Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 28.08 | 28.25 | 27.61 | 27.85 | 3,063,431 | -0.09(-0.32%) |
Feb 25, 2011 | 27.82 | 28.36 | 27.72 | 27.94 | 1,717,841 | +0.27(+0.98%) |
Feb 24, 2011 | 27.83 | 27.91 | 27.11 | 27.66 | 4,093,725 | -0.24(-0.85%) |
Feb 23, 2011 | 28.59 | 28.63 | 27.43 | 27.90 | 4,119,843 | -0.76(-2.66%) |
Feb 22, 2011 | 29.34 | 29.42 | 28.58 | 28.66 | 3,173,997 | -0.94(-3.17%) |
Feb 18, 2011 | 29.51 | 29.69 | 29.28 | 29.60 | 2,316,277 | +0.09(+0.32%) |
Feb 17, 2011 | 29.22 | 29.55 | 29.17 | 29.51 | 2,077,639 | +0.17(+0.58%) |
Feb 16, 2011 | 29.25 | 29.71 | 29.19 | 29.34 | 2,019,148 | +0.20(+0.67%) |
Feb 15, 2011 | 29.11 | 29.21 | 28.88 | 29.14 | 1,280,926 | -0.06(-0.22%) |
Feb 14, 2011 | 29.16 | 29.22 | 28.90 | 29.21 | 1,414,980 | -0.04(-0.12%) |
Feb 11, 2011 | 28.85 | 29.31 | 28.69 | 29.24 | 2,748,413 | +0.35(+1.23%) |
Feb 10, 2011 | 28.85 | 28.96 | 28.73 | 28.89 | 1,836,231 | -0.04(-0.14%) |
Feb 09, 2011 | 28.77 | 29.21 | 28.71 | 28.93 | 2,617,440 | +0.15(+0.51%) |
Feb 08, 2011 | 28.57 | 28.88 | 28.48 | 28.78 | 2,486,741 | +0.28(+1.00%) |
Feb 07, 2011 | 28.95 | 29.15 | 28.48 | 28.50 | 2,485,094 | -0.45(-1.55%) |
Feb 04, 2011 | 29.06 | 29.20 | 28.72 | 28.95 | 2,537,280 | -0.18(-0.63%) |
Feb 03, 2011 | 28.75 | 29.24 | 28.68 | 29.13 | 2,919,069 | +0.41(+1.44%) |
Feb 02, 2011 | 28.52 | 28.97 | 28.45 | 28.72 | 4,096,098 | +0.15(+0.54%) |
Feb 01, 2011 | 27.92 | 28.88 | 27.92 | 28.56 | 4,468,366 | +0.73(+2.61%) |
Jan 31, 2011 | 27.59 | 27.84 | 27.09 | 27.84 | 6,033,456 | +1.14(+4.27%) |
Jan 28, 2011 | 27.19 | 27.23 | 26.63 | 26.70 | 2,260,061 | -0.45(-1.65%) |
Jan 27, 2011 | 26.97 | 27.21 | 26.78 | 27.14 | 3,213,627 | +0.11(+0.42%) |
Jan 26, 2011 | 27.54 | 27.75 | 26.66 | 27.03 | 6,915,465 | -0.93(-3.34%) |
Jan 25, 2011 | 27.34 | 27.97 | 27.34 | 27.97 | 3,405,283 | +0.58(+2.14%) |
Jan 24, 2011 | 27.36 | 27.49 | 27.04 | 27.38 | 2,675,546 | -0.04(-0.13%) |
Jan 21, 2011 | 27.60 | 27.61 | 27.18 | 27.42 | 2,404,117 | -0.02(-0.09%) |
Jan 20, 2011 | 27.04 | 27.79 | 27.04 | 27.44 | 3,333,762 | +0.30(+1.11%) |
Jan 19, 2011 | 27.01 | 27.17 | 26.83 | 27.14 | 3,266,732 | +0.14(+0.50%) |
Jan 18, 2011 | 27.33 | 27.33 | 26.84 | 27.00 | 2,666,094 | -0.27(-0.98%) |
Jan 14, 2011 | 27.17 | 27.36 | 27.10 | 27.27 | 1,673,325 | +0.03(+0.11%) |
