Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 31.61 | 32.19 | 31.43 | 32.08 | 10,102,473 | +0.74(+2.38%) |
Feb 25, 2011 | 30.66 | 31.37 | 30.61 | 31.34 | 12,349,750 | +0.53(+1.73%) |
Feb 24, 2011 | 32.37 | 32.47 | 30.46 | 30.81 | 28,463,136 | -1.03(-3.24%) |
Feb 23, 2011 | 31.34 | 32.54 | 31.23 | 31.84 | 28,774,088 | +0.74(+2.37%) |
Feb 22, 2011 | 31.65 | 32.07 | 30.78 | 31.10 | 20,966,230 | +0.42(+1.36%) |
Feb 18, 2011 | 30.96 | 31.18 | 30.56 | 30.68 | 11,178,401 | -0.18(-0.60%) |
Feb 17, 2011 | 30.21 | 30.88 | 29.89 | 30.87 | 13,222,721 | +0.75(+2.50%) |
Feb 16, 2011 | 29.06 | 30.40 | 29.03 | 30.12 | 17,034,350 | +1.18(+4.06%) |
Feb 15, 2011 | 28.81 | 29.04 | 28.56 | 28.94 | 9,190,871 | +0.18(+0.64%) |
Feb 14, 2011 | 28.03 | 28.81 | 27.89 | 28.76 | 10,590,781 | +0.86(+3.09%) |
Feb 11, 2011 | 28.26 | 28.75 | 27.87 | 27.89 | 14,356,324 | -0.34(-1.21%) |
Feb 10, 2011 | 27.64 | 28.30 | 27.55 | 28.24 | 7,980,410 | +0.37(+1.32%) |
Feb 09, 2011 | 27.71 | 28.15 | 27.59 | 27.87 | 7,663,606 | +0.09(+0.32%) |
Feb 08, 2011 | 27.66 | 27.89 | 27.34 | 27.78 | 13,146,074 | -0.10(-0.34%) |
Feb 07, 2011 | 28.30 | 28.32 | 27.78 | 27.87 | 11,494,017 | -0.22(-0.78%) |
Feb 04, 2011 | 28.76 | 29.05 | 28.07 | 28.09 | 10,429,867 | -0.81(-2.81%) |
Feb 03, 2011 | 29.25 | 29.37 | 28.58 | 28.91 | 10,495,791 | +0.10(+0.36%) |
Feb 02, 2011 | 29.28 | 29.65 | 28.67 | 28.80 | 14,220,096 | +0.11(+0.38%) |
Feb 01, 2011 | 28.57 | 28.81 | 28.16 | 28.69 | 14,934,200 | +0.33(+1.16%) |
Jan 31, 2011 | 27.58 | 28.48 | 27.44 | 28.37 | 19,798,232 | +1.04(+3.80%) |
Jan 28, 2011 | 26.58 | 27.89 | 26.50 | 27.33 | 28,396,628 | +0.81(+3.04%) |
Jan 27, 2011 | 26.63 | 26.79 | 26.29 | 26.52 | 10,421,509 | -0.30(-1.12%) |
Jan 26, 2011 | 25.97 | 26.86 | 25.86 | 26.82 | 12,322,072 | +1.05(+4.08%) |
Jan 25, 2011 | 25.99 | 26.00 | 25.43 | 25.77 | 10,132,516 | -0.53(-2.00%) |
Jan 24, 2011 | 26.15 | 26.50 | 25.84 | 26.30 | 7,585,748 | +0.07(+0.26%) |
Jan 21, 2011 | 26.03 | 26.32 | 26.01 | 26.23 | 7,962,566 | +0.41(+1.59%) |
Jan 20, 2011 | 25.64 | 25.86 | 25.29 | 25.82 | 9,278,135 | -0.14(-0.53%) |
Jan 19, 2011 | 26.78 | 26.84 | 25.94 | 25.95 | 9,363,106 | -0.72(-2.69%) |
Jan 18, 2011 | 26.46 | 26.86 | 26.43 | 26.67 | 5,769,583 | +0.18(+0.67%) |
Jan 14, 2011 | 26.36 | 26.57 | 26.12 | 26.49 | 6,120,865 | +0.05(+0.21%) |
