Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 31.02 | 31.34 | 30.63 | 30.82 | 2,837,742 | -0.04(-0.12%) |
Feb 25, 2011 | 30.90 | 30.95 | 30.47 | 30.86 | 2,746,415 | +0.13(+0.42%) |
Feb 24, 2011 | 30.85 | 30.92 | 30.15 | 30.73 | 4,834,655 | -0.07(-0.22%) |
Feb 23, 2011 | 30.92 | 31.25 | 30.42 | 30.80 | 4,254,704 | -0.13(-0.42%) |
Feb 22, 2011 | 31.15 | 31.48 | 30.65 | 30.93 | 2,885,447 | -0.88(-2.75%) |
Feb 18, 2011 | 32.00 | 32.08 | 31.50 | 31.81 | 1,951,787 | -0.22(-0.68%) |
Feb 17, 2011 | 31.92 | 32.24 | 31.88 | 32.03 | 1,560,473 | -0.08(-0.26%) |
Feb 16, 2011 | 32.21 | 32.50 | 32.00 | 32.11 | 1,767,960 | +0.08(+0.24%) |
Feb 15, 2011 | 32.06 | 32.19 | 31.85 | 32.03 | 1,901,775 | -0.12(-0.37%) |
Feb 14, 2011 | 32.31 | 32.39 | 31.95 | 32.15 | 1,919,523 | -0.32(-1.00%) |
Feb 11, 2011 | 31.36 | 32.50 | 31.36 | 32.48 | 2,135,509 | +0.87(+2.77%) |
Feb 10, 2011 | 30.87 | 31.67 | 30.87 | 31.60 | 3,615,722 | +0.47(+1.50%) |
Feb 09, 2011 | 30.89 | 31.22 | 30.68 | 31.14 | 2,779,324 | +0.16(+0.51%) |
Feb 08, 2011 | 31.14 | 31.15 | 30.67 | 30.98 | 2,806,981 | -0.11(-0.36%) |
Feb 07, 2011 | 30.93 | 31.23 | 30.88 | 31.09 | 2,738,781 | +0.12(+0.39%) |
Feb 04, 2011 | 30.47 | 31.02 | 30.43 | 30.97 | 2,374,438 | +0.48(+1.58%) |
Feb 03, 2011 | 30.29 | 30.61 | 30.23 | 30.49 | 2,505,037 | +0.23(+0.75%) |
Feb 02, 2011 | 30.37 | 30.43 | 29.93 | 30.26 | 3,150,550 | -0.26(-0.84%) |
Feb 01, 2011 | 30.13 | 30.66 | 29.96 | 30.52 | 3,668,917 | +0.65(+2.17%) |
Jan 31, 2011 | 29.54 | 30.11 | 29.46 | 29.87 | 3,855,170 | +0.21(+0.71%) |
Jan 28, 2011 | 30.32 | 30.58 | 29.52 | 29.66 | 3,572,711 | -0.69(-2.26%) |
Jan 27, 2011 | 29.63 | 30.46 | 29.49 | 30.35 | 4,071,189 | +0.69(+2.34%) |
Jan 26, 2011 | 29.46 | 29.97 | 29.34 | 29.65 | 4,897,536 | -0.05(-0.18%) |
Jan 25, 2011 | 28.12 | 30.10 | 27.91 | 29.71 | 10,771,790 | +2.21(+8.06%) |
Jan 24, 2011 | 28.00 | 28.12 | 27.26 | 27.49 | 3,818,043 | +0.38(+1.39%) |
Jan 21, 2011 | 27.38 | 27.45 | 27.03 | 27.11 | 1,773,689 | +0.03(+0.11%) |
Jan 20, 2011 | 27.06 | 27.46 | 27.02 | 27.08 | 2,103,395 | -0.02(-0.08%) |
Jan 19, 2011 | 27.51 | 27.72 | 27.00 | 27.11 | 2,732,049 | -0.56(-2.02%) |
Jan 18, 2011 | 27.90 | 27.97 | 27.45 | 27.66 | 1,979,673 | -0.20(-0.73%) |
Jan 14, 2011 | 27.66 | 27.97 | 27.65 | 27.87 | 2,188,223 | +0.06(+0.22%) |
