Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 30.92 | 31.29 | 30.92 | 31.25 | 3,088,253 | +0.43(+1.39%) |
Feb 25, 2011 | 30.40 | 30.86 | 30.29 | 30.83 | 1,603,967 | +0.54(+1.80%) |
Feb 24, 2011 | 30.46 | 30.48 | 29.96 | 30.28 | 2,178,533 | -0.09(-0.30%) |
Feb 23, 2011 | 30.75 | 30.75 | 30.19 | 30.37 | 2,891,917 | -0.46(-1.50%) |
Feb 22, 2011 | 30.72 | 31.16 | 30.53 | 30.83 | 3,195,231 | -0.32(-1.03%) |
Feb 18, 2011 | 30.79 | 31.16 | 30.72 | 31.16 | 2,822,301 | +0.30(+0.96%) |
Feb 17, 2011 | 29.99 | 30.92 | 29.26 | 30.86 | 4,352,564 | +0.87(+2.91%) |
Feb 16, 2011 | 30.17 | 30.22 | 29.67 | 29.98 | 2,827,751 | -0.11(-0.36%) |
Feb 15, 2011 | 30.16 | 30.32 | 29.94 | 30.09 | 1,956,742 | -0.22(-0.73%) |
Feb 14, 2011 | 30.07 | 30.33 | 30.03 | 30.31 | 2,225,166 | +0.17(+0.57%) |
Feb 11, 2011 | 30.04 | 30.22 | 29.93 | 30.14 | 2,062,098 | -0.04(-0.14%) |
Feb 10, 2011 | 30.08 | 30.18 | 29.85 | 30.18 | 1,940,803 | +0.03(+0.11%) |
Feb 09, 2011 | 29.97 | 30.17 | 29.85 | 30.15 | 2,067,652 | +0.09(+0.30%) |
Feb 08, 2011 | 29.44 | 30.21 | 29.44 | 30.06 | 2,683,636 | +0.07(+0.22%) |
Feb 07, 2011 | 30.25 | 30.49 | 29.94 | 29.99 | 3,069,641 | -0.07(-0.22%) |
Feb 04, 2011 | 29.09 | 30.18 | 28.28 | 30.06 | 5,385,667 | +0.96(+3.31%) |
Feb 03, 2011 | 29.37 | 29.48 | 28.42 | 29.10 | 5,926,826 | -0.11(-0.37%) |
Feb 02, 2011 | 29.25 | 29.84 | 29.03 | 29.20 | 4,779,288 | -0.63(-2.12%) |
Feb 01, 2011 | 29.69 | 30.26 | 29.69 | 29.84 | 5,963,588 | +0.35(+1.20%) |
Jan 31, 2011 | 29.71 | 29.91 | 29.47 | 29.48 | 2,475,226 | -0.12(-0.39%) |
Jan 28, 2011 | 30.34 | 30.42 | 29.56 | 29.60 | 2,348,629 | -0.67(-2.23%) |
Jan 27, 2011 | 30.02 | 30.49 | 29.99 | 30.27 | 4,327,642 | +0.35(+1.18%) |
Jan 26, 2011 | 29.66 | 30.17 | 29.61 | 29.92 | 3,410,908 | +0.36(+1.22%) |
Jan 25, 2011 | 29.75 | 29.85 | 29.39 | 29.56 | 3,178,785 | -0.28(-0.94%) |
Jan 24, 2011 | 29.62 | 29.94 | 29.62 | 29.84 | 2,997,896 | +0.16(+0.53%) |
Jan 21, 2011 | 29.49 | 29.85 | 29.37 | 29.68 | 7,055,765 | +0.31(+1.06%) |
Jan 20, 2011 | 29.29 | 29.43 | 28.81 | 29.37 | 2,827,284 | +0.14(+0.48%) |
Jan 19, 2011 | 29.66 | 29.72 | 29.10 | 29.23 | 2,554,024 | -0.51(-1.71%) |
Jan 18, 2011 | 29.14 | 29.81 | 29.11 | 29.74 | 5,958,593 | +0.61(+2.09%) |
Jan 14, 2011 | 29.01 | 29.15 | 28.73 | 29.13 | 3,098,531 | +0.04(+0.14%) |