Jan 13, 2011 | 27.11 | 27.27 | 27.06 | 27.24 | 2,794,278 | +0.06(+0.22%) |
Jan 12, 2011 | 27.10 | 27.22 | 26.95 | 27.18 | 2,807,029 | +0.25(+0.94%) |
Jan 11, 2011 | 27.45 | 27.45 | 26.89 | 26.93 | 3,252,495 | -0.41(-1.49%) |
Jan 10, 2011 | 27.32 | 27.44 | 27.08 | 27.33 | 2,564,065 | -0.15(-0.54%) |
Jan 07, 2011 | 27.46 | 27.84 | 27.17 | 27.48 | 2,447,484 | +0.05(+0.17%) |
Jan 06, 2011 | 27.17 | 27.61 | 27.15 | 27.43 | 3,357,171 | +0.35(+1.29%) |
Jan 05, 2011 | 27.37 | 27.43 | 26.91 | 27.09 | 3,676,397 | -0.32(-1.16%) |
Jan 04, 2011 | 27.51 | 27.52 | 26.99 | 27.40 | 3,997,145 | +0.01(+0.02%) |
Jan 03, 2011 | 27.41 | 27.64 | 27.33 | 27.40 | 3,038,269 | +0.15(+0.54%) |
Dec 31, 2010 | 27.43 | 27.54 | 27.23 | 27.25 | 1,444,680 | -0.24(-0.88%) |
Dec 30, 2010 | 27.47 | 27.64 | 27.44 | 27.49 | 1,541,793 | -0.06(-0.23%) |
Dec 29, 2010 | 27.44 | 27.74 | 27.38 | 27.55 | 1,683,008 | +0.22(+0.82%) |
Dec 28, 2010 | 27.50 | 27.73 | 27.20 | 27.33 | 2,457,463 | -0.18(-0.64%) |
Dec 27, 2010 | 27.40 | 27.56 | 27.15 | 27.51 | 1,854,692 | +0.08(+0.28%) |
Dec 23, 2010 | 27.72 | 27.87 | 27.38 | 27.43 | 2,188,923 | -0.26(-0.95%) |
Dec 22, 2010 | 27.85 | 28.04 | 27.60 | 27.70 | 3,614,096 | -0.20(-0.72%) |
Dec 21, 2010 | 28.76 | 28.92 | 27.46 | 27.89 | 12,003,588 | -1.70(-5.73%) |
Dec 20, 2010 | 29.44 | 29.73 | 29.24 | 29.59 | 4,208,669 | +0.32(+1.08%) |
Dec 17, 2010 | 29.17 | 29.34 | 28.91 | 29.27 | 2,948,791 | +0.11(+0.36%) |
Dec 16, 2010 | 28.87 | 29.24 | 28.63 | 29.17 | 2,656,483 | +0.42(+1.47%) |
Dec 15, 2010 | 28.32 | 28.89 | 28.31 | 28.75 | 6,095,196 | +0.38(+1.32%) |
Dec 14, 2010 | 28.52 | 28.62 | 27.97 | 28.37 | 3,426,897 | -0.11(-0.39%) |
Dec 13, 2010 | 29.11 | 29.17 | 28.46 | 28.48 | 2,750,002 | -0.55(-1.90%) |
Dec 10, 2010 | 29.21 | 29.23 | 28.89 | 29.03 | 1,845,305 | -0.09(-0.30%) |
Dec 09, 2010 | 29.29 | 29.44 | 29.04 | 29.12 | 1,667,866 | +0.02(+0.06%) |
Dec 08, 2010 | 29.47 | 29.61 | 29.04 | 29.10 | 2,266,209 | -0.41(-1.39%) |
Dec 07, 2010 | 29.61 | 29.83 | 29.50 | 29.51 | 2,065,342 | +0.11(+0.38%) |
Dec 06, 2010 | 29.46 | 29.48 | 29.20 | 29.40 | 958,959 | -0.12(-0.42%) |
Dec 03, 2010 | 29.26 | 29.55 | 29.14 | 29.53 | 1,747,281 | +0.18(+0.60%) |
Dec 02, 2010 | 28.93 | 29.51 | 28.83 | 29.35 | 2,606,541 | +0.41(+1.42%) |