Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 31.63 | 32.21 | 31.45 | 32.10 | 10,096,252 | +0.75(+2.38%) |
Feb 25, 2011 | 30.67 | 31.39 | 30.63 | 31.36 | 12,342,145 | +0.53(+1.73%) |
Feb 24, 2011 | 32.39 | 32.49 | 30.48 | 30.83 | 28,445,608 | -1.03(-3.24%) |
Feb 23, 2011 | 31.36 | 32.56 | 31.25 | 31.86 | 28,756,370 | +0.74(+2.37%) |
Feb 22, 2011 | 31.67 | 32.09 | 30.80 | 31.12 | 20,953,318 | +0.42(+1.36%) |
Feb 18, 2011 | 30.98 | 31.20 | 30.58 | 30.70 | 11,171,517 | -0.18(-0.60%) |
Feb 17, 2011 | 30.23 | 30.90 | 29.91 | 30.89 | 13,214,578 | +0.75(+2.50%) |
Feb 16, 2011 | 29.07 | 30.41 | 29.05 | 30.13 | 17,023,862 | +1.18(+4.06%) |
Feb 15, 2011 | 28.83 | 29.05 | 28.58 | 28.96 | 9,185,211 | +0.18(+0.64%) |
Feb 14, 2011 | 28.05 | 28.83 | 27.91 | 28.77 | 10,584,259 | +0.86(+3.09%) |
Feb 11, 2011 | 28.27 | 28.77 | 27.88 | 27.91 | 14,347,483 | -0.34(-1.21%) |
Feb 10, 2011 | 27.66 | 28.32 | 27.57 | 28.25 | 7,975,496 | +0.37(+1.32%) |
Feb 09, 2011 | 27.73 | 28.17 | 27.60 | 27.88 | 7,658,887 | +0.09(+0.32%) |
Feb 08, 2011 | 27.67 | 27.91 | 27.36 | 27.80 | 13,137,979 | -0.10(-0.34%) |
Feb 07, 2011 | 28.32 | 28.34 | 27.80 | 27.89 | 11,486,939 | -0.22(-0.78%) |
Feb 04, 2011 | 28.78 | 29.07 | 28.09 | 28.11 | 10,423,444 | -0.81(-2.81%) |
Feb 03, 2011 | 29.27 | 29.39 | 28.60 | 28.92 | 10,489,328 | +0.10(+0.36%) |
Feb 02, 2011 | 29.30 | 29.67 | 28.69 | 28.82 | 14,211,340 | +0.11(+0.38%) |
Feb 01, 2011 | 28.59 | 28.83 | 28.18 | 28.71 | 14,925,004 | +0.33(+1.16%) |
Jan 31, 2011 | 27.60 | 28.49 | 27.46 | 28.38 | 19,786,040 | +1.04(+3.80%) |
Jan 28, 2011 | 26.60 | 27.91 | 26.52 | 27.34 | 28,379,142 | +0.81(+3.04%) |
Jan 27, 2011 | 26.65 | 26.80 | 26.30 | 26.54 | 10,415,092 | -0.30(-1.12%) |
Jan 26, 2011 | 25.98 | 26.88 | 25.87 | 26.84 | 12,314,484 | +1.05(+4.08%) |
Jan 25, 2011 | 26.00 | 26.01 | 25.45 | 25.79 | 10,126,277 | -0.53(-2.00%) |
Jan 24, 2011 | 26.16 | 26.52 | 25.86 | 26.31 | 7,581,077 | +0.07(+0.26%) |
Jan 21, 2011 | 26.05 | 26.34 | 26.02 | 26.24 | 7,957,663 | +0.41(+1.59%) |
Jan 20, 2011 | 25.66 | 25.87 | 25.31 | 25.83 | 9,272,422 | -0.14(-0.53%) |
Jan 19, 2011 | 26.80 | 26.86 | 25.96 | 25.97 | 9,357,340 | -0.72(-2.69%) |
Jan 18, 2011 | 26.48 | 26.88 | 26.44 | 26.69 | 5,766,031 | +0.18(+0.67%) |
Jan 14, 2011 | 26.37 | 26.59 | 26.13 | 26.51 | 6,117,096 | +0.05(+0.21%) |
