Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 34.42 | 34.84 | 34.19 | 34.48 | 7,298,547 | +0.08(+0.23%) |
Feb 25, 2011 | 34.08 | 34.57 | 33.99 | 34.40 | 8,222,820 | +0.57(+1.69%) |
Feb 24, 2011 | 32.34 | 34.01 | 32.27 | 33.83 | 10,247,061 | +1.36(+4.17%) |
Feb 23, 2011 | 33.26 | 33.70 | 31.71 | 32.48 | 15,391,304 | -0.79(-2.38%) |
Feb 22, 2011 | 33.86 | 34.23 | 33.15 | 33.27 | 8,455,624 | -1.21(-3.52%) |
Feb 18, 2011 | 34.78 | 34.89 | 34.26 | 34.48 | 6,381,110 | -0.18(-0.52%) |
Feb 17, 2011 | 34.30 | 34.84 | 34.29 | 34.66 | 5,804,293 | +0.31(+0.89%) |
Feb 16, 2011 | 34.92 | 34.97 | 34.04 | 34.36 | 11,264,157 | -0.43(-1.24%) |
Feb 15, 2011 | 34.02 | 34.97 | 33.93 | 34.79 | 10,527,165 | +0.60(+1.77%) |
Feb 14, 2011 | 34.19 | 34.33 | 33.85 | 34.19 | 8,464,491 | +0.16(+0.48%) |
Feb 11, 2011 | 33.74 | 34.25 | 33.58 | 34.02 | 13,055,907 | +0.01(+0.02%) |
Feb 10, 2011 | 31.27 | 34.11 | 31.15 | 34.01 | 25,394,124 | +2.41(+7.61%) |
Feb 09, 2011 | 31.58 | 31.90 | 31.33 | 31.61 | 8,436,126 | +0.03(+0.10%) |
Feb 08, 2011 | 31.48 | 31.90 | 31.40 | 31.58 | 9,310,436 | +0.15(+0.47%) |
Feb 07, 2011 | 31.32 | 31.70 | 31.27 | 31.43 | 10,389,296 | +0.03(+0.10%) |
Feb 04, 2011 | 30.20 | 31.43 | 30.20 | 31.40 | 11,374,571 | +1.24(+4.11%) |
Feb 03, 2011 | 29.91 | 30.25 | 29.76 | 30.16 | 6,961,379 | +0.39(+1.32%) |
Feb 02, 2011 | 29.08 | 29.96 | 29.08 | 29.77 | 6,174,690 | +0.48(+1.63%) |
Feb 01, 2011 | 29.25 | 29.64 | 29.03 | 29.29 | 6,368,477 | +0.20(+0.67%) |
Jan 31, 2011 | 28.37 | 29.15 | 28.29 | 29.09 | 6,521,215 | +0.66(+2.32%) |
Jan 28, 2011 | 29.08 | 29.19 | 28.32 | 28.43 | 9,279,266 | -0.72(-2.47%) |
Jan 27, 2011 | 28.89 | 29.32 | 28.87 | 29.15 | 8,556,607 | +0.12(+0.40%) |
Jan 26, 2011 | 28.46 | 29.46 | 28.24 | 29.04 | 24,396,684 | +1.75(+6.40%) |
Jan 25, 2011 | 27.24 | 27.66 | 26.91 | 27.29 | 13,432,328 | -0.05(-0.17%) |
Jan 24, 2011 | 27.39 | 27.49 | 26.92 | 27.34 | 9,449,529 | +0.01(+0.03%) |
Jan 21, 2011 | 27.76 | 27.95 | 27.14 | 27.33 | 9,982,712 | -0.09(-0.34%) |
Jan 20, 2011 | 27.61 | 28.13 | 26.80 | 27.42 | 19,375,128 | -1.50(-5.18%) |
Jan 19, 2011 | 29.69 | 29.74 | 28.67 | 28.92 | 7,284,923 | -0.82(-2.77%) |
Jan 18, 2011 | 30.15 | 30.33 | 29.70 | 29.74 | 6,066,173 | -0.61(-2.01%) |
Jan 14, 2011 | 29.94 | 30.35 | 29.73 | 30.35 | 4,753,500 | +0.40(+1.33%) |
