Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 27.64 | 28.15 | 27.49 | 28.06 | 11,552,483 | +0.65(+2.38%) |
Feb 25, 2011 | 26.81 | 27.44 | 26.77 | 27.41 | 14,122,312 | +0.47(+1.73%) |
Feb 24, 2011 | 28.31 | 28.40 | 26.64 | 26.94 | 32,548,456 | -0.90(-3.24%) |
Feb 23, 2011 | 27.41 | 28.46 | 27.31 | 27.84 | 32,904,040 | +0.65(+2.37%) |
Feb 22, 2011 | 27.68 | 28.04 | 26.92 | 27.20 | 23,975,516 | +0.36(+1.36%) |
Feb 18, 2011 | 27.08 | 27.27 | 26.72 | 26.83 | 12,782,839 | -0.16(-0.60%) |
Feb 17, 2011 | 26.42 | 27.00 | 26.14 | 26.99 | 15,120,581 | +0.66(+2.50%) |
Feb 16, 2011 | 25.41 | 26.58 | 25.39 | 26.34 | 19,479,294 | +1.03(+4.06%) |
Feb 15, 2011 | 25.19 | 25.39 | 24.97 | 25.31 | 10,510,039 | +0.16(+0.64%) |
Feb 14, 2011 | 24.51 | 25.19 | 24.39 | 25.15 | 12,110,878 | +0.75(+3.09%) |
Feb 11, 2011 | 24.71 | 25.14 | 24.37 | 24.39 | 16,416,890 | -0.30(-1.21%) |
Feb 10, 2011 | 24.17 | 24.75 | 24.09 | 24.69 | 9,125,841 | +0.32(+1.32%) |
Feb 09, 2011 | 24.23 | 24.62 | 24.12 | 24.37 | 8,763,565 | +0.08(+0.32%) |
Feb 08, 2011 | 24.18 | 24.39 | 23.91 | 24.29 | 15,032,933 | -0.08(-0.34%) |
Feb 07, 2011 | 24.75 | 24.76 | 24.29 | 24.38 | 13,143,756 | -0.19(-0.78%) |
Feb 04, 2011 | 25.15 | 25.40 | 24.55 | 24.57 | 11,926,868 | -0.71(-2.81%) |
Feb 03, 2011 | 25.58 | 25.68 | 25.00 | 25.28 | 12,002,254 | +0.09(+0.36%) |
Feb 02, 2011 | 25.61 | 25.93 | 25.07 | 25.19 | 16,261,110 | +0.10(+0.38%) |
Feb 01, 2011 | 24.99 | 25.19 | 24.63 | 25.09 | 17,077,710 | +0.29(+1.16%) |
Jan 31, 2011 | 24.12 | 24.90 | 24.00 | 24.81 | 22,639,876 | +0.91(+3.80%) |
Jan 28, 2011 | 23.25 | 24.39 | 23.17 | 23.90 | 32,472,404 | +0.71(+3.04%) |
Jan 27, 2011 | 23.29 | 23.43 | 22.99 | 23.19 | 11,917,311 | -0.26(-1.12%) |
Jan 26, 2011 | 22.71 | 23.49 | 22.61 | 23.46 | 14,090,661 | +0.92(+4.08%) |
Jan 25, 2011 | 22.73 | 22.73 | 22.24 | 22.54 | 11,586,838 | -0.46(-2.00%) |
Jan 24, 2011 | 22.86 | 23.17 | 22.60 | 23.00 | 8,674,532 | +0.06(+0.26%) |
Jan 21, 2011 | 22.76 | 23.02 | 22.74 | 22.94 | 9,105,436 | +0.36(+1.59%) |
Jan 20, 2011 | 22.42 | 22.61 | 22.12 | 22.58 | 10,609,828 | -0.12(-0.53%) |
Jan 19, 2011 | 23.42 | 23.47 | 22.68 | 22.70 | 10,706,994 | -0.63(-2.69%) |
Jan 18, 2011 | 23.14 | 23.49 | 23.11 | 23.32 | 6,597,693 | +0.16(+0.67%) |
Jan 14, 2011 | 23.05 | 23.23 | 22.84 | 23.17 | 6,999,394 | +0.05(+0.21%) |
