Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 29.90 | 29.94 | 28.82 | 29.25 | 4,210,642 | -0.24(-0.82%) |
Feb 25, 2011 | 29.41 | 29.89 | 29.36 | 29.49 | 4,370,217 | +0.37(+1.28%) |
Feb 24, 2011 | 29.00 | 29.25 | 28.28 | 29.12 | 6,957,848 | +0.21(+0.74%) |
Feb 23, 2011 | 29.22 | 29.24 | 27.82 | 28.91 | 10,651,850 | -1.08(-3.61%) |
Feb 22, 2011 | 29.84 | 30.36 | 29.39 | 29.99 | 9,105,691 | -1.52(-4.81%) |
Feb 18, 2011 | 31.48 | 31.54 | 31.09 | 31.50 | 2,205,417 | -0.02(-0.06%) |
Feb 17, 2011 | 31.46 | 31.63 | 31.34 | 31.52 | 2,002,055 | -0.13(-0.40%) |
Feb 16, 2011 | 31.72 | 32.11 | 31.52 | 31.65 | 2,963,065 | +0.15(+0.49%) |
Feb 15, 2011 | 31.40 | 31.88 | 31.06 | 31.50 | 3,880,910 | -0.07(-0.21%) |
Feb 14, 2011 | 31.91 | 31.95 | 31.23 | 31.56 | 3,032,656 | -0.41(-1.30%) |
Feb 11, 2011 | 31.10 | 32.25 | 31.05 | 31.98 | 3,903,480 | +0.55(+1.74%) |
Feb 10, 2011 | 30.82 | 31.44 | 30.79 | 31.43 | 3,449,412 | +0.10(+0.32%) |
Feb 09, 2011 | 31.05 | 31.46 | 30.75 | 31.33 | 3,311,383 | +0.28(+0.90%) |
Feb 08, 2011 | 30.74 | 31.13 | 30.57 | 31.05 | 3,269,338 | +0.30(+0.98%) |
Feb 07, 2011 | 30.46 | 31.31 | 30.41 | 30.75 | 3,377,664 | +0.45(+1.48%) |
Feb 04, 2011 | 30.29 | 30.52 | 29.95 | 30.30 | 2,435,917 | +0.22(+0.73%) |
Feb 03, 2011 | 30.26 | 30.46 | 29.87 | 30.08 | 4,550,289 | -0.27(-0.88%) |
Feb 02, 2011 | 29.97 | 30.47 | 29.73 | 30.35 | 3,924,208 | -0.15(-0.50%) |
Feb 01, 2011 | 30.21 | 30.84 | 30.04 | 30.50 | 4,995,497 | +0.51(+1.69%) |
Jan 31, 2011 | 30.36 | 30.60 | 29.81 | 29.99 | 7,301,827 | -0.43(-1.43%) |
Jan 28, 2011 | 31.42 | 31.64 | 30.36 | 30.43 | 6,989,147 | -1.16(-3.66%) |
Jan 27, 2011 | 31.80 | 32.03 | 30.55 | 31.58 | 19,688,206 | -1.48(-4.48%) |
Jan 26, 2011 | 32.18 | 33.24 | 32.14 | 33.07 | 7,524,503 | +1.28(+4.04%) |
Jan 25, 2011 | 31.46 | 31.78 | 31.02 | 31.78 | 3,939,236 | -0.12(-0.38%) |
Jan 24, 2011 | 32.04 | 32.12 | 31.26 | 31.91 | 4,298,767 | -0.31(-0.95%) |
Jan 21, 2011 | 31.84 | 32.71 | 31.76 | 32.21 | 3,141,576 | +0.49(+1.56%) |
Jan 20, 2011 | 31.95 | 32.03 | 31.33 | 31.72 | 4,287,190 | -0.74(-2.28%) |
Jan 19, 2011 | 32.89 | 33.24 | 32.32 | 32.46 | 2,997,840 | -0.63(-1.90%) |
Jan 18, 2011 | 33.16 | 33.39 | 32.93 | 33.09 | 2,095,625 | -0.29(-0.86%) |
Jan 14, 2011 | 32.05 | 33.37 | 32.00 | 33.37 | 3,995,914 | +1.44(+4.50%) |