Jan 13, 2011 | 27.72 | 27.81 | 27.50 | 27.81 | 2,174,871 | +0.10(+0.35%) |
Jan 12, 2011 | 27.68 | 28.04 | 27.33 | 27.71 | 2,861,817 | +0.36(+1.32%) |
Jan 11, 2011 | 27.61 | 27.75 | 27.20 | 27.35 | 2,272,430 | -0.14(-0.52%) |
Jan 10, 2011 | 27.34 | 27.63 | 27.09 | 27.49 | 1,749,248 | -0.01(-0.03%) |
Jan 07, 2011 | 27.29 | 28.00 | 27.23 | 27.50 | 2,595,701 | +0.17(+0.61%) |
Jan 06, 2011 | 27.35 | 27.62 | 27.19 | 27.33 | 3,382,182 | +0.38(+1.43%) |
Jan 05, 2011 | 26.06 | 27.33 | 26.04 | 26.95 | 3,785,095 | +0.69(+2.61%) |
Jan 04, 2011 | 26.38 | 26.68 | 26.05 | 26.26 | 3,055,948 | -0.06(-0.23%) |
Jan 03, 2011 | 26.39 | 26.67 | 26.22 | 26.32 | 2,815,380 | +0.20(+0.78%) |
Dec 31, 2010 | 26.07 | 26.26 | 25.95 | 26.12 | 1,164,665 | +0.05(+0.17%) |
Dec 30, 2010 | 26.20 | 26.35 | 26.04 | 26.07 | 1,412,299 | -0.21(-0.80%) |
Dec 29, 2010 | 26.14 | 26.55 | 26.13 | 26.28 | 1,525,861 | +0.20(+0.78%) |
Dec 28, 2010 | 26.14 | 26.17 | 25.65 | 26.08 | 1,646,446 | +0.05(+0.17%) |
Dec 27, 2010 | 25.95 | 26.12 | 25.75 | 26.04 | 996,287 | -0.05(-0.17%) |
Dec 23, 2010 | 26.39 | 26.51 | 25.88 | 26.08 | 1,570,621 | -0.29(-1.11%) |
Dec 22, 2010 | 26.62 | 26.81 | 26.28 | 26.38 | 1,582,441 | -0.13(-0.48%) |
Dec 21, 2010 | 26.11 | 26.71 | 25.98 | 26.50 | 2,292,972 | +0.60(+2.33%) |
Dec 20, 2010 | 26.04 | 26.07 | 25.71 | 25.90 | 1,862,881 | -0.09(-0.35%) |
Dec 17, 2010 | 25.78 | 26.03 | 25.60 | 25.99 | 2,750,933 | +0.28(+1.08%) |
Dec 16, 2010 | 25.54 | 25.73 | 25.39 | 25.71 | 2,015,524 | +0.23(+0.88%) |
Dec 15, 2010 | 25.21 | 25.61 | 25.21 | 25.49 | 1,897,506 | +0.20(+0.80%) |
Dec 14, 2010 | 25.24 | 25.47 | 25.08 | 25.28 | 1,481,533 | +0.19(+0.75%) |
Dec 13, 2010 | 25.42 | 25.49 | 25.09 | 25.10 | 1,995,370 | -0.21(-0.83%) |
Dec 10, 2010 | 25.27 | 25.48 | 24.98 | 25.31 | 1,559,319 | +0.14(+0.54%) |
Dec 09, 2010 | 25.59 | 25.59 | 25.10 | 25.17 | 2,291,387 | -0.16(-0.62%) |
Dec 08, 2010 | 25.22 | 25.63 | 25.10 | 25.33 | 1,954,731 | +0.10(+0.39%) |
Dec 07, 2010 | 25.55 | 25.64 | 25.18 | 25.23 | 2,514,949 | +0.31(+1.24%) |
Dec 06, 2010 | 24.93 | 25.22 | 24.76 | 24.92 | 1,855,967 | -0.05(-0.21%) |
Dec 03, 2010 | 24.71 | 25.02 | 24.55 | 24.98 | 1,636,692 | +0.15(+0.61%) |
Dec 02, 2010 | 24.22 | 24.99 | 24.09 | 24.83 | 2,163,529 | +0.59(+2.45%) |