Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 34.68 | 35.00 | 34.16 | 34.50 | 4,936,863 | -0.13(-0.38%) |
Feb 25, 2011 | 34.15 | 34.94 | 34.14 | 34.63 | 5,620,212 | +1.18(+3.53%) |
Feb 24, 2011 | 33.35 | 33.63 | 32.94 | 33.45 | 3,965,432 | +0.07(+0.21%) |
Feb 23, 2011 | 33.70 | 33.74 | 32.93 | 33.38 | 4,734,079 | -0.36(-1.07%) |
Feb 22, 2011 | 34.93 | 35.13 | 33.72 | 33.74 | 6,549,451 | -1.65(-4.66%) |
Feb 18, 2011 | 35.10 | 35.84 | 35.00 | 35.39 | 6,779,647 | +0.41(+1.17%) |
Feb 17, 2011 | 34.48 | 35.10 | 34.42 | 34.98 | 4,395,653 | +0.29(+0.84%) |
Feb 16, 2011 | 34.00 | 35.17 | 33.90 | 34.69 | 7,727,835 | +0.75(+2.21%) |
Feb 15, 2011 | 33.68 | 34.00 | 33.47 | 33.94 | 3,145,515 | +0.08(+0.24%) |
Feb 14, 2011 | 33.70 | 34.00 | 33.60 | 33.86 | 2,746,276 | +0.19(+0.56%) |
Feb 11, 2011 | 33.42 | 33.68 | 33.10 | 33.67 | 3,113,413 | +0.10(+0.30%) |
Feb 10, 2011 | 32.86 | 33.57 | 32.76 | 33.57 | 4,010,704 | +0.56(+1.70%) |
Feb 09, 2011 | 33.47 | 33.49 | 32.72 | 33.01 | 4,327,505 | -0.56(-1.67%) |
Feb 08, 2011 | 33.63 | 33.65 | 33.20 | 33.57 | 2,074,837 | +0.01(+0.03%) |
Feb 07, 2011 | 33.48 | 33.69 | 33.35 | 33.56 | 3,679,371 | +0.20(+0.60%) |
Feb 04, 2011 | 33.57 | 33.72 | 33.17 | 33.36 | 6,536,765 | -0.17(-0.51%) |
Feb 03, 2011 | 33.27 | 33.60 | 32.98 | 33.53 | 3,043,721 | +0.10(+0.30%) |
Feb 02, 2011 | 33.29 | 33.98 | 33.29 | 33.43 | 3,046,011 | -0.08(-0.24%) |
Feb 01, 2011 | 33.25 | 33.86 | 33.22 | 33.51 | 4,737,914 | +0.46(+1.39%) |
Jan 31, 2011 | 32.60 | 33.12 | 32.57 | 33.05 | 5,390,507 | +0.56(+1.72%) |
Jan 28, 2011 | 33.93 | 33.99 | 32.34 | 32.49 | 6,506,573 | -1.36(-4.02%) |
Jan 27, 2011 | 33.48 | 34.00 | 33.44 | 33.85 | 4,679,381 | +0.33(+0.98%) |
Jan 26, 2011 | 33.36 | 33.89 | 33.34 | 33.52 | 5,913,463 | -0.04(-0.12%) |
Jan 25, 2011 | 32.98 | 33.71 | 32.98 | 33.56 | 8,191,381 | -0.47(-1.38%) |
Jan 24, 2011 | 33.36 | 34.13 | 33.28 | 34.03 | 7,389,478 | +0.76(+2.28%) |
Jan 21, 2011 | 33.79 | 33.92 | 33.19 | 33.27 | 5,715,159 | -0.22(-0.66%) |
Jan 20, 2011 | 33.66 | 33.75 | 32.68 | 33.49 | 8,531,753 | -0.42(-1.24%) |
Jan 19, 2011 | 34.12 | 34.25 | 33.64 | 33.91 | 5,899,186 | -0.27(-0.79%) |
Jan 18, 2011 | 33.55 | 34.30 | 33.54 | 34.18 | 5,722,036 | +0.39(+1.15%) |
Jan 14, 2011 | 33.41 | 33.92 | 33.32 | 33.79 | 5,767,554 | +0.41(+1.23%) |
