Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 32.19 | 32.45 | 31.92 | 32.11 | 37,749,972 | +0.01(+0.02%) |
Feb 25, 2011 | 31.81 | 32.23 | 31.72 | 32.10 | 38,944,488 | +0.53(+1.68%) |
Feb 24, 2011 | 31.38 | 31.68 | 31.09 | 31.57 | 46,418,808 | -0.03(-0.11%) |
Feb 23, 2011 | 31.66 | 31.98 | 31.15 | 31.61 | 52,694,220 | -0.03(-0.11%) |
Feb 22, 2011 | 32.46 | 32.51 | 31.53 | 31.64 | 64,771,824 | -1.37(-4.15%) |
Feb 18, 2011 | 32.89 | 33.10 | 32.70 | 33.01 | 34,682,772 | +0.12(+0.38%) |
Feb 17, 2011 | 32.85 | 33.00 | 32.67 | 32.89 | 33,345,586 | -0.08(-0.25%) |
Feb 16, 2011 | 32.43 | 33.26 | 32.39 | 32.97 | 64,446,460 | +0.77(+2.39%) |
Feb 15, 2011 | 32.02 | 32.56 | 32.01 | 32.20 | 52,306,196 | +0.19(+0.60%) |
Feb 14, 2011 | 32.05 | 32.25 | 31.96 | 32.01 | 41,729,924 | -0.02(-0.06%) |
Feb 11, 2011 | 31.22 | 32.25 | 31.22 | 32.03 | 59,347,184 | +0.92(+2.96%) |
Feb 10, 2011 | 31.02 | 31.32 | 30.91 | 31.11 | 32,988,446 | +0.08(+0.27%) |
Feb 09, 2011 | 31.20 | 31.29 | 30.71 | 31.02 | 48,696,600 | -0.43(-1.38%) |
Feb 08, 2011 | 31.28 | 31.51 | 31.16 | 31.46 | 41,651,120 | +0.16(+0.53%) |
Feb 07, 2011 | 30.78 | 31.46 | 30.71 | 31.29 | 53,492,640 | +0.63(+2.04%) |
Feb 04, 2011 | 30.95 | 31.06 | 30.47 | 30.67 | 55,506,120 | -0.60(-1.91%) |
Feb 03, 2011 | 31.28 | 31.46 | 30.84 | 31.26 | 33,889,164 | +0.01(+0.02%) |
Feb 02, 2011 | 31.49 | 31.62 | 31.18 | 31.26 | 35,046,020 | -0.33(-1.05%) |
Feb 01, 2011 | 31.09 | 31.64 | 31.06 | 31.59 | 41,077,976 | +0.68(+2.20%) |
Jan 31, 2011 | 30.54 | 31.02 | 30.53 | 30.91 | 34,269,492 | +0.28(+0.90%) |
Jan 28, 2011 | 30.98 | 31.55 | 30.53 | 30.63 | 56,086,512 | -0.39(-1.24%) |
Jan 27, 2011 | 30.93 | 31.21 | 30.73 | 31.02 | 38,876,336 | +0.08(+0.27%) |
Jan 26, 2011 | 31.09 | 31.28 | 30.86 | 30.93 | 37,270,124 | +0.08(+0.25%) |
Jan 25, 2011 | 30.82 | 31.24 | 30.44 | 30.86 | 52,245,524 | -0.18(-0.58%) |
Jan 24, 2011 | 31.09 | 31.28 | 30.85 | 31.04 | 40,456,920 | -0.11(-0.35%) |
Jan 21, 2011 | 30.98 | 31.32 | 30.84 | 31.15 | 65,095,024 | +0.37(+1.21%) |
Jan 20, 2011 | 30.14 | 30.94 | 29.99 | 30.78 | 68,303,512 | +0.72(+2.38%) |
Jan 19, 2011 | 30.64 | 30.93 | 29.98 | 30.06 | 65,393,672 | -0.72(-2.32%) |
Jan 18, 2011 | 30.96 | 31.24 | 30.60 | 30.78 | 67,192,624 | -0.11(-0.36%) |
Jan 14, 2011 | 30.61 | 31.59 | 30.57 | 30.89 | 126,480,800 | +0.32(+1.03%) |
