Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 32.68 | 33.20 | 32.49 | 33.11 | 37,389,700 | +0.55(+1.69%) |
Feb 25, 2011 | 32.10 | 32.58 | 31.81 | 32.56 | 30,352,664 | +1.37(+4.38%) |
Feb 24, 2011 | 32.52 | 32.62 | 30.96 | 31.20 | 46,052,680 | -1.52(-4.63%) |
Feb 23, 2011 | 32.39 | 33.00 | 32.37 | 32.71 | 34,695,812 | +0.44(+1.36%) |
Feb 22, 2011 | 32.55 | 32.68 | 31.90 | 32.27 | 46,199,500 | +0.48(+1.52%) |
Feb 18, 2011 | 31.08 | 32.13 | 31.06 | 31.79 | 50,249,344 | +0.76(+2.44%) |
Feb 17, 2011 | 30.12 | 31.06 | 30.07 | 31.03 | 31,629,424 | +1.07(+3.57%) |
Feb 16, 2011 | 30.04 | 30.27 | 29.58 | 29.96 | 19,772,472 | -0.04(-0.13%) |
Feb 15, 2011 | 30.05 | 30.18 | 29.87 | 30.00 | 16,597,295 | +0.04(+0.13%) |
Feb 14, 2011 | 29.61 | 30.02 | 29.60 | 29.96 | 17,203,168 | +0.75(+2.57%) |
Feb 11, 2011 | 29.42 | 29.54 | 29.02 | 29.21 | 18,116,548 | -0.25(-0.85%) |
Feb 10, 2011 | 29.22 | 29.59 | 29.15 | 29.46 | 13,936,328 | -0.06(-0.20%) |
Feb 09, 2011 | 29.72 | 29.80 | 29.38 | 29.52 | 25,315,048 | -0.12(-0.41%) |
Feb 08, 2011 | 29.00 | 29.67 | 28.98 | 29.64 | 23,318,056 | +0.98(+3.42%) |
Feb 07, 2011 | 28.54 | 28.79 | 28.41 | 28.66 | 15,832,586 | +0.26(+0.92%) |
Feb 04, 2011 | 28.33 | 28.64 | 28.09 | 28.40 | 20,919,384 | +0.11(+0.41%) |
Feb 03, 2011 | 27.72 | 28.34 | 27.34 | 28.29 | 26,480,786 | +0.59(+2.15%) |
Feb 02, 2011 | 27.68 | 27.97 | 27.47 | 27.69 | 14,845,806 | -0.18(-0.65%) |
Feb 01, 2011 | 27.71 | 27.99 | 27.23 | 27.87 | 24,054,288 | +0.48(+1.75%) |
Jan 31, 2011 | 27.16 | 27.79 | 27.16 | 27.39 | 21,949,436 | +0.09(+0.34%) |
Jan 28, 2011 | 26.13 | 27.41 | 26.11 | 27.30 | 32,805,534 | +1.01(+3.84%) |
Jan 27, 2011 | 26.95 | 27.11 | 26.14 | 26.29 | 28,257,428 | -0.60(-2.23%) |
Jan 26, 2011 | 26.19 | 26.89 | 26.06 | 26.89 | 21,776,654 | +0.66(+2.52%) |
Jan 25, 2011 | 26.25 | 26.34 | 26.03 | 26.23 | 24,645,488 | -0.13(-0.49%) |
Jan 24, 2011 | 26.58 | 26.91 | 26.22 | 26.36 | 22,856,006 | -0.47(-1.75%) |
Jan 21, 2011 | 26.61 | 26.97 | 26.54 | 26.83 | 27,189,502 | -0.02(-0.07%) |
Jan 20, 2011 | 27.24 | 27.25 | 26.77 | 26.85 | 42,404,656 | -1.23(-4.38%) |
Jan 19, 2011 | 28.76 | 28.77 | 27.98 | 28.08 | 21,008,304 | -0.07(-0.26%) |
Jan 18, 2011 | 28.12 | 28.41 | 28.10 | 28.15 | 16,208,847 | +0.41(+1.49%) |
Jan 14, 2011 | 27.98 | 28.06 | 27.45 | 27.74 | 43,195,732 | -0.26(-0.93%) |
