Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 33.87 | 34.38 | 33.75 | 34.37 | 2,223,965 | +0.49(+1.45%) |
Feb 25, 2011 | 33.15 | 33.89 | 32.99 | 33.88 | 1,455,586 | +1.02(+3.11%) |
Feb 24, 2011 | 32.92 | 33.16 | 32.69 | 32.86 | 1,783,378 | +0.08(+0.25%) |
Feb 23, 2011 | 33.20 | 33.53 | 32.72 | 32.78 | 1,693,832 | -0.47(-1.41%) |
Feb 22, 2011 | 33.31 | 33.83 | 33.03 | 33.24 | 1,313,649 | -0.37(-1.10%) |
Feb 18, 2011 | 34.05 | 34.19 | 33.13 | 33.61 | 3,388,620 | +0.88(+2.68%) |
Feb 17, 2011 | 32.78 | 33.00 | 32.56 | 32.74 | 3,414,455 | +0.13(+0.39%) |
Feb 16, 2011 | 32.84 | 33.15 | 32.47 | 32.61 | 1,853,654 | +0.01(+0.04%) |
Feb 15, 2011 | 33.16 | 33.40 | 32.47 | 32.60 | 2,361,454 | -0.68(-2.05%) |
Feb 14, 2011 | 33.40 | 33.45 | 33.08 | 33.28 | 1,738,375 | -0.12(-0.35%) |
Feb 11, 2011 | 32.63 | 34.09 | 32.63 | 33.40 | 3,576,162 | +1.07(+3.31%) |
Feb 10, 2011 | 31.80 | 32.39 | 31.80 | 32.33 | 2,332,693 | +0.27(+0.84%) |
Feb 09, 2011 | 32.03 | 32.13 | 31.19 | 32.06 | 2,471,836 | +0.22(+0.68%) |
Feb 08, 2011 | 32.03 | 32.19 | 31.83 | 31.84 | 1,686,703 | -0.27(-0.86%) |
Feb 07, 2011 | 31.88 | 32.41 | 31.64 | 32.12 | 1,296,475 | +0.31(+0.97%) |
Feb 04, 2011 | 32.32 | 32.33 | 31.81 | 31.81 | 1,913,842 | -0.36(-1.13%) |
Feb 03, 2011 | 31.95 | 32.29 | 31.90 | 32.17 | 1,739,398 | +0.07(+0.22%) |
Feb 02, 2011 | 31.78 | 32.34 | 31.77 | 32.10 | 2,432,468 | +0.30(+0.96%) |
Feb 01, 2011 | 32.54 | 32.57 | 31.45 | 31.80 | 3,500,112 | +0.01(+0.02%) |
Jan 31, 2011 | 31.60 | 31.88 | 31.46 | 31.79 | 2,085,447 | +0.37(+1.19%) |
Jan 28, 2011 | 31.77 | 32.12 | 31.37 | 31.42 | 2,647,307 | -0.02(-0.07%) |
Jan 27, 2011 | 31.25 | 31.60 | 31.15 | 31.44 | 3,171,568 | +0.34(+1.11%) |
Jan 26, 2011 | 31.55 | 31.75 | 30.97 | 31.09 | 1,954,678 | -0.50(-1.57%) |
Jan 25, 2011 | 30.66 | 31.61 | 30.47 | 31.59 | 1,961,798 | +0.99(+3.23%) |
Jan 24, 2011 | 30.33 | 30.78 | 30.11 | 30.60 | 1,737,535 | +0.36(+1.18%) |
Jan 21, 2011 | 30.45 | 30.49 | 30.07 | 30.25 | 1,889,568 | +0.09(+0.29%) |
Jan 20, 2011 | 30.67 | 30.73 | 29.93 | 30.16 | 4,024,293 | -0.70(-2.25%) |
Jan 19, 2011 | 31.46 | 31.55 | 30.84 | 30.85 | 2,028,625 | -0.63(-2.00%) |
Jan 18, 2011 | 31.43 | 31.54 | 30.87 | 31.49 | 1,888,035 | +0.05(+0.17%) |
Jan 14, 2011 | 31.50 | 31.54 | 31.15 | 31.43 | 1,740,805 | +0.05(+0.17%) |
