Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 32.81 | 33.24 | 32.75 | 33.21 | 3,691,314 | +0.72(+2.22%) |
Feb 25, 2011 | 32.68 | 32.89 | 32.15 | 32.49 | 4,306,812 | +0.00(+0.00%) |
Feb 24, 2011 | 32.45 | 32.94 | 32.05 | 32.49 | 3,995,188 | +0.02(+0.06%) |
Feb 23, 2011 | 32.59 | 33.15 | 32.03 | 32.47 | 5,903,030 | -0.31(-0.95%) |
Feb 22, 2011 | 33.43 | 33.82 | 32.73 | 32.78 | 5,876,080 | -0.97(-2.87%) |
Feb 18, 2011 | 33.87 | 34.10 | 33.51 | 33.75 | 3,731,617 | -0.10(-0.29%) |
Feb 17, 2011 | 33.66 | 33.93 | 33.39 | 33.85 | 3,717,139 | +0.19(+0.58%) |
Feb 16, 2011 | 33.77 | 34.08 | 33.51 | 33.65 | 3,944,304 | +0.18(+0.54%) |
Feb 15, 2011 | 33.35 | 34.00 | 33.31 | 33.47 | 4,346,326 | +0.09(+0.27%) |
Feb 14, 2011 | 33.07 | 33.83 | 33.05 | 33.38 | 3,761,536 | +0.28(+0.84%) |
Feb 11, 2011 | 32.67 | 33.15 | 32.51 | 33.11 | 4,189,855 | +0.36(+1.10%) |
Feb 10, 2011 | 32.45 | 32.96 | 32.30 | 32.75 | 3,867,846 | +0.17(+0.51%) |
Feb 09, 2011 | 32.80 | 32.97 | 32.21 | 32.58 | 5,661,204 | -0.39(-1.20%) |
Feb 08, 2011 | 33.36 | 33.49 | 32.59 | 32.98 | 5,391,580 | -0.26(-0.77%) |
Feb 07, 2011 | 33.31 | 33.61 | 33.15 | 33.23 | 3,869,584 | +0.01(+0.04%) |
Feb 04, 2011 | 33.40 | 33.58 | 32.65 | 33.22 | 4,842,216 | -0.17(-0.50%) |
Feb 03, 2011 | 33.08 | 33.45 | 32.63 | 33.38 | 5,732,148 | +0.27(+0.82%) |
Feb 02, 2011 | 32.58 | 33.67 | 32.37 | 33.11 | 6,601,571 | +0.43(+1.31%) |
Feb 01, 2011 | 32.02 | 32.78 | 31.96 | 32.68 | 5,909,759 | +0.89(+2.81%) |
Jan 31, 2011 | 31.40 | 31.88 | 31.38 | 31.79 | 8,117,567 | +0.56(+1.80%) |
Jan 28, 2011 | 31.94 | 32.20 | 31.15 | 31.23 | 8,492,337 | -0.21(-0.66%) |
Jan 27, 2011 | 32.36 | 32.36 | 31.04 | 31.44 | 8,248,882 | -0.76(-2.37%) |
Jan 26, 2011 | 31.33 | 32.30 | 31.33 | 32.20 | 9,320,878 | +1.08(+3.47%) |
Jan 25, 2011 | 30.84 | 31.30 | 30.59 | 31.12 | 5,849,470 | -0.09(-0.29%) |
Jan 24, 2011 | 30.93 | 31.48 | 30.82 | 31.21 | 4,314,429 | +0.36(+1.17%) |
Jan 21, 2011 | 31.20 | 31.38 | 30.77 | 30.85 | 11,816,158 | -0.05(-0.16%) |
Jan 20, 2011 | 30.18 | 30.91 | 29.99 | 30.90 | 7,620,702 | +0.57(+1.90%) |
Jan 19, 2011 | 31.21 | 31.29 | 30.23 | 30.32 | 7,052,264 | -0.87(-2.78%) |
Jan 18, 2011 | 30.89 | 31.30 | 30.81 | 31.19 | 4,287,080 | +0.58(+1.90%) |
Jan 14, 2011 | 30.85 | 30.98 | 30.54 | 30.61 | 4,431,986 | -0.36(-1.16%) |