Jan 13, 2011 | 28.98 | 29.00 | 27.86 | 28.00 | 30,349,198 | -1.00(-3.45%) |
Jan 12, 2011 | 28.95 | 29.02 | 28.70 | 29.00 | 17,531,248 | +0.11(+0.37%) |
Jan 11, 2011 | 28.86 | 28.95 | 28.64 | 28.89 | 17,722,492 | +0.60(+2.13%) |
Jan 10, 2011 | 28.29 | 28.45 | 28.07 | 28.29 | 19,191,370 | +0.19(+0.68%) |
Jan 07, 2011 | 28.23 | 28.68 | 27.91 | 28.10 | 28,778,584 | -0.32(-1.13%) |
Jan 06, 2011 | 28.65 | 28.67 | 28.14 | 28.42 | 27,531,078 | -0.19(-0.66%) |
Jan 05, 2011 | 28.48 | 28.75 | 27.91 | 28.61 | 40,433,832 | -0.47(-1.62%) |
Jan 04, 2011 | 29.61 | 29.64 | 28.63 | 29.08 | 42,000,312 | -0.91(-3.03%) |
Jan 03, 2011 | 30.29 | 30.44 | 29.78 | 29.99 | 25,515,902 | -0.19(-0.63%) |
Dec 31, 2010 | 29.93 | 30.25 | 29.90 | 30.18 | 14,102,102 | +0.42(+1.41%) |
Dec 30, 2010 | 30.00 | 30.08 | 29.64 | 29.76 | 15,610,661 | -0.11(-0.37%) |
Dec 29, 2010 | 29.80 | 29.99 | 29.74 | 29.87 | 19,074,644 | +0.34(+1.15%) |
Dec 28, 2010 | 29.09 | 29.65 | 29.01 | 29.53 | 23,336,064 | +0.94(+3.29%) |
Dec 27, 2010 | 28.56 | 28.64 | 28.43 | 28.59 | 8,538,275 | -0.02(-0.07%) |
Dec 23, 2010 | 28.39 | 28.73 | 28.26 | 28.61 | 12,013,627 | +0.04(+0.14%) |
Dec 22, 2010 | 28.68 | 28.73 | 28.55 | 28.57 | 8,366,281 | -0.07(-0.24%) |
Dec 21, 2010 | 28.54 | 28.74 | 28.35 | 28.64 | 14,884,456 | -0.09(-0.31%) |
Dec 20, 2010 | 28.55 | 28.86 | 28.13 | 28.73 | 17,485,400 | +0.22(+0.78%) |
Dec 17, 2010 | 28.27 | 28.61 | 28.02 | 28.51 | 21,779,752 | +0.23(+0.80%) |
Dec 16, 2010 | 28.24 | 28.29 | 27.67 | 28.28 | 32,638,908 | +0.20(+0.71%) |
Dec 15, 2010 | 28.41 | 28.80 | 28.05 | 28.08 | 27,832,758 | -0.73(-2.53%) |
Dec 14, 2010 | 28.69 | 29.15 | 28.57 | 28.81 | 26,242,572 | -0.06(-0.21%) |
Dec 13, 2010 | 28.84 | 29.04 | 28.59 | 28.87 | 25,945,140 | +0.89(+3.18%) |
Dec 10, 2010 | 27.80 | 28.11 | 27.38 | 27.98 | 30,606,814 | -0.05(-0.18%) |
Dec 09, 2010 | 28.10 | 28.36 | 27.83 | 28.03 | 36,755,916 | +0.33(+1.19%) |
Dec 08, 2010 | 28.33 | 28.46 | 27.34 | 27.70 | 58,206,552 | -0.38(-1.35%) |
Dec 07, 2010 | 29.95 | 30.00 | 28.03 | 28.08 | 69,148,328 | -0.96(-3.31%) |
Dec 06, 2010 | 28.99 | 29.64 | 28.88 | 29.04 | 57,556,592 | +0.44(+1.55%) |
Dec 03, 2010 | 28.33 | 28.77 | 28.28 | 28.60 | 29,423,184 | +0.67(+2.39%) |
Dec 02, 2010 | 27.85 | 28.38 | 27.78 | 27.93 | 30,285,996 | +0.12(+0.43%) |