Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 32.70 | 33.00 | 32.67 | 32.90 | 2,411,296 | +0.20(+0.60%) |
Feb 25, 2011 | 31.81 | 32.70 | 31.66 | 32.70 | 2,574,397 | +0.95(+2.99%) |
Feb 24, 2011 | 31.69 | 31.81 | 31.27 | 31.75 | 2,781,755 | +0.11(+0.33%) |
Feb 23, 2011 | 31.72 | 31.83 | 31.36 | 31.65 | 2,580,165 | -0.17(-0.52%) |
Feb 22, 2011 | 32.39 | 32.64 | 31.68 | 31.81 | 2,812,910 | -1.03(-3.13%) |
Feb 18, 2011 | 32.16 | 32.94 | 31.62 | 32.84 | 7,834,282 | +0.65(+2.02%) |
Feb 17, 2011 | 31.89 | 32.31 | 31.78 | 32.19 | 2,151,001 | +0.08(+0.24%) |
Feb 16, 2011 | 32.34 | 32.43 | 31.74 | 32.11 | 2,311,561 | -0.15(-0.47%) |
Feb 15, 2011 | 31.71 | 32.45 | 31.59 | 32.26 | 2,904,003 | +0.48(+1.52%) |
Feb 14, 2011 | 31.75 | 31.92 | 31.60 | 31.78 | 1,233,825 | -0.09(-0.28%) |
Feb 11, 2011 | 31.42 | 31.87 | 31.27 | 31.87 | 1,394,689 | +0.38(+1.20%) |
Feb 10, 2011 | 31.10 | 31.59 | 31.07 | 31.49 | 1,629,908 | +0.17(+0.53%) |
Feb 09, 2011 | 31.03 | 31.45 | 31.01 | 31.33 | 1,473,870 | +0.11(+0.34%) |
Feb 08, 2011 | 31.31 | 31.51 | 31.01 | 31.22 | 2,086,694 | -0.12(-0.39%) |
Feb 07, 2011 | 31.48 | 31.93 | 31.15 | 31.34 | 3,409,649 | +0.02(+0.05%) |
Feb 04, 2011 | 31.25 | 31.48 | 30.91 | 31.33 | 1,539,220 | +0.06(+0.19%) |
Feb 03, 2011 | 31.25 | 31.36 | 30.54 | 31.27 | 3,881,433 | +0.00(+0.00%) |
Feb 02, 2011 | 31.33 | 31.33 | 30.97 | 31.27 | 1,668,920 | -0.11(-0.34%) |
Feb 01, 2011 | 31.15 | 31.52 | 30.82 | 31.37 | 2,776,882 | +0.56(+1.81%) |
Jan 31, 2011 | 30.30 | 30.88 | 30.30 | 30.82 | 1,410,217 | +0.53(+1.74%) |
Jan 28, 2011 | 30.94 | 31.31 | 30.29 | 30.29 | 2,963,444 | -0.65(-2.10%) |
Jan 27, 2011 | 30.44 | 30.95 | 30.35 | 30.94 | 1,829,224 | +0.47(+1.53%) |
Jan 26, 2011 | 30.44 | 30.61 | 30.23 | 30.47 | 2,541,708 | +0.24(+0.79%) |
Jan 25, 2011 | 30.55 | 30.59 | 29.89 | 30.23 | 3,761,987 | -0.47(-1.52%) |
Jan 24, 2011 | 30.56 | 30.80 | 30.33 | 30.70 | 2,306,017 | +0.21(+0.69%) |
Jan 21, 2011 | 30.92 | 30.94 | 30.43 | 30.49 | 2,673,234 | -0.29(-0.93%) |
Jan 20, 2011 | 30.98 | 31.18 | 30.17 | 30.77 | 5,124,891 | -0.69(-2.20%) |
Jan 19, 2011 | 31.82 | 31.82 | 31.30 | 31.46 | 3,781,095 | -0.32(-0.99%) |
Jan 18, 2011 | 30.04 | 31.81 | 29.95 | 31.78 | 4,886,485 | +0.77(+2.47%) |
Jan 14, 2011 | 30.91 | 31.15 | 30.50 | 31.01 | 4,932,779 | -0.36(-1.15%) |
