Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 30.98 | 31.58 | 29.82 | 30.36 | 5,273,930 | -0.04(-0.14%) |
Feb 25, 2011 | 30.16 | 30.54 | 29.91 | 30.41 | 4,385,255 | +0.91(+3.09%) |
Feb 24, 2011 | 28.21 | 29.69 | 27.95 | 29.49 | 6,288,018 | +1.27(+4.49%) |
Feb 23, 2011 | 28.82 | 29.04 | 26.77 | 28.23 | 10,505,841 | -0.76(-2.62%) |
Feb 22, 2011 | 29.83 | 30.21 | 28.18 | 28.99 | 7,224,140 | -1.98(-6.38%) |
Feb 18, 2011 | 31.28 | 31.34 | 30.80 | 30.96 | 2,585,047 | -0.28(-0.89%) |
Feb 17, 2011 | 31.26 | 31.34 | 30.76 | 31.24 | 3,200,206 | +0.27(+0.87%) |
Feb 16, 2011 | 30.90 | 31.39 | 30.77 | 30.97 | 3,956,717 | +0.28(+0.91%) |
Feb 15, 2011 | 31.18 | 31.68 | 30.42 | 30.69 | 3,831,733 | -0.52(-1.68%) |
Feb 14, 2011 | 31.22 | 31.95 | 30.97 | 31.22 | 5,631,526 | +0.34(+1.09%) |
Feb 11, 2011 | 30.06 | 31.08 | 29.99 | 30.88 | 5,473,489 | +0.70(+2.32%) |
Feb 10, 2011 | 29.11 | 30.41 | 28.73 | 30.18 | 6,711,291 | +0.45(+1.51%) |
Feb 09, 2011 | 29.78 | 30.26 | 29.60 | 29.73 | 4,671,095 | -0.23(-0.76%) |
Feb 08, 2011 | 30.13 | 30.16 | 29.29 | 29.96 | 5,724,647 | -0.07(-0.23%) |
Feb 07, 2011 | 30.18 | 30.63 | 29.67 | 30.03 | 7,449,571 | +0.52(+1.78%) |
Feb 04, 2011 | 28.73 | 29.57 | 28.60 | 29.50 | 5,409,128 | +0.94(+3.28%) |
Feb 03, 2011 | 27.80 | 28.60 | 27.61 | 28.56 | 4,690,414 | +0.75(+2.70%) |
Feb 02, 2011 | 27.43 | 27.95 | 26.88 | 27.81 | 3,170,574 | +0.17(+0.61%) |
Feb 01, 2011 | 27.13 | 27.86 | 27.13 | 27.64 | 3,729,993 | +0.80(+2.99%) |
Jan 31, 2011 | 26.55 | 27.04 | 26.25 | 26.84 | 3,736,922 | +0.37(+1.40%) |
Jan 28, 2011 | 27.88 | 27.88 | 26.13 | 26.47 | 7,682,476 | -1.20(-4.34%) |
Jan 27, 2011 | 27.04 | 28.07 | 26.95 | 27.67 | 8,104,773 | +1.06(+4.00%) |
Jan 26, 2011 | 25.60 | 26.82 | 25.15 | 26.60 | 8,975,030 | +1.25(+4.93%) |
Jan 25, 2011 | 25.07 | 25.37 | 24.77 | 25.35 | 7,342,236 | +0.69(+2.81%) |
Jan 24, 2011 | 24.75 | 24.78 | 24.16 | 24.66 | 7,011,667 | +0.00(+0.00%) |
Jan 21, 2011 | 26.28 | 26.28 | 24.51 | 24.66 | 13,405,222 | -0.71(-2.80%) |
Jan 20, 2011 | 26.17 | 26.17 | 23.93 | 25.37 | 12,088,323 | -1.59(-5.89%) |
Jan 19, 2011 | 27.67 | 27.94 | 26.88 | 26.96 | 4,741,678 | -0.72(-2.59%) |
Jan 18, 2011 | 27.49 | 27.87 | 27.27 | 27.68 | 4,534,769 | +0.21(+0.77%) |
Jan 14, 2011 | 26.90 | 27.52 | 26.66 | 27.47 | 4,112,121 | +0.60(+2.23%) |