Jan 13, 2011 | 26.16 | 26.53 | 25.89 | 26.44 | 10,963,809 | +0.30(+1.15%) |
Jan 12, 2011 | 26.19 | 26.30 | 26.04 | 26.14 | 7,759,219 | +0.27(+1.06%) |
Jan 11, 2011 | 25.51 | 25.91 | 25.46 | 25.87 | 7,291,315 | +0.55(+2.19%) |
Jan 10, 2011 | 25.43 | 25.51 | 24.97 | 25.31 | 6,587,345 | -0.18(-0.70%) |
Jan 07, 2011 | 25.75 | 25.75 | 25.08 | 25.49 | 8,734,866 | +0.05(+0.19%) |
Jan 06, 2011 | 26.21 | 26.28 | 25.33 | 25.44 | 8,501,615 | -0.80(-3.05%) |
Jan 05, 2011 | 25.97 | 26.38 | 25.71 | 26.24 | 6,739,527 | +0.25(+0.97%) |
Jan 04, 2011 | 26.90 | 27.12 | 25.68 | 25.99 | 9,342,256 | -0.54(-2.04%) |
Jan 03, 2011 | 26.51 | 27.13 | 26.28 | 26.53 | 7,919,614 | +0.36(+1.38%) |
Dec 31, 2010 | 26.02 | 26.30 | 25.92 | 26.17 | 3,308,994 | +0.09(+0.34%) |
Dec 30, 2010 | 25.96 | 26.17 | 25.86 | 26.08 | 4,631,065 | +0.16(+0.63%) |
Dec 29, 2010 | 25.95 | 26.14 | 25.76 | 25.91 | 4,920,036 | +0.36(+1.42%) |
Dec 28, 2010 | 25.51 | 25.65 | 25.33 | 25.55 | 3,375,936 | +0.25(+1.00%) |
Dec 27, 2010 | 25.93 | 25.97 | 25.11 | 25.30 | 5,739,024 | -0.66(-2.55%) |
Dec 23, 2010 | 25.74 | 26.12 | 25.63 | 25.96 | 6,634,052 | +0.10(+0.37%) |
Dec 22, 2010 | 25.35 | 25.92 | 25.25 | 25.87 | 9,339,699 | +0.68(+2.71%) |
Dec 21, 2010 | 24.81 | 25.20 | 24.66 | 25.18 | 5,415,356 | +0.51(+2.08%) |
Dec 20, 2010 | 24.68 | 24.83 | 24.48 | 24.67 | 6,352,556 | +0.06(+0.25%) |
Dec 17, 2010 | 24.84 | 24.90 | 24.35 | 24.61 | 10,713,314 | -0.18(-0.72%) |
Dec 16, 2010 | 25.05 | 25.06 | 24.60 | 24.79 | 8,106,748 | -0.26(-1.04%) |
Dec 15, 2010 | 24.74 | 25.19 | 24.65 | 25.05 | 7,907,481 | +0.25(+0.99%) |
Dec 14, 2010 | 24.82 | 25.17 | 24.65 | 24.80 | 5,670,714 | -0.03(-0.14%) |
Dec 13, 2010 | 24.86 | 25.07 | 24.75 | 24.83 | 5,908,094 | +0.30(+1.23%) |
Dec 10, 2010 | 24.52 | 24.68 | 24.40 | 24.53 | 4,974,787 | +0.05(+0.20%) |
Dec 09, 2010 | 24.65 | 24.74 | 24.31 | 24.48 | 5,699,813 | +0.08(+0.31%) |
Dec 08, 2010 | 24.74 | 25.00 | 24.33 | 24.41 | 7,133,682 | -0.34(-1.38%) |
Dec 07, 2010 | 24.89 | 25.28 | 24.70 | 24.75 | 11,736,783 | +0.34(+1.40%) |
Dec 06, 2010 | 24.57 | 24.64 | 24.34 | 24.41 | 7,037,491 | -0.25(-1.03%) |
Dec 03, 2010 | 24.16 | 24.74 | 24.12 | 24.66 | 10,840,894 | +0.40(+1.63%) |
Dec 02, 2010 | 23.95 | 24.47 | 23.94 | 24.27 | 10,661,379 | +0.49(+2.07%) |