Jan 13, 2011 | 30.97 | 31.33 | 30.85 | 30.97 | 4,030,794 | -0.01(-0.02%) |
Jan 12, 2011 | 31.15 | 31.33 | 30.72 | 30.97 | 4,638,306 | +0.01(+0.02%) |
Jan 11, 2011 | 30.37 | 31.04 | 30.36 | 30.97 | 6,466,368 | +0.67(+2.22%) |
Jan 10, 2011 | 30.37 | 30.58 | 29.89 | 30.30 | 6,095,442 | -0.17(-0.55%) |
Jan 07, 2011 | 30.39 | 30.78 | 30.00 | 30.46 | 8,091,014 | +0.06(+0.18%) |
Jan 06, 2011 | 30.63 | 30.82 | 30.34 | 30.41 | 4,095,753 | -0.28(-0.93%) |
Jan 05, 2011 | 30.15 | 30.95 | 29.87 | 30.69 | 5,563,537 | +0.34(+1.12%) |
Jan 04, 2011 | 30.65 | 30.82 | 29.64 | 30.35 | 6,822,393 | -0.26(-0.86%) |
Jan 03, 2011 | 30.63 | 30.88 | 30.41 | 30.61 | 4,435,536 | +0.27(+0.89%) |
Dec 31, 2010 | 30.68 | 30.80 | 30.25 | 30.34 | 3,518,342 | -0.44(-1.44%) |
Dec 30, 2010 | 30.59 | 30.95 | 30.59 | 30.79 | 2,607,011 | +0.15(+0.47%) |
Dec 29, 2010 | 30.72 | 30.87 | 30.61 | 30.64 | 3,345,206 | +0.04(+0.12%) |
Dec 28, 2010 | 30.56 | 30.72 | 30.47 | 30.61 | 3,158,928 | +0.09(+0.29%) |
Dec 27, 2010 | 30.54 | 30.69 | 30.31 | 30.52 | 2,520,252 | -0.10(-0.31%) |
Dec 23, 2010 | 30.46 | 30.80 | 30.46 | 30.61 | 3,546,854 | +0.05(+0.16%) |
Dec 22, 2010 | 30.63 | 30.69 | 30.39 | 30.56 | 4,906,002 | -0.05(-0.16%) |
Dec 21, 2010 | 30.51 | 30.82 | 30.22 | 30.61 | 5,652,812 | +0.19(+0.63%) |
Dec 20, 2010 | 30.71 | 30.77 | 30.33 | 30.42 | 5,947,426 | -0.20(-0.65%) |
Dec 17, 2010 | 30.50 | 30.73 | 30.11 | 30.62 | 10,178,876 | +0.16(+0.52%) |
Dec 16, 2010 | 29.27 | 30.54 | 29.12 | 30.46 | 15,550,014 | +0.68(+2.28%) |
Dec 15, 2010 | 29.51 | 29.95 | 29.42 | 29.78 | 7,531,856 | +0.12(+0.39%) |
Dec 14, 2010 | 29.35 | 29.73 | 29.29 | 29.66 | 10,157,403 | +0.33(+1.12%) |
Dec 13, 2010 | 29.01 | 29.51 | 28.87 | 29.33 | 9,504,345 | +0.57(+1.98%) |
Dec 10, 2010 | 28.49 | 28.80 | 28.21 | 28.76 | 4,413,397 | +0.30(+1.06%) |
Dec 09, 2010 | 28.41 | 28.61 | 28.08 | 28.46 | 5,528,323 | +0.16(+0.58%) |
Dec 08, 2010 | 28.48 | 28.83 | 28.03 | 28.30 | 7,991,991 | -0.09(-0.31%) |
Dec 07, 2010 | 27.80 | 28.46 | 27.80 | 28.39 | 11,412,445 | +1.09(+4.00%) |
Dec 06, 2010 | 27.40 | 27.47 | 27.15 | 27.29 | 10,374,144 | -0.12(-0.43%) |
Dec 03, 2010 | 27.60 | 27.67 | 27.21 | 27.41 | 6,156,883 | -0.24(-0.87%) |
Dec 02, 2010 | 26.91 | 27.69 | 26.91 | 27.65 | 6,769,433 | +0.71(+2.65%) |