Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 29.79 | 30.00 | 29.66 | 30.00 | 10,451,248 | +0.32(+1.08%) |
Feb 25, 2011 | 29.51 | 29.72 | 29.47 | 29.68 | 10,992,658 | +0.43(+1.48%) |
Feb 24, 2011 | 29.38 | 29.66 | 28.84 | 29.25 | 18,722,326 | -0.15(-0.52%) |
Feb 23, 2011 | 29.53 | 29.74 | 28.91 | 29.40 | 24,717,686 | -0.22(-0.74%) |
Feb 22, 2011 | 30.20 | 30.41 | 29.57 | 29.62 | 24,373,556 | -0.98(-3.21%) |
Feb 18, 2011 | 30.99 | 31.04 | 30.49 | 30.60 | 9,647,244 | -0.34(-1.11%) |
Feb 17, 2011 | 30.61 | 30.96 | 30.51 | 30.94 | 10,856,072 | +0.28(+0.90%) |
Feb 16, 2011 | 30.45 | 30.74 | 30.43 | 30.66 | 12,881,710 | +0.39(+1.29%) |
Feb 15, 2011 | 30.64 | 30.65 | 30.22 | 30.27 | 9,472,602 | -0.35(-1.14%) |
Feb 14, 2011 | 30.37 | 30.67 | 30.31 | 30.62 | 11,278,295 | +0.33(+1.08%) |
Feb 11, 2011 | 30.04 | 30.41 | 29.95 | 30.30 | 13,257,334 | +0.17(+0.56%) |
Feb 10, 2011 | 29.78 | 30.33 | 29.78 | 30.13 | 11,853,560 | +0.05(+0.18%) |
Feb 09, 2011 | 30.27 | 30.31 | 29.88 | 30.08 | 12,717,599 | -0.27(-0.89%) |
Feb 08, 2011 | 30.39 | 30.40 | 30.14 | 30.35 | 10,141,611 | +0.10(+0.32%) |
Feb 07, 2011 | 30.18 | 30.46 | 30.18 | 30.25 | 12,077,541 | +0.16(+0.54%) |
Feb 04, 2011 | 30.17 | 30.20 | 29.84 | 30.09 | 10,663,520 | +0.00(+0.01%) |
Feb 03, 2011 | 29.97 | 30.14 | 29.62 | 30.08 | 14,241,770 | +0.13(+0.42%) |
Feb 02, 2011 | 29.99 | 30.11 | 29.81 | 29.96 | 8,130,108 | -0.05(-0.16%) |
Feb 01, 2011 | 29.50 | 30.07 | 29.44 | 30.01 | 21,097,146 | +0.78(+2.68%) |
Jan 31, 2011 | 28.93 | 29.25 | 28.84 | 29.22 | 13,127,172 | +0.48(+1.67%) |
Jan 28, 2011 | 29.19 | 29.41 | 28.72 | 28.74 | 18,787,872 | -0.46(-1.56%) |
Jan 27, 2011 | 29.42 | 29.46 | 28.99 | 29.20 | 14,782,989 | -0.24(-0.83%) |
Jan 26, 2011 | 28.93 | 29.50 | 28.93 | 29.44 | 14,731,155 | +0.61(+2.12%) |
Jan 25, 2011 | 28.70 | 28.84 | 28.49 | 28.83 | 17,350,696 | +0.04(+0.13%) |
Jan 24, 2011 | 28.59 | 28.96 | 28.49 | 28.80 | 13,808,372 | +0.31(+1.07%) |
Jan 21, 2011 | 28.72 | 28.86 | 28.46 | 28.49 | 15,065,038 | -0.07(-0.25%) |
Jan 20, 2011 | 28.67 | 28.75 | 28.31 | 28.56 | 28,724,238 | -0.41(-1.42%) |
Jan 19, 2011 | 29.71 | 29.73 | 28.92 | 28.97 | 21,070,194 | -0.69(-2.31%) |
Jan 18, 2011 | 29.53 | 29.69 | 29.51 | 29.66 | 10,836,962 | +0.16(+0.55%) |
Jan 14, 2011 | 29.38 | 29.50 | 29.19 | 29.50 | 10,419,985 | +0.07(+0.23%) |
