Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 32.09 | 32.35 | 31.92 | 32.32 | 4,795,642 | +0.33(+1.03%) |
Feb 25, 2011 | 32.45 | 32.86 | 31.79 | 31.99 | 6,852,472 | -0.28(-0.86%) |
Feb 24, 2011 | 32.17 | 32.76 | 31.49 | 32.27 | 13,163,704 | +1.07(+3.42%) |
Feb 23, 2011 | 31.25 | 31.31 | 30.61 | 31.20 | 8,606,481 | -0.13(-0.40%) |
Feb 22, 2011 | 31.76 | 31.90 | 31.20 | 31.33 | 7,711,522 | -0.71(-2.23%) |
Feb 18, 2011 | 32.11 | 32.16 | 31.89 | 32.04 | 6,115,921 | -0.07(-0.22%) |
Feb 17, 2011 | 31.78 | 32.17 | 31.58 | 32.11 | 7,281,819 | +0.20(+0.64%) |
Feb 16, 2011 | 31.52 | 31.95 | 31.19 | 31.91 | 8,423,651 | +0.50(+1.60%) |
Feb 15, 2011 | 31.34 | 31.46 | 31.19 | 31.40 | 4,723,572 | +0.02(+0.06%) |
Feb 14, 2011 | 31.67 | 31.70 | 31.25 | 31.39 | 3,929,960 | -0.25(-0.80%) |
Feb 11, 2011 | 31.68 | 31.71 | 31.44 | 31.64 | 4,346,765 | -0.06(-0.19%) |
Feb 10, 2011 | 31.48 | 31.81 | 31.36 | 31.70 | 4,217,943 | +0.03(+0.09%) |
Feb 09, 2011 | 31.37 | 31.97 | 31.31 | 31.67 | 6,541,632 | +0.30(+0.96%) |
Feb 08, 2011 | 30.96 | 31.37 | 30.83 | 31.37 | 7,074,611 | +0.32(+1.02%) |
Feb 07, 2011 | 30.89 | 31.15 | 30.71 | 31.05 | 4,929,217 | +0.35(+1.15%) |
Feb 04, 2011 | 30.66 | 30.89 | 30.46 | 30.70 | 3,799,311 | +0.07(+0.24%) |
Feb 03, 2011 | 30.79 | 30.98 | 30.32 | 30.63 | 4,570,069 | +0.19(+0.61%) |
Feb 02, 2011 | 30.63 | 30.74 | 30.30 | 30.44 | 4,799,819 | -0.34(-1.11%) |
Feb 01, 2011 | 30.66 | 30.91 | 30.26 | 30.78 | 5,030,683 | +0.32(+1.06%) |
Jan 31, 2011 | 30.51 | 30.85 | 30.36 | 30.46 | 5,055,069 | -0.25(-0.82%) |
Jan 28, 2011 | 31.19 | 31.21 | 30.57 | 30.71 | 4,754,324 | -0.47(-1.52%) |
Jan 27, 2011 | 31.27 | 31.41 | 31.13 | 31.18 | 6,093,900 | -0.11(-0.35%) |
Jan 26, 2011 | 31.63 | 31.63 | 31.22 | 31.29 | 6,927,719 | -0.23(-0.72%) |
Jan 25, 2011 | 31.25 | 31.68 | 31.14 | 31.52 | 6,515,993 | +0.37(+1.19%) |
Jan 24, 2011 | 30.97 | 31.23 | 30.87 | 31.15 | 5,024,950 | +0.11(+0.35%) |
Jan 21, 2011 | 30.85 | 31.07 | 30.57 | 31.04 | 9,588,793 | +0.27(+0.88%) |
Jan 20, 2011 | 30.51 | 31.05 | 30.48 | 30.77 | 9,123,023 | +0.20(+0.65%) |
Jan 19, 2011 | 30.81 | 30.89 | 30.55 | 30.57 | 6,434,015 | -0.19(-0.62%) |
Jan 18, 2011 | 30.95 | 31.19 | 30.73 | 30.76 | 5,570,891 | -0.13(-0.43%) |
Jan 14, 2011 | 30.90 | 30.97 | 30.78 | 30.89 | 5,298,094 | +0.02(+0.06%) |