Jan 13, 2011 | 32.22 | 32.33 | 31.76 | 31.94 | 2,820,143 | -0.37(-1.16%) |
Jan 12, 2011 | 32.41 | 32.50 | 32.11 | 32.31 | 2,709,120 | +0.34(+1.07%) |
Jan 11, 2011 | 32.16 | 32.43 | 31.90 | 31.97 | 3,348,640 | -0.07(-0.21%) |
Jan 10, 2011 | 31.74 | 32.16 | 31.40 | 32.04 | 1,825,868 | -0.02(-0.06%) |
Jan 07, 2011 | 32.05 | 32.17 | 31.53 | 32.06 | 4,496,373 | +0.09(+0.27%) |
Jan 06, 2011 | 32.82 | 32.88 | 31.69 | 31.97 | 4,021,304 | -0.45(-1.40%) |
Jan 05, 2011 | 32.23 | 32.80 | 32.21 | 32.43 | 4,121,194 | +0.10(+0.31%) |
Jan 04, 2011 | 32.42 | 32.70 | 31.80 | 32.33 | 3,504,983 | +0.44(+1.38%) |
Jan 03, 2011 | 31.72 | 31.95 | 31.51 | 31.89 | 3,555,618 | +0.49(+1.55%) |
Dec 31, 2010 | 31.32 | 31.95 | 31.25 | 31.40 | 1,870,143 | +0.20(+0.64%) |
Dec 30, 2010 | 31.19 | 31.40 | 31.04 | 31.20 | 2,936,454 | +0.01(+0.04%) |
Dec 29, 2010 | 30.94 | 31.32 | 30.92 | 31.18 | 2,119,222 | +0.33(+1.06%) |
Dec 28, 2010 | 31.28 | 31.35 | 30.70 | 30.86 | 1,818,861 | -0.41(-1.32%) |
Dec 27, 2010 | 30.82 | 31.37 | 30.62 | 31.27 | 1,598,480 | +0.34(+1.10%) |
Dec 23, 2010 | 31.04 | 31.22 | 30.62 | 30.93 | 1,739,124 | +0.00(+0.00%) |
Dec 22, 2010 | 31.30 | 31.64 | 30.75 | 30.93 | 3,845,274 | -0.22(-0.71%) |
Dec 21, 2010 | 29.80 | 31.17 | 29.61 | 31.15 | 9,626,405 | +2.29(+7.94%) |
Dec 20, 2010 | 28.68 | 28.91 | 28.18 | 28.86 | 3,898,926 | +0.53(+1.86%) |
Dec 17, 2010 | 27.51 | 28.38 | 27.50 | 28.33 | 3,704,694 | +0.83(+3.01%) |
Dec 16, 2010 | 27.43 | 27.64 | 27.09 | 27.50 | 3,360,347 | +0.30(+1.11%) |
Dec 15, 2010 | 27.90 | 28.01 | 27.15 | 27.20 | 3,688,942 | -0.55(-2.00%) |
Dec 14, 2010 | 28.28 | 28.34 | 27.55 | 27.76 | 3,569,624 | -0.30(-1.07%) |
Dec 13, 2010 | 29.10 | 29.15 | 28.06 | 28.06 | 3,504,052 | -0.92(-3.18%) |
Dec 10, 2010 | 28.94 | 29.29 | 28.75 | 28.98 | 2,445,367 | -0.14(-0.48%) |
Dec 09, 2010 | 29.01 | 29.46 | 28.91 | 29.12 | 2,326,160 | +0.13(+0.46%) |
Dec 08, 2010 | 28.80 | 29.05 | 28.66 | 28.99 | 1,928,621 | +0.33(+1.17%) |
Dec 07, 2010 | 28.79 | 29.06 | 28.52 | 28.65 | 2,040,291 | +0.31(+1.11%) |
Dec 06, 2010 | 28.40 | 28.49 | 28.11 | 28.34 | 1,504,655 | -0.15(-0.52%) |
Dec 03, 2010 | 28.25 | 28.51 | 28.02 | 28.48 | 1,753,853 | +0.29(+1.02%) |
Dec 02, 2010 | 27.84 | 28.50 | 27.84 | 28.20 | 3,326,716 | +0.44(+1.59%) |