Jan 13, 2011 | 26.18 | 26.54 | 25.90 | 26.46 | 10,957,058 | +0.30(+1.15%) |
Jan 12, 2011 | 26.20 | 26.31 | 26.05 | 26.15 | 7,754,441 | +0.27(+1.06%) |
Jan 11, 2011 | 25.53 | 25.92 | 25.47 | 25.88 | 7,286,825 | +0.55(+2.19%) |
Jan 10, 2011 | 25.45 | 25.53 | 24.99 | 25.33 | 6,583,289 | -0.18(-0.70%) |
Jan 07, 2011 | 25.76 | 25.76 | 25.09 | 25.50 | 8,729,487 | +0.05(+0.19%) |
Jan 06, 2011 | 26.22 | 26.29 | 25.35 | 25.46 | 8,496,380 | -0.80(-3.05%) |
Jan 05, 2011 | 25.99 | 26.40 | 25.72 | 26.26 | 6,735,377 | +0.25(+0.97%) |
Jan 04, 2011 | 26.91 | 27.14 | 25.70 | 26.00 | 9,336,503 | -0.54(-2.04%) |
Jan 03, 2011 | 26.53 | 27.14 | 26.29 | 26.54 | 7,914,737 | +0.36(+1.38%) |
Dec 31, 2010 | 26.03 | 26.32 | 25.94 | 26.18 | 3,306,957 | +0.09(+0.34%) |
Dec 30, 2010 | 25.98 | 26.19 | 25.87 | 26.09 | 4,628,213 | +0.16(+0.63%) |
Dec 29, 2010 | 25.97 | 26.15 | 25.78 | 25.93 | 4,917,007 | +0.36(+1.42%) |
Dec 28, 2010 | 25.53 | 25.67 | 25.34 | 25.57 | 3,373,857 | +0.25(+1.00%) |
Dec 27, 2010 | 25.94 | 25.98 | 25.12 | 25.31 | 5,735,490 | -0.66(-2.55%) |
Dec 23, 2010 | 25.75 | 26.14 | 25.65 | 25.98 | 6,629,967 | +0.10(+0.37%) |
Dec 22, 2010 | 25.37 | 25.94 | 25.27 | 25.88 | 9,333,948 | +0.68(+2.71%) |
Dec 21, 2010 | 24.83 | 25.22 | 24.68 | 25.20 | 5,412,022 | +0.51(+2.08%) |
Dec 20, 2010 | 24.69 | 24.85 | 24.50 | 24.68 | 6,348,644 | +0.06(+0.25%) |
Dec 17, 2010 | 24.86 | 24.92 | 24.37 | 24.62 | 10,706,717 | -0.18(-0.72%) |
Dec 16, 2010 | 25.06 | 25.07 | 24.62 | 24.80 | 8,101,756 | -0.26(-1.04%) |
Dec 15, 2010 | 24.76 | 25.20 | 24.66 | 25.06 | 7,902,612 | +0.25(+0.99%) |
Dec 14, 2010 | 24.83 | 25.18 | 24.66 | 24.81 | 5,667,223 | -0.03(-0.14%) |
Dec 13, 2010 | 24.88 | 25.09 | 24.77 | 24.85 | 5,904,456 | +0.30(+1.23%) |
Dec 10, 2010 | 24.53 | 24.70 | 24.41 | 24.55 | 4,971,723 | +0.05(+0.20%) |
Dec 09, 2010 | 24.66 | 24.76 | 24.33 | 24.50 | 5,696,304 | +0.08(+0.31%) |
Dec 08, 2010 | 24.76 | 25.01 | 24.34 | 24.42 | 7,129,289 | -0.34(-1.38%) |
Dec 07, 2010 | 24.90 | 25.30 | 24.71 | 24.77 | 11,729,556 | +0.34(+1.40%) |
Dec 06, 2010 | 24.59 | 24.66 | 24.36 | 24.42 | 7,033,157 | -0.25(-1.03%) |
Dec 03, 2010 | 24.18 | 24.75 | 24.13 | 24.68 | 10,834,219 | +0.40(+1.63%) |
Dec 02, 2010 | 23.97 | 24.49 | 23.95 | 24.28 | 10,654,814 | +0.49(+2.07%) |