Jan 13, 2011 | 31.07 | 31.07 | 30.67 | 30.88 | 8,987,064 | -0.13(-0.43%) |
Jan 12, 2011 | 31.41 | 31.43 | 30.95 | 31.01 | 7,949,259 | -0.36(-1.15%) |
Jan 11, 2011 | 31.39 | 31.48 | 30.99 | 31.37 | 7,646,570 | +0.02(+0.06%) |
Jan 10, 2011 | 31.08 | 31.39 | 30.85 | 31.35 | 7,146,836 | +0.22(+0.71%) |
Jan 07, 2011 | 31.22 | 31.23 | 30.63 | 31.13 | 19,139,320 | -0.20(-0.63%) |
Jan 06, 2011 | 32.08 | 32.08 | 31.18 | 31.33 | 24,708,932 | -1.00(-3.10%) |
Jan 05, 2011 | 32.29 | 32.47 | 32.24 | 32.33 | 6,936,990 | -0.26(-0.81%) |
Jan 04, 2011 | 32.56 | 32.69 | 32.25 | 32.59 | 5,772,042 | +0.04(+0.13%) |
Jan 03, 2011 | 32.75 | 32.86 | 32.50 | 32.55 | 4,649,442 | -0.04(-0.13%) |
Dec 31, 2010 | 32.61 | 32.66 | 32.37 | 32.59 | 3,599,528 | -0.13(-0.39%) |
Dec 30, 2010 | 32.54 | 32.81 | 32.51 | 32.72 | 3,263,734 | +0.17(+0.53%) |
Dec 29, 2010 | 32.48 | 32.86 | 32.42 | 32.54 | 8,972,686 | +0.10(+0.30%) |
Dec 28, 2010 | 32.24 | 32.49 | 32.05 | 32.45 | 5,094,997 | +0.27(+0.84%) |
Dec 27, 2010 | 32.14 | 32.23 | 31.73 | 32.18 | 4,444,451 | -0.02(-0.06%) |
Dec 23, 2010 | 32.24 | 32.32 | 31.94 | 32.20 | 4,253,045 | -0.06(-0.19%) |
Dec 22, 2010 | 32.39 | 32.50 | 32.15 | 32.26 | 3,368,630 | -0.20(-0.61%) |
Dec 21, 2010 | 32.71 | 32.91 | 32.24 | 32.45 | 4,475,766 | -0.11(-0.35%) |
Dec 20, 2010 | 32.44 | 32.60 | 32.18 | 32.57 | 6,215,013 | +0.30(+0.93%) |
Dec 17, 2010 | 32.32 | 32.39 | 32.05 | 32.27 | 13,899,325 | -0.25(-0.77%) |
Dec 16, 2010 | 32.19 | 32.60 | 32.00 | 32.52 | 7,280,699 | +0.31(+0.97%) |
Dec 15, 2010 | 32.06 | 32.24 | 31.82 | 32.21 | 6,504,022 | +0.07(+0.22%) |
Dec 14, 2010 | 32.01 | 32.39 | 31.89 | 32.14 | 6,408,920 | +0.11(+0.34%) |
Dec 13, 2010 | 32.30 | 32.37 | 31.95 | 32.03 | 9,972,321 | -0.14(-0.45%) |
Dec 10, 2010 | 32.47 | 32.75 | 32.07 | 32.17 | 9,319,146 | -0.35(-1.07%) |
Dec 09, 2010 | 32.81 | 32.85 | 32.21 | 32.52 | 5,833,179 | -0.11(-0.35%) |
Dec 08, 2010 | 32.72 | 32.88 | 32.01 | 32.63 | 11,918,112 | -0.10(-0.31%) |
Dec 07, 2010 | 33.29 | 33.55 | 32.60 | 32.74 | 11,017,381 | -0.41(-1.23%) |
Dec 06, 2010 | 33.24 | 33.24 | 32.84 | 33.14 | 5,412,795 | +0.15(+0.45%) |
Dec 03, 2010 | 32.98 | 33.01 | 32.42 | 32.99 | 7,728,935 | -0.01(-0.04%) |
Dec 02, 2010 | 33.47 | 33.71 | 32.95 | 33.01 | 13,606,191 | -0.59(-1.77%) |