Jan 13, 2011 | 30.91 | 30.93 | 30.38 | 30.57 | 61,264,748 | -0.18(-0.58%) |
Jan 12, 2011 | 30.56 | 30.88 | 30.43 | 30.75 | 64,411,032 | +0.76(+2.55%) |
Jan 11, 2011 | 30.05 | 30.27 | 29.86 | 29.98 | 40,771,416 | +0.14(+0.46%) |
Jan 10, 2011 | 29.76 | 30.10 | 29.57 | 29.85 | 43,754,440 | -0.16(-0.55%) |
Jan 07, 2011 | 30.63 | 30.67 | 29.33 | 30.01 | 101,173,512 | -0.58(-1.91%) |
Jan 06, 2011 | 30.53 | 30.81 | 30.43 | 30.60 | 45,962,368 | -0.15(-0.47%) |
Jan 05, 2011 | 30.20 | 30.91 | 30.19 | 30.74 | 72,736,944 | +0.37(+1.22%) |
Jan 04, 2011 | 30.11 | 30.47 | 29.81 | 30.37 | 58,199,432 | +0.21(+0.71%) |
Jan 03, 2011 | 29.54 | 30.25 | 29.51 | 30.16 | 62,870,292 | +1.02(+3.49%) |
Dec 31, 2010 | 28.93 | 29.16 | 28.88 | 29.14 | 17,763,558 | +0.13(+0.45%) |
Dec 30, 2010 | 29.06 | 29.17 | 28.89 | 29.01 | 18,781,686 | -0.09(-0.31%) |
Dec 29, 2010 | 29.25 | 29.38 | 29.06 | 29.10 | 19,846,696 | -0.17(-0.59%) |
Dec 28, 2010 | 29.33 | 29.62 | 29.17 | 29.27 | 29,672,160 | -0.04(-0.14%) |
Dec 27, 2010 | 28.73 | 29.32 | 28.71 | 29.31 | 25,043,120 | +0.41(+1.40%) |
Dec 23, 2010 | 28.95 | 29.04 | 28.73 | 28.91 | 27,559,926 | -0.05(-0.19%) |
Dec 22, 2010 | 28.28 | 29.22 | 28.27 | 28.96 | 68,827,320 | +0.80(+2.83%) |
Dec 21, 2010 | 27.59 | 28.33 | 27.47 | 28.16 | 44,765,652 | +0.72(+2.63%) |
Dec 20, 2010 | 27.36 | 27.66 | 27.26 | 27.44 | 33,429,364 | +0.19(+0.71%) |
Dec 17, 2010 | 27.52 | 27.53 | 27.15 | 27.25 | 75,705,040 | -0.24(-0.86%) |
Dec 16, 2010 | 27.77 | 27.94 | 27.35 | 27.49 | 54,022,696 | -0.14(-0.49%) |
Dec 15, 2010 | 27.98 | 28.16 | 27.52 | 27.62 | 43,998,720 | -0.40(-1.42%) |
Dec 14, 2010 | 28.47 | 28.51 | 27.80 | 28.02 | 49,503,732 | -0.49(-1.73%) |
Dec 13, 2010 | 28.56 | 28.84 | 28.27 | 28.51 | 52,013,844 | +0.05(+0.19%) |
Dec 10, 2010 | 28.09 | 28.51 | 28.01 | 28.46 | 41,417,360 | +0.43(+1.52%) |
Dec 09, 2010 | 27.94 | 28.23 | 27.87 | 28.03 | 62,597,416 | +0.38(+1.37%) |
Dec 08, 2010 | 27.04 | 27.70 | 26.83 | 27.66 | 55,460,504 | +0.69(+2.57%) |
Dec 07, 2010 | 27.72 | 27.79 | 26.96 | 26.96 | 59,506,212 | -0.45(-1.64%) |
Dec 06, 2010 | 27.12 | 27.51 | 27.00 | 27.41 | 36,898,232 | +0.20(+0.74%) |
Dec 03, 2010 | 26.84 | 27.25 | 26.58 | 27.21 | 43,774,068 | +0.21(+0.76%) |
Dec 02, 2010 | 26.40 | 27.05 | 26.33 | 27.00 | 60,434,828 | +0.80(+3.04%) |