Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 31.86 | 32.18 | 31.78 | 32.04 | 1,510,803 | +0.21(+0.65%) |
Feb 25, 2011 | 31.46 | 31.90 | 31.34 | 31.84 | 1,433,486 | +0.41(+1.29%) |
Feb 24, 2011 | 31.38 | 31.64 | 31.03 | 31.43 | 1,793,817 | -0.04(-0.14%) |
Feb 23, 2011 | 32.05 | 32.11 | 31.26 | 31.47 | 2,124,679 | -0.66(-2.04%) |
Feb 22, 2011 | 32.30 | 32.52 | 31.99 | 32.13 | 1,455,863 | -0.51(-1.57%) |
Feb 18, 2011 | 32.48 | 32.73 | 32.48 | 32.64 | 1,277,456 | +0.09(+0.29%) |
Feb 17, 2011 | 31.82 | 32.94 | 31.81 | 32.55 | 2,077,735 | +0.61(+1.90%) |
Feb 16, 2011 | 31.75 | 32.11 | 31.56 | 31.94 | 3,155,527 | +0.36(+1.15%) |
Feb 15, 2011 | 31.96 | 32.12 | 31.43 | 31.58 | 2,323,048 | -0.59(-1.84%) |
Feb 14, 2011 | 32.31 | 32.31 | 32.05 | 32.17 | 1,633,970 | -0.26(-0.81%) |
Feb 11, 2011 | 32.44 | 32.65 | 32.34 | 32.43 | 1,642,133 | -0.17(-0.53%) |
Feb 10, 2011 | 32.39 | 32.63 | 32.25 | 32.61 | 1,295,329 | +0.13(+0.40%) |
Feb 09, 2011 | 32.63 | 32.84 | 32.33 | 32.48 | 1,465,162 | -0.23(-0.70%) |
Feb 08, 2011 | 32.53 | 32.72 | 32.26 | 32.71 | 1,074,435 | +0.14(+0.44%) |
Feb 07, 2011 | 31.01 | 32.70 | 31.01 | 32.56 | 3,066,734 | +0.58(+1.81%) |
Feb 04, 2011 | 31.94 | 32.15 | 31.71 | 31.98 | 1,560,850 | +0.17(+0.54%) |
Feb 03, 2011 | 30.90 | 31.91 | 30.90 | 31.81 | 2,940,600 | +0.85(+2.74%) |
Feb 02, 2011 | 31.25 | 31.55 | 30.75 | 30.96 | 2,747,422 | -0.34(-1.07%) |
Feb 01, 2011 | 31.66 | 31.75 | 31.03 | 31.30 | 3,307,980 | -0.16(-0.52%) |
Jan 31, 2011 | 31.46 | 31.62 | 31.26 | 31.46 | 1,823,048 | +0.13(+0.41%) |
Jan 28, 2011 | 31.96 | 32.15 | 31.26 | 31.34 | 1,539,967 | -0.76(-2.38%) |
Jan 27, 2011 | 31.95 | 32.18 | 31.84 | 32.10 | 1,412,682 | +0.09(+0.29%) |
Jan 26, 2011 | 31.79 | 32.10 | 31.68 | 32.01 | 1,979,355 | +0.30(+0.95%) |
Jan 25, 2011 | 31.71 | 31.79 | 31.26 | 31.71 | 2,148,676 | -0.04(-0.13%) |
Jan 24, 2011 | 31.80 | 31.84 | 31.36 | 31.75 | 2,721,158 | -0.09(-0.27%) |
Jan 21, 2011 | 32.11 | 32.31 | 31.79 | 31.84 | 2,265,523 | -0.04(-0.11%) |
Jan 20, 2011 | 31.73 | 31.94 | 31.59 | 31.87 | 1,958,515 | +0.08(+0.25%) |
Jan 19, 2011 | 31.47 | 31.98 | 31.41 | 31.79 | 2,769,930 | +0.36(+1.14%) |
Jan 18, 2011 | 31.58 | 31.73 | 31.16 | 31.44 | 3,835,780 | -0.31(-0.99%) |
Jan 14, 2011 | 30.59 | 32.35 | 30.36 | 31.75 | 9,361,563 | -0.11(-0.36%) |
Jan 13, 2011 | 32.05 | 32.07 | 31.55 | 31.86 | 3,116,703 | -0.28(-0.87%) |
Jan 12, 2011 | 32.97 | 32.98 | 32.08 | 32.14 | 3,241,922 | -0.68(-2.07%) |
Jan 11, 2011 | 33.07 | 33.52 | 32.74 | 32.82 | 3,330,471 | +0.01(+0.02%) |
Jan 10, 2011 | 32.81 | 32.98 | 32.55 | 32.81 | 2,039,138 | -0.06(-0.20%) |
Jan 07, 2011 | 32.96 | 33.19 | 32.61 | 32.88 | 2,175,049 | +0.01(+0.04%) |
Jan 06, 2011 | 33.06 | 33.06 | 32.38 | 32.86 | 2,405,795 | -0.14(-0.41%) |
Jan 05, 2011 | 32.59 | 33.23 | 32.32 | 33.00 | 1,994,165 | +0.16(+0.50%) |
Jan 04, 2011 | 33.24 | 33.25 | 32.33 | 32.83 | 2,162,202 | -0.44(-1.33%) |
Jan 03, 2011 | 34.08 | 34.08 | 32.83 | 33.28 | 3,456,284 | -0.39(-1.17%) |
Dec 31, 2010 | 34.36 | 34.46 | 33.48 | 33.67 | 1,362,250 | -0.79(-2.30%) |
Dec 30, 2010 | 34.40 | 34.58 | 34.33 | 34.46 | 2,527,316 | +0.03(+0.08%) |
Dec 29, 2010 | 33.96 | 34.46 | 33.83 | 34.43 | 818,170 | +0.60(+1.77%) |
Dec 28, 2010 | 34.73 | 34.75 | 33.68 | 33.83 | 1,420,705 | -0.78(-2.27%) |
Dec 27, 2010 | 34.58 | 34.75 | 34.33 | 34.62 | 722,889 | -0.01(-0.02%) |
Dec 23, 2010 | 35.42 | 35.42 | 34.61 | 34.63 | 847,514 | -0.78(-2.22%) |
Dec 22, 2010 | 35.35 | 35.50 | 35.09 | 35.41 | 469,553 | +0.25(+0.71%) |