Jan 13, 2011 | 30.99 | 31.45 | 30.91 | 31.38 | 2,035,983 | +0.47(+1.51%) |
Jan 12, 2011 | 30.71 | 31.08 | 30.66 | 30.91 | 2,231,226 | +0.34(+1.11%) |
Jan 11, 2011 | 30.76 | 30.88 | 30.32 | 30.57 | 2,684,703 | -0.07(-0.23%) |
Jan 10, 2011 | 30.35 | 30.83 | 30.02 | 30.64 | 2,715,425 | +0.25(+0.83%) |
Jan 07, 2011 | 30.37 | 30.83 | 30.00 | 30.39 | 2,852,024 | +0.05(+0.17%) |
Jan 06, 2011 | 30.09 | 30.56 | 29.94 | 30.34 | 2,476,537 | +0.41(+1.37%) |
Jan 05, 2011 | 29.90 | 30.11 | 29.59 | 29.93 | 3,154,416 | +0.14(+0.47%) |
Jan 04, 2011 | 30.56 | 30.87 | 29.59 | 29.79 | 3,833,349 | -0.66(-2.17%) |
Jan 03, 2011 | 30.36 | 30.47 | 30.26 | 30.45 | 2,426,605 | +0.33(+1.11%) |
Dec 31, 2010 | 30.26 | 30.61 | 30.07 | 30.12 | 2,442,397 | +0.04(+0.14%) |
Dec 30, 2010 | 29.76 | 30.36 | 29.64 | 30.08 | 2,355,111 | +0.41(+1.40%) |
Dec 29, 2010 | 29.53 | 29.67 | 29.34 | 29.66 | 1,032,643 | +0.18(+0.59%) |
Dec 28, 2010 | 29.12 | 29.60 | 28.97 | 29.49 | 1,484,347 | +0.33(+1.14%) |
Dec 27, 2010 | 29.04 | 29.20 | 28.94 | 29.15 | 1,201,404 | +0.07(+0.24%) |
Dec 23, 2010 | 29.08 | 29.28 | 28.65 | 29.08 | 2,270,215 | +0.13(+0.46%) |
Dec 22, 2010 | 28.72 | 29.20 | 28.70 | 28.95 | 2,073,143 | +0.35(+1.23%) |
Dec 21, 2010 | 28.50 | 28.67 | 28.39 | 28.60 | 1,745,629 | +0.25(+0.87%) |
Dec 20, 2010 | 28.38 | 28.40 | 28.08 | 28.35 | 3,233,546 | +0.12(+0.41%) |
Dec 17, 2010 | 29.20 | 29.22 | 27.71 | 28.24 | 10,354,493 | -2.00(-6.61%) |
Dec 16, 2010 | 30.17 | 30.30 | 29.98 | 30.24 | 3,447,671 | +0.16(+0.52%) |
Dec 15, 2010 | 30.42 | 30.80 | 30.00 | 30.08 | 3,315,733 | +0.01(+0.04%) |
Dec 14, 2010 | 31.03 | 31.03 | 29.88 | 30.07 | 4,278,531 | -0.88(-2.83%) |
Dec 13, 2010 | 31.34 | 31.96 | 30.91 | 30.94 | 2,555,297 | -0.13(-0.41%) |
Dec 10, 2010 | 30.67 | 31.19 | 30.40 | 31.07 | 2,332,192 | +0.47(+1.55%) |
Dec 09, 2010 | 31.28 | 31.64 | 30.50 | 30.60 | 3,393,127 | -0.60(-1.93%) |
Dec 08, 2010 | 31.73 | 31.74 | 30.80 | 31.20 | 2,026,243 | -0.46(-1.44%) |
Dec 07, 2010 | 31.71 | 31.82 | 31.50 | 31.66 | 3,789,076 | +0.47(+1.52%) |
Dec 06, 2010 | 31.45 | 31.45 | 30.86 | 31.18 | 2,528,122 | -0.27(-0.86%) |
Dec 03, 2010 | 31.02 | 31.54 | 31.02 | 31.45 | 1,749,555 | +0.33(+1.06%) |
Dec 02, 2010 | 30.97 | 31.19 | 30.69 | 31.12 | 3,020,105 | +0.32(+1.05%) |