Jan 13, 2011 | 30.58 | 31.54 | 30.40 | 31.37 | 6,320,350 | +0.87(+2.86%) |
Jan 12, 2011 | 30.02 | 30.73 | 29.70 | 30.50 | 4,456,936 | +0.74(+2.47%) |
Jan 11, 2011 | 30.04 | 30.14 | 29.65 | 29.77 | 2,013,723 | -0.14(-0.45%) |
Jan 10, 2011 | 29.43 | 29.97 | 29.30 | 29.90 | 2,573,635 | +0.39(+1.32%) |
Jan 07, 2011 | 29.80 | 29.92 | 29.13 | 29.51 | 3,483,437 | -0.26(-0.86%) |
Jan 06, 2011 | 29.18 | 29.99 | 29.00 | 29.77 | 5,138,376 | +0.93(+3.23%) |
Jan 05, 2011 | 28.14 | 28.91 | 28.01 | 28.83 | 3,035,202 | +0.62(+2.18%) |
Jan 04, 2011 | 28.28 | 28.31 | 27.69 | 28.22 | 2,435,272 | -0.06(-0.21%) |
Jan 03, 2011 | 28.83 | 28.83 | 28.22 | 28.28 | 2,889,825 | -0.24(-0.84%) |
Dec 31, 2010 | 28.35 | 28.53 | 28.16 | 28.52 | 1,191,759 | +0.21(+0.74%) |
Dec 30, 2010 | 28.32 | 28.41 | 28.20 | 28.31 | 924,039 | -0.05(-0.16%) |
Dec 29, 2010 | 28.28 | 28.43 | 28.17 | 28.35 | 1,113,596 | -0.11(-0.37%) |
Dec 28, 2010 | 28.50 | 28.53 | 28.26 | 28.46 | 633,473 | +0.00(+0.00%) |
Dec 27, 2010 | 28.23 | 28.47 | 28.23 | 28.46 | 617,057 | +0.08(+0.26%) |
Dec 23, 2010 | 28.47 | 28.55 | 28.26 | 28.38 | 911,493 | -0.06(-0.21%) |
Dec 22, 2010 | 28.28 | 28.50 | 28.22 | 28.44 | 1,418,383 | +0.15(+0.53%) |
Dec 21, 2010 | 27.99 | 28.53 | 27.99 | 28.29 | 2,252,957 | +0.35(+1.24%) |
Dec 20, 2010 | 28.10 | 28.19 | 27.77 | 27.95 | 2,585,665 | -0.11(-0.37%) |
Dec 17, 2010 | 28.38 | 28.55 | 28.01 | 28.05 | 1,947,650 | -0.27(-0.95%) |
Dec 16, 2010 | 28.22 | 28.40 | 27.71 | 28.32 | 2,061,877 | +0.48(+1.73%) |
Dec 15, 2010 | 28.02 | 28.13 | 27.72 | 27.84 | 2,449,816 | -0.12(-0.43%) |
Dec 14, 2010 | 27.93 | 28.17 | 27.90 | 27.96 | 1,853,474 | +0.02(+0.05%) |
Dec 13, 2010 | 27.86 | 28.02 | 27.83 | 27.95 | 1,418,776 | +0.24(+0.87%) |
Dec 10, 2010 | 27.77 | 27.83 | 27.50 | 27.71 | 1,488,200 | -0.06(-0.22%) |
Dec 09, 2010 | 27.95 | 27.98 | 27.56 | 27.77 | 1,127,975 | -0.11(-0.38%) |
Dec 08, 2010 | 27.51 | 27.93 | 27.48 | 27.87 | 2,274,671 | +0.35(+1.25%) |
Dec 07, 2010 | 27.63 | 28.01 | 27.39 | 27.53 | 2,673,440 | +0.06(+0.22%) |
Dec 06, 2010 | 27.14 | 27.53 | 27.06 | 27.47 | 1,659,423 | +0.32(+1.16%) |
Dec 03, 2010 | 27.15 | 27.21 | 26.93 | 27.15 | 1,731,103 | -0.21(-0.77%) |
Dec 02, 2010 | 26.16 | 27.41 | 26.09 | 27.36 | 3,082,657 | +1.26(+4.83%) |