Jan 13, 2011 | 26.88 | 27.10 | 26.53 | 26.87 | 3,359,034 | -0.07(-0.25%) |
Jan 12, 2011 | 27.02 | 27.24 | 26.71 | 26.93 | 3,648,031 | +0.23(+0.85%) |
Jan 11, 2011 | 26.91 | 27.19 | 26.24 | 26.71 | 4,348,442 | -0.08(-0.28%) |
Jan 10, 2011 | 25.33 | 26.99 | 25.12 | 26.78 | 7,630,176 | +1.23(+4.83%) |
Jan 07, 2011 | 25.58 | 25.71 | 24.80 | 25.55 | 3,985,515 | +0.08(+0.30%) |
Jan 06, 2011 | 25.70 | 26.12 | 25.39 | 25.47 | 4,838,839 | -0.04(-0.17%) |
Jan 05, 2011 | 25.16 | 25.57 | 24.86 | 25.51 | 4,221,151 | +0.48(+1.92%) |
Jan 04, 2011 | 25.18 | 25.29 | 24.64 | 25.03 | 4,176,347 | +0.06(+0.24%) |
Jan 03, 2011 | 24.62 | 25.46 | 24.53 | 24.97 | 4,487,104 | +0.79(+3.25%) |
Dec 31, 2010 | 24.57 | 24.65 | 24.17 | 24.19 | 2,135,220 | -0.38(-1.55%) |
Dec 30, 2010 | 24.69 | 25.13 | 24.57 | 24.57 | 3,649,638 | -0.08(-0.34%) |
Dec 29, 2010 | 24.32 | 24.86 | 24.21 | 24.65 | 2,514,240 | +0.32(+1.32%) |
Dec 28, 2010 | 24.38 | 24.62 | 24.12 | 24.33 | 3,037,412 | +0.04(+0.17%) |
Dec 27, 2010 | 23.95 | 24.31 | 23.71 | 24.29 | 1,638,196 | +0.30(+1.27%) |
Dec 23, 2010 | 23.74 | 24.12 | 23.71 | 23.99 | 1,575,426 | +0.24(+1.03%) |
Dec 22, 2010 | 23.93 | 23.93 | 23.49 | 23.74 | 2,048,551 | -0.12(-0.50%) |
Dec 21, 2010 | 23.83 | 24.05 | 23.63 | 23.86 | 2,065,683 | +0.09(+0.39%) |
Dec 20, 2010 | 24.28 | 24.28 | 23.67 | 23.77 | 2,140,777 | -0.26(-1.09%) |
Dec 17, 2010 | 23.58 | 24.20 | 23.50 | 24.03 | 5,622,195 | +0.53(+2.27%) |
Dec 16, 2010 | 22.76 | 23.61 | 22.74 | 23.50 | 4,561,599 | +0.68(+3.00%) |
Dec 15, 2010 | 22.57 | 23.31 | 22.51 | 22.81 | 4,738,016 | +0.10(+0.43%) |
Dec 14, 2010 | 23.06 | 23.17 | 22.61 | 22.71 | 4,380,653 | -0.17(-0.76%) |
Dec 13, 2010 | 23.87 | 23.87 | 22.85 | 22.89 | 3,663,901 | -0.80(-3.39%) |
Dec 10, 2010 | 23.55 | 23.75 | 23.14 | 23.69 | 4,891,901 | +0.26(+1.12%) |
Dec 09, 2010 | 23.35 | 23.43 | 23.17 | 23.43 | 2,567,964 | +0.31(+1.35%) |
Dec 08, 2010 | 23.01 | 23.40 | 22.94 | 23.12 | 3,199,771 | +0.07(+0.29%) |
Dec 07, 2010 | 23.64 | 23.87 | 22.98 | 23.05 | 4,790,920 | -0.29(-1.23%) |
Dec 06, 2010 | 23.34 | 23.44 | 22.90 | 23.34 | 4,148,438 | +0.04(+0.18%) |
Dec 03, 2010 | 22.73 | 23.36 | 22.67 | 23.29 | 3,436,749 | +0.49(+2.15%) |
Dec 02, 2010 | 22.39 | 22.85 | 22.39 | 22.80 | 3,328,499 | +0.43(+1.93%) |