33(-1.07%) |
Feb 01, 2011 | 31.32 | 31.41 | 30.70 | 30.97 | 3,343,506 | -0.16(-0.52%) |
Jan 31, 2011 | 31.13 | 31.28 | 30.92 | 31.13 | 1,842,627 | +0.13(+0.41%) |
Jan 28, 2011 | 31.62 | 31.81 | 30.93 | 31.00 | 1,556,505 | -0.76(-2.38%) |
Jan 27, 2011 | 31.61 | 31.84 | 31.50 | 31.76 | 1,427,854 | +0.09(+0.29%) |
Jan 26, 2011 | 31.45 | 31.76 | 31.34 | 31.67 | 2,000,612 | +0.30(+0.95%) |
Jan 25, 2011 | 31.38 | 31.45 | 30.93 | 31.37 | 2,171,751 | -0.04(-0.13%) |
Jan 24, 2011 | 31.46 | 31.50 | 31.02 | 31.41 | 2,750,382 | -0.08(-0.27%) |
Jan 21, 2011 | 31.77 | 31.97 | 31.45 | 31.50 | 2,289,854 | -0.04(-0.11%) |
Jan 20, 2011 | 31.39 | 31.60 | 31.25 | 31.53 | 1,979,549 | +0.08(+0.25%) |
Jan 19, 2011 | 31.14 | 31.64 | 31.07 | 31.45 | 2,799,678 | +0.35(+1.14%) |
Jan 18, 2011 | 31.24 | 31.39 | 30.83 | 31.10 | 3,876,974 | -0.31(-0.99%) |
Jan 14, 2011 | 30.26 | 32.01 | 30.04 | 31.41 | 9,462,102 | -0.11(-0.36%) |
Jan 13, 2011 | 31.71 | 31.73 | 31.21 | 31.52 | 3,150,175 | -0.28(-0.87%) |
Jan 12, 2011 | 32.62 | 32.63 | 31.74 | 31.80 | 3,276,739 | -0.67(-2.07%) |
Jan 11, 2011 | 32.72 | 33.16 | 32.39 | 32.47 | 3,366,238 | +0.01(+0.02%) |
Jan 10, 2011 | 32.46 | 32.63 | 32.20 | 32.46 | 2,061,038 | -0.06(-0.20%) |
Jan 07, 2011 | 32.61 | 32.84 | 32.26 | 32.53 | 2,198,408 | +0.01(+0.04%) |
Jan 06, 2011 | 32.71 | 32.71 | 32.04 | 32.51 | 2,431,632 | -0.13(-0.41%) |
Jan 05, 2011 | 32.25 | 32.88 | 31.98 | 32.65 | 2,015,582 | +0.16(+0.50%) |
Jan 04, 2011 | 32.89 | 32.89 | 31.99 | 32.49 | 2,185,423 | -0.44(-1.33%) |
Jan 03, 2011 | 33.71 | 33.71 | 32.48 | 32.92 | 3,493,403 | -0.39(-1.17%) |
Dec 31, 2010 | 34.00 | 34.09 | 33.12 | 33.31 | 1,376,880 | -0.78(-2.30%) |
Dec 30, 2010 | 34.03 | 34.22 | 33.96 | 34.09 | 2,554,459 | +0.03(+0.08%) |
Dec 29, 2010 | 33.60 | 34.09 | 33.47 | 34.07 | 826,957 | +0.59(+1.77%) |
Dec 28, 2010 | 34.36 | 34.38 | 33.33 | 33.47 | 1,435,962 | -0.78(-2.27%) |
Dec 27, 2010 | 34.21 | 34.38 | 33.97 | 34.25 | 730,653 | -0.01(-0.02%) |
Dec 23, 2010 | 35.04 | 35.04 | 34.24 | 34.26 | 856,616 | -0.78(-2.22%) |
Dec 22, 2010 | 34.98 | 35.12 | 34.71 | 35.03 | 474,596 | +0.25(+0.71%) |