Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 32.56 | 32.82 | 32.29 | 32.48 | 37,324,232 | +0.01(+0.02%) |
Feb 25, 2011 | 32.17 | 32.59 | 32.08 | 32.47 | 38,505,276 | +0.54(+1.68%) |
Feb 24, 2011 | 31.74 | 32.04 | 31.45 | 31.93 | 45,895,300 | -0.03(-0.11%) |
Feb 23, 2011 | 32.02 | 32.34 | 31.50 | 31.97 | 52,099,940 | -0.03(-0.11%) |
Feb 22, 2011 | 32.83 | 32.88 | 31.89 | 32.00 | 64,041,332 | -1.38(-4.15%) |
Feb 18, 2011 | 33.26 | 33.48 | 33.07 | 33.39 | 34,291,620 | +0.13(+0.38%) |
Feb 17, 2011 | 33.23 | 33.38 | 33.04 | 33.26 | 32,969,516 | -0.08(-0.25%) |
Feb 16, 2011 | 32.80 | 33.64 | 32.76 | 33.35 | 63,719,636 | +0.78(+2.39%) |
Feb 15, 2011 | 32.39 | 32.93 | 32.37 | 32.57 | 51,716,292 | +0.19(+0.60%) |
Feb 14, 2011 | 32.41 | 32.62 | 32.32 | 32.37 | 41,259,300 | -0.02(-0.06%) |
Feb 11, 2011 | 31.58 | 32.62 | 31.58 | 32.39 | 58,677,872 | +0.93(+2.96%) |
Feb 10, 2011 | 31.37 | 31.68 | 31.27 | 31.46 | 32,616,404 | +0.08(+0.27%) |
Feb 09, 2011 | 31.55 | 31.65 | 31.06 | 31.38 | 48,147,400 | -0.44(-1.38%) |
Feb 08, 2011 | 31.64 | 31.87 | 31.52 | 31.82 | 41,181,380 | +0.17(+0.53%) |
Feb 07, 2011 | 31.13 | 31.82 | 31.06 | 31.65 | 52,889,356 | +0.63(+2.04%) |
Feb 04, 2011 | 31.30 | 31.42 | 30.81 | 31.02 | 54,880,124 | -0.61(-1.91%) |
Feb 03, 2011 | 31.63 | 31.82 | 31.19 | 31.62 | 33,506,962 | +0.01(+0.02%) |
Feb 02, 2011 | 31.85 | 31.98 | 31.54 | 31.61 | 34,650,772 | -0.33(-1.05%) |
Feb 01, 2011 | 31.44 | 32.00 | 31.41 | 31.95 | 40,614,704 | +0.69(+2.20%) |
Jan 31, 2011 | 30.89 | 31.37 | 30.88 | 31.26 | 33,883,000 | +0.28(+0.90%) |
Jan 28, 2011 | 31.34 | 31.91 | 30.88 | 30.98 | 55,453,972 | -0.39(-1.24%) |
Jan 27, 2011 | 31.29 | 31.56 | 31.08 | 31.37 | 38,437,888 | +0.08(+0.27%) |
Jan 26, 2011 | 31.44 | 31.63 | 31.21 | 31.29 | 36,849,792 | +0.08(+0.25%) |
Jan 25, 2011 | 31.18 | 31.60 | 30.79 | 31.21 | 51,656,300 | -0.18(-0.58%) |
Jan 24, 2011 | 31.45 | 31.63 | 31.20 | 31.39 | 40,000,648 | -0.11(-0.35%) |
Jan 21, 2011 | 31.34 | 31.68 | 31.20 | 31.50 | 64,360,884 | +0.38(+1.21%) |
Jan 20, 2011 | 30.49 | 31.29 | 30.33 | 31.13 | 67,533,184 | +0.72(+2.38%) |
Jan 19, 2011 | 30.99 | 31.28 | 30.33 | 30.40 | 64,656,168 | -0.72(-2.32%) |
Jan 18, 2011 | 31.31 | 31.59 | 30.95 | 31.13 | 66,434,832 | -0.11(-0.36%) |
Jan 14, 2011 | 30.96 | 31.95 | 30.92 | 31.24 | 125,054,352 | +0.32(+1.03%) |