Jan 13, 2011 | 33.58 | 33.72 | 33.07 | 33.38 | 7,594,736 | -0.19(-0.57%) |
Jan 12, 2011 | 33.14 | 33.74 | 33.06 | 33.57 | 7,319,028 | +0.59(+1.80%) |
Jan 11, 2011 | 33.13 | 33.26 | 32.66 | 32.98 | 7,110,579 | +0.02(+0.06%) |
Jan 10, 2011 | 32.30 | 33.10 | 31.95 | 32.96 | 10,377,894 | +0.92(+2.87%) |
Jan 07, 2011 | 32.18 | 32.22 | 31.50 | 32.04 | 6,828,460 | -0.23(-0.71%) |
Jan 06, 2011 | 32.13 | 32.30 | 31.88 | 32.27 | 6,230,843 | +0.05(+0.16%) |
Jan 05, 2011 | 31.48 | 32.24 | 31.42 | 32.22 | 7,118,904 | +0.71(+2.25%) |
Jan 04, 2011 | 31.28 | 31.65 | 31.18 | 31.51 | 8,038,043 | +0.22(+0.70%) |
Jan 03, 2011 | 30.83 | 31.48 | 30.79 | 31.29 | 6,245,482 | +0.51(+1.66%) |
Dec 31, 2010 | 30.52 | 30.80 | 30.42 | 30.78 | 2,841,271 | +0.21(+0.69%) |
Dec 30, 2010 | 30.92 | 31.10 | 30.57 | 30.57 | 3,435,473 | -0.40(-1.29%) |
Dec 29, 2010 | 30.93 | 31.12 | 30.84 | 30.97 | 2,662,582 | +0.05(+0.16%) |
Dec 28, 2010 | 31.12 | 31.17 | 30.69 | 30.92 | 3,748,349 | -0.03(-0.10%) |
Dec 27, 2010 | 30.70 | 31.04 | 30.62 | 30.95 | 2,920,250 | +0.10(+0.32%) |
Dec 23, 2010 | 30.54 | 30.88 | 30.54 | 30.85 | 3,027,574 | +0.20(+0.66%) |
Dec 22, 2010 | 30.85 | 30.89 | 30.30 | 30.65 | 6,343,427 | -0.28(-0.91%) |
Dec 21, 2010 | 30.98 | 31.15 | 30.28 | 30.93 | 23,465,568 | +1.75(+6.01%) |
Dec 20, 2010 | 29.01 | 29.42 | 28.98 | 29.18 | 11,873,447 | +0.39(+1.35%) |
Dec 17, 2010 | 28.57 | 28.96 | 28.38 | 28.79 | 11,646,333 | +0.27(+0.95%) |
Dec 16, 2010 | 27.81 | 28.52 | 27.51 | 28.52 | 7,665,648 | +0.80(+2.89%) |
Dec 15, 2010 | 28.06 | 28.43 | 27.68 | 27.72 | 6,440,010 | -0.43(-1.53%) |
Dec 14, 2010 | 27.86 | 28.18 | 27.67 | 28.15 | 6,546,737 | +0.34(+1.22%) |
Dec 13, 2010 | 28.58 | 28.69 | 27.80 | 27.81 | 8,841,404 | -0.90(-3.13%) |
Dec 10, 2010 | 28.63 | 28.81 | 28.38 | 28.71 | 5,346,091 | +0.11(+0.38%) |
Dec 09, 2010 | 29.43 | 29.49 | 28.48 | 28.60 | 10,393,694 | -0.61(-2.09%) |
Dec 08, 2010 | 29.03 | 29.28 | 29.00 | 29.21 | 4,880,334 | +0.19(+0.65%) |
Dec 07, 2010 | 29.50 | 29.55 | 28.89 | 29.02 | 7,598,250 | -0.21(-0.72%) |
Dec 06, 2010 | 29.02 | 29.42 | 28.86 | 29.23 | 6,059,666 | +0.09(+0.31%) |
Dec 03, 2010 | 28.91 | 29.28 | 28.91 | 29.14 | 4,868,218 | +0.04(+0.14%) |
Dec 02, 2010 | 28.48 | 29.13 | 28.36 | 29.10 | 5,769,693 | +0.73(+2.57%) |