Jan 13, 2011 | 30.16 | 30.35 | 29.74 | 29.95 | 5,102,687 | -0.08(-0.26%) |
Jan 12, 2011 | 29.90 | 30.15 | 29.78 | 30.03 | 3,177,584 | +0.37(+1.24%) |
Jan 11, 2011 | 29.71 | 29.73 | 29.42 | 29.66 | 3,143,358 | +0.19(+0.64%) |
Jan 10, 2011 | 29.33 | 29.55 | 28.94 | 29.48 | 4,657,634 | +0.02(+0.05%) |
Jan 07, 2011 | 29.92 | 29.94 | 29.20 | 29.46 | 6,025,460 | -0.49(-1.62%) |
Jan 06, 2011 | 29.75 | 30.16 | 29.68 | 29.95 | 5,637,203 | +0.32(+1.08%) |
Jan 05, 2011 | 28.97 | 29.69 | 28.90 | 29.62 | 5,042,907 | +0.50(+1.72%) |
Jan 04, 2011 | 29.40 | 29.40 | 28.84 | 29.12 | 3,747,806 | -0.31(-1.04%) |
Jan 03, 2011 | 29.19 | 29.49 | 29.07 | 29.43 | 3,974,858 | +0.49(+1.71%) |
Dec 31, 2010 | 29.07 | 29.14 | 28.84 | 28.93 | 2,714,290 | -0.20(-0.67%) |
Dec 30, 2010 | 28.91 | 29.21 | 28.82 | 29.13 | 2,930,750 | +0.20(+0.68%) |
Dec 29, 2010 | 29.04 | 29.26 | 28.93 | 28.93 | 2,704,057 | -0.06(-0.22%) |
Dec 28, 2010 | 29.10 | 29.26 | 28.97 | 29.00 | 2,214,963 | -0.06(-0.22%) |
Dec 27, 2010 | 28.95 | 29.24 | 28.82 | 29.06 | 2,562,432 | +0.05(+0.19%) |
Dec 23, 2010 | 29.68 | 29.71 | 28.82 | 29.01 | 5,693,656 | -0.70(-2.35%) |
Dec 22, 2010 | 29.51 | 29.74 | 29.45 | 29.70 | 4,161,696 | +0.23(+0.77%) |
Dec 21, 2010 | 29.19 | 29.48 | 28.97 | 29.48 | 6,773,687 | +0.49(+1.68%) |
Dec 20, 2010 | 28.62 | 29.26 | 28.61 | 28.99 | 5,993,909 | +0.39(+1.37%) |
Dec 17, 2010 | 28.93 | 28.96 | 28.55 | 28.60 | 5,496,550 | -0.16(-0.57%) |
Dec 16, 2010 | 28.20 | 28.78 | 27.91 | 28.76 | 5,062,652 | +0.60(+2.14%) |
Dec 15, 2010 | 27.87 | 28.51 | 27.81 | 28.16 | 4,891,746 | +0.14(+0.50%) |
Dec 14, 2010 | 28.38 | 28.45 | 27.88 | 28.02 | 4,087,275 | -0.32(-1.13%) |
Dec 13, 2010 | 28.20 | 28.88 | 28.08 | 28.34 | 6,774,634 | +0.22(+0.78%) |
Dec 10, 2010 | 28.06 | 28.21 | 27.84 | 28.12 | 4,109,137 | +0.10(+0.36%) |
Dec 09, 2010 | 27.66 | 28.10 | 27.46 | 28.02 | 7,551,682 | +0.62(+2.26%) |
Dec 08, 2010 | 26.80 | 27.45 | 26.79 | 27.40 | 8,588,947 | +0.69(+2.58%) |
Dec 07, 2010 | 26.88 | 27.12 | 26.69 | 26.71 | 6,966,702 | -0.06(-0.22%) |
Dec 06, 2010 | 26.88 | 27.01 | 26.61 | 26.77 | 8,333,540 | -0.13(-0.48%) |
Dec 03, 2010 | 27.14 | 27.32 | 26.82 | 26.90 | 7,900,899 | -0.52(-1.89%) |
Dec 02, 2010 | 27.30 | 27.51 | 27.21 | 27.41 | 4,666,208 | +0.11(+0.40%) |