Jan 13, 2011 | 31.26 | 31.28 | 30.72 | 30.92 | 60,573,808 | -0.18(-0.58%) |
Jan 12, 2011 | 30.91 | 31.23 | 30.78 | 31.10 | 63,684,608 | +0.77(+2.55%) |
Jan 11, 2011 | 30.40 | 30.62 | 30.20 | 30.33 | 40,311,596 | +0.14(+0.46%) |
Jan 10, 2011 | 30.10 | 30.44 | 29.91 | 30.19 | 43,260,980 | -0.17(-0.55%) |
Jan 07, 2011 | 30.98 | 31.02 | 29.66 | 30.35 | 100,032,480 | -0.59(-1.91%) |
Jan 06, 2011 | 30.88 | 31.16 | 30.78 | 30.94 | 45,444,004 | -0.15(-0.47%) |
Jan 05, 2011 | 30.55 | 31.27 | 30.54 | 31.09 | 71,916,624 | +0.38(+1.22%) |
Jan 04, 2011 | 30.45 | 30.81 | 30.15 | 30.72 | 57,543,064 | +0.22(+0.71%) |
Jan 03, 2011 | 29.88 | 30.59 | 29.85 | 30.50 | 62,161,244 | +1.03(+3.49%) |
Dec 31, 2010 | 29.26 | 29.49 | 29.21 | 29.47 | 17,563,222 | +0.13(+0.45%) |
Dec 30, 2010 | 29.40 | 29.51 | 29.22 | 29.34 | 18,569,868 | -0.09(-0.31%) |
Dec 29, 2010 | 29.58 | 29.72 | 29.39 | 29.43 | 19,622,866 | -0.17(-0.59%) |
Dec 28, 2010 | 29.67 | 29.96 | 29.51 | 29.60 | 29,337,520 | -0.04(-0.14%) |
Dec 27, 2010 | 29.06 | 29.65 | 29.04 | 29.65 | 24,760,686 | +0.41(+1.40%) |
Dec 23, 2010 | 29.28 | 29.37 | 29.06 | 29.24 | 27,249,106 | -0.06(-0.19%) |
Dec 22, 2010 | 28.60 | 29.56 | 28.60 | 29.29 | 68,051,088 | +0.81(+2.83%) |
Dec 21, 2010 | 27.90 | 28.65 | 27.78 | 28.49 | 44,260,788 | +0.73(+2.63%) |
Dec 20, 2010 | 27.67 | 27.98 | 27.58 | 27.76 | 33,052,350 | +0.19(+0.71%) |
Dec 17, 2010 | 27.83 | 27.84 | 27.46 | 27.56 | 74,851,248 | -0.24(-0.86%) |
Dec 16, 2010 | 28.08 | 28.26 | 27.67 | 27.80 | 53,413,432 | -0.14(-0.49%) |
Dec 15, 2010 | 28.30 | 28.49 | 27.83 | 27.94 | 43,502,508 | -0.40(-1.42%) |
Dec 14, 2010 | 28.79 | 28.83 | 28.12 | 28.34 | 48,945,432 | -0.50(-1.73%) |
Dec 13, 2010 | 28.88 | 29.17 | 28.60 | 28.84 | 51,427,236 | +0.06(+0.19%) |
Dec 10, 2010 | 28.41 | 28.83 | 28.33 | 28.78 | 40,950,256 | +0.43(+1.52%) |
Dec 09, 2010 | 28.26 | 28.56 | 28.19 | 28.35 | 61,891,448 | +0.38(+1.37%) |
Dec 08, 2010 | 27.35 | 28.02 | 27.14 | 27.97 | 54,835,024 | +0.70(+2.57%) |
Dec 07, 2010 | 28.03 | 28.11 | 27.26 | 27.27 | 58,835,104 | -0.46(-1.64%) |
Dec 06, 2010 | 27.43 | 27.83 | 27.30 | 27.73 | 36,482,100 | +0.20(+0.74%) |
Dec 03, 2010 | 27.14 | 27.56 | 26.89 | 27.52 | 43,280,384 | +0.21(+0.76%) |
Dec 02, 2010 | 26.70 | 27.36 | 26.63 | 27.31 | 59,753,248 | +0.81(+3.04%) |