Jan 13, 2011 | 28.69 | 29.09 | 28.56 | 29.09 | 2,503,483 | +0.43(+1.49%) |
Jan 12, 2011 | 28.95 | 28.98 | 28.58 | 28.66 | 2,102,344 | -0.17(-0.60%) |
Jan 11, 2011 | 28.64 | 28.97 | 28.57 | 28.83 | 2,349,411 | +0.28(+0.98%) |
Jan 10, 2011 | 28.66 | 28.71 | 28.41 | 28.55 | 2,684,097 | -0.16(-0.57%) |
Jan 07, 2011 | 28.63 | 28.78 | 28.48 | 28.72 | 3,613,494 | +0.23(+0.81%) |
Jan 06, 2011 | 28.28 | 28.79 | 28.23 | 28.49 | 4,067,351 | +0.15(+0.55%) |
Jan 05, 2011 | 27.90 | 28.36 | 27.89 | 28.33 | 4,507,336 | +0.43(+1.53%) |
Jan 04, 2011 | 28.31 | 28.35 | 27.88 | 27.91 | 2,513,158 | -0.31(-1.11%) |
Jan 03, 2011 | 28.17 | 28.68 | 28.16 | 28.22 | 3,171,681 | +0.16(+0.59%) |
Dec 31, 2010 | 28.05 | 28.18 | 28.00 | 28.05 | 1,333,538 | -0.08(-0.29%) |
Dec 30, 2010 | 28.44 | 28.44 | 28.07 | 28.14 | 1,871,123 | -0.35(-1.21%) |
Dec 29, 2010 | 28.18 | 28.55 | 28.14 | 28.48 | 1,887,308 | +0.37(+1.32%) |
Dec 28, 2010 | 28.24 | 28.34 | 28.04 | 28.11 | 1,411,051 | -0.09(-0.32%) |
Dec 27, 2010 | 28.16 | 28.32 | 28.05 | 28.20 | 2,418,776 | -0.08(-0.29%) |
Dec 23, 2010 | 28.02 | 28.37 | 28.01 | 28.28 | 2,741,581 | +0.21(+0.76%) |
Dec 22, 2010 | 27.71 | 28.37 | 27.68 | 28.07 | 3,673,645 | +0.33(+1.19%) |
Dec 21, 2010 | 27.43 | 27.76 | 27.43 | 27.74 | 4,552,397 | +0.30(+1.08%) |
Dec 20, 2010 | 27.44 | 27.52 | 27.28 | 27.44 | 2,351,898 | +0.16(+0.60%) |
Dec 17, 2010 | 26.93 | 27.50 | 26.74 | 27.28 | 4,714,363 | +0.41(+1.53%) |
Dec 16, 2010 | 26.60 | 26.93 | 26.23 | 26.87 | 3,665,739 | +0.34(+1.27%) |
Dec 15, 2010 | 26.23 | 26.68 | 26.21 | 26.53 | 5,156,760 | +0.27(+1.03%) |
Dec 14, 2010 | 26.04 | 26.38 | 25.97 | 26.26 | 3,521,029 | +0.43(+1.65%) |
Dec 13, 2010 | 26.43 | 26.45 | 25.71 | 25.83 | 3,735,654 | -0.57(-2.15%) |
Dec 10, 2010 | 26.09 | 26.40 | 26.05 | 26.40 | 2,278,637 | +0.33(+1.26%) |
Dec 09, 2010 | 26.24 | 26.40 | 25.96 | 26.07 | 1,626,778 | -0.01(-0.03%) |
Dec 08, 2010 | 26.55 | 26.56 | 25.96 | 26.08 | 2,944,749 | -0.46(-1.73%) |
Dec 07, 2010 | 26.64 | 26.72 | 26.46 | 26.54 | 3,005,350 | +0.08(+0.31%) |
Dec 06, 2010 | 26.43 | 26.55 | 26.28 | 26.46 | 2,548,978 | +0.03(+0.12%) |
Dec 03, 2010 | 26.11 | 26.47 | 26.01 | 26.43 | 3,067,008 | +0.21(+0.82%) |
Dec 02, 2010 | 25.93 | 26.25 | 25.84 | 26.21 | 2,790,220 | +0.27(+1.05%) |