Jan 13, 2011 | 22.88 | 23.20 | 22.64 | 23.12 | 12,537,447 | +0.26(+1.15%) |
Jan 12, 2011 | 22.90 | 23.00 | 22.77 | 22.86 | 8,872,902 | +0.24(+1.06%) |
Jan 11, 2011 | 22.31 | 22.65 | 22.26 | 22.62 | 8,337,839 | +0.48(+2.19%) |
Jan 10, 2011 | 22.24 | 22.31 | 21.84 | 22.13 | 7,532,828 | -0.16(-0.70%) |
Jan 07, 2011 | 22.52 | 22.52 | 21.93 | 22.29 | 9,988,583 | +0.04(+0.19%) |
Jan 06, 2011 | 22.92 | 22.98 | 22.15 | 22.25 | 9,721,853 | -0.70(-3.05%) |
Jan 05, 2011 | 22.71 | 23.07 | 22.48 | 22.95 | 7,706,853 | +0.22(+0.97%) |
Jan 04, 2011 | 23.52 | 23.72 | 22.46 | 22.73 | 10,683,152 | -0.47(-2.04%) |
Jan 03, 2011 | 23.19 | 23.72 | 22.98 | 23.20 | 9,056,318 | +0.32(+1.38%) |
Dec 31, 2010 | 22.75 | 23.00 | 22.67 | 22.88 | 3,783,935 | +0.08(+0.34%) |
Dec 30, 2010 | 22.70 | 22.89 | 22.61 | 22.80 | 5,295,763 | +0.14(+0.63%) |
Dec 29, 2010 | 22.70 | 22.86 | 22.53 | 22.66 | 5,626,211 | +0.32(+1.42%) |
Dec 28, 2010 | 22.31 | 22.43 | 22.15 | 22.34 | 3,860,485 | +0.22(+1.00%) |
Dec 27, 2010 | 22.67 | 22.71 | 21.96 | 22.12 | 6,562,748 | -0.58(-2.55%) |
Dec 23, 2010 | 22.51 | 22.84 | 22.42 | 22.70 | 7,586,239 | +0.08(+0.37%) |
Dec 22, 2010 | 22.17 | 22.67 | 22.08 | 22.62 | 10,680,228 | +0.60(+2.71%) |
Dec 21, 2010 | 21.70 | 22.04 | 21.57 | 22.02 | 6,192,624 | +0.45(+2.08%) |
Dec 20, 2010 | 21.58 | 21.72 | 21.41 | 21.57 | 7,264,340 | +0.05(+0.25%) |
Dec 17, 2010 | 21.72 | 21.78 | 21.30 | 21.52 | 12,250,998 | -0.16(-0.72%) |
Dec 16, 2010 | 21.90 | 21.91 | 21.51 | 21.67 | 9,270,312 | -0.23(-1.04%) |
Dec 15, 2010 | 21.64 | 22.03 | 21.55 | 21.90 | 9,042,444 | +0.22(+0.99%) |
Dec 14, 2010 | 21.70 | 22.01 | 21.55 | 21.69 | 6,484,633 | -0.03(-0.14%) |
Dec 13, 2010 | 21.74 | 21.93 | 21.64 | 21.72 | 6,756,084 | +0.26(+1.23%) |
Dec 10, 2010 | 21.44 | 21.58 | 21.33 | 21.45 | 5,688,819 | +0.04(+0.20%) |
Dec 09, 2010 | 21.55 | 21.64 | 21.26 | 21.41 | 6,517,909 | +0.07(+0.31%) |
Dec 08, 2010 | 21.64 | 21.86 | 21.27 | 21.35 | 8,157,581 | -0.30(-1.38%) |
Dec 07, 2010 | 21.76 | 22.11 | 21.60 | 21.64 | 13,421,366 | +0.30(+1.40%) |
Dec 06, 2010 | 21.49 | 21.55 | 21.29 | 21.35 | 8,047,584 | -0.22(-1.03%) |
Dec 03, 2010 | 21.13 | 21.63 | 21.09 | 21.57 | 12,396,890 | +0.35(+1.63%) |
Dec 02, 2010 | 20.95 | 21.40 | 20.93 | 21.22 | 12,191,609 | +0.43(+2.07%) |