Jan 13, 2011 | 29.66 | 29.71 | 29.36 | 29.43 | 9,601,783 | -0.26(-0.86%) |
Jan 12, 2011 | 29.63 | 29.73 | 29.52 | 29.69 | 9,180,701 | +0.29(+0.98%) |
Jan 11, 2011 | 29.31 | 29.42 | 29.21 | 29.40 | 8,694,655 | +0.24(+0.81%) |
Jan 10, 2011 | 29.02 | 29.22 | 28.68 | 29.16 | 13,801,702 | +0.03(+0.12%) |
Jan 07, 2011 | 29.25 | 29.33 | 28.87 | 29.13 | 15,211,025 | -0.03(-0.09%) |
Jan 06, 2011 | 29.32 | 29.46 | 29.07 | 29.16 | 10,223,444 | -0.15(-0.52%) |
Jan 05, 2011 | 29.09 | 29.32 | 28.96 | 29.31 | 10,258,364 | +0.07(+0.23%) |
Jan 04, 2011 | 29.48 | 29.54 | 28.87 | 29.24 | 12,481,821 | -0.20(-0.67%) |
Jan 03, 2011 | 29.51 | 29.71 | 29.40 | 29.44 | 7,964,733 | +0.24(+0.81%) |
Dec 31, 2010 | 29.19 | 29.30 | 29.12 | 29.20 | 3,189,345 | -0.02(-0.08%) |
Dec 30, 2010 | 29.22 | 29.34 | 29.16 | 29.22 | 4,704,055 | +0.00(+0.00%) |
Dec 29, 2010 | 29.22 | 29.27 | 29.15 | 29.22 | 3,387,261 | +0.12(+0.42%) |
Dec 28, 2010 | 29.16 | 29.16 | 29.02 | 29.10 | 4,521,915 | +0.06(+0.21%) |
Dec 27, 2010 | 28.97 | 29.06 | 28.80 | 29.04 | 3,168,424 | +0.05(+0.16%) |
Dec 23, 2010 | 28.77 | 29.08 | 28.77 | 29.00 | 5,093,574 | +0.08(+0.26%) |
Dec 22, 2010 | 29.04 | 29.04 | 28.81 | 28.92 | 4,160,617 | -0.02(-0.05%) |
Dec 21, 2010 | 28.76 | 28.98 | 28.75 | 28.93 | 6,330,353 | +0.29(+1.01%) |
Dec 20, 2010 | 28.74 | 28.78 | 28.49 | 28.65 | 7,033,659 | +0.09(+0.32%) |
Dec 17, 2010 | 28.30 | 28.58 | 28.26 | 28.55 | 9,470,193 | +0.22(+0.79%) |
Dec 16, 2010 | 28.11 | 28.34 | 27.89 | 28.33 | 12,260,999 | +0.26(+0.94%) |
Dec 15, 2010 | 28.13 | 28.32 | 28.03 | 28.07 | 8,876,592 | -0.15(-0.53%) |
Dec 14, 2010 | 28.23 | 28.40 | 28.13 | 28.22 | 9,433,093 | -0.02(-0.08%) |
Dec 13, 2010 | 28.38 | 28.45 | 28.20 | 28.24 | 8,517,602 | +0.15(+0.54%) |
Dec 10, 2010 | 27.89 | 28.12 | 27.75 | 28.09 | 6,920,183 | +0.24(+0.87%) |
Dec 09, 2010 | 27.94 | 27.96 | 27.66 | 27.85 | 15,268,332 | +0.15(+0.54%) |
Dec 08, 2010 | 28.01 | 28.11 | 27.56 | 27.70 | 15,636,815 | -0.29(-1.05%) |
Dec 07, 2010 | 28.30 | 28.36 | 27.94 | 27.99 | 13,979,865 | +0.04(+0.13%) |
Dec 06, 2010 | 27.87 | 28.01 | 27.83 | 27.95 | 6,572,402 | +0.05(+0.16%) |
Dec 03, 2010 | 27.56 | 27.97 | 27.55 | 27.91 | 10,438,814 | +0.23(+0.84%) |
Dec 02, 2010 | 27.39 | 27.74 | 27.31 | 27.68 | 12,430,166 | +0.41(+1.52%) |