Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 28.66 | 28.79 | 28.56 | 28.76 | 5,229,868 | +0.15(+0.51%) |
Feb 25, 2011 | 28.56 | 28.70 | 28.39 | 28.61 | 4,053,375 | +0.17(+0.59%) |
Feb 24, 2011 | 28.66 | 28.76 | 28.29 | 28.44 | 7,675,704 | -0.26(-0.91%) |
Feb 23, 2011 | 28.80 | 28.97 | 28.62 | 28.70 | 6,719,352 | -0.08(-0.29%) |
Feb 22, 2011 | 28.61 | 28.90 | 28.50 | 28.78 | 7,697,592 | +0.07(+0.23%) |
Feb 18, 2011 | 28.78 | 28.86 | 28.67 | 28.72 | 7,703,586 | +0.01(+0.03%) |
Feb 17, 2011 | 28.65 | 28.71 | 28.56 | 28.71 | 5,612,813 | -0.05(-0.18%) |
Feb 16, 2011 | 28.62 | 28.79 | 28.55 | 28.76 | 6,592,307 | +0.11(+0.38%) |
Feb 15, 2011 | 28.92 | 28.93 | 28.59 | 28.65 | 7,936,302 | -0.28(-0.97%) |
Feb 14, 2011 | 28.87 | 29.18 | 28.71 | 28.93 | 12,447,967 | +0.03(+0.11%) |
Feb 11, 2011 | 28.40 | 28.96 | 28.28 | 28.90 | 10,778,083 | +0.55(+1.92%) |
Feb 10, 2011 | 28.66 | 28.75 | 28.32 | 28.36 | 12,789,201 | -0.33(-1.14%) |
Feb 09, 2011 | 28.69 | 28.82 | 28.49 | 28.68 | 7,419,223 | -0.09(-0.31%) |
Feb 08, 2011 | 28.29 | 28.95 | 28.27 | 28.77 | 15,318,626 | +0.83(+2.99%) |
Feb 07, 2011 | 27.99 | 28.00 | 27.76 | 27.93 | 12,359,865 | +0.01(+0.05%) |
Feb 04, 2011 | 27.81 | 27.95 | 27.74 | 27.92 | 9,242,831 | +0.11(+0.41%) |
Feb 03, 2011 | 27.85 | 27.98 | 27.75 | 27.81 | 10,363,856 | -0.04(-0.16%) |
Feb 02, 2011 | 27.92 | 27.92 | 27.42 | 27.85 | 20,653,860 | -0.24(-0.86%) |
Feb 01, 2011 | 28.20 | 28.27 | 28.06 | 28.09 | 17,454,732 | -0.02(-0.08%) |
Jan 31, 2011 | 28.11 | 28.17 | 27.98 | 28.11 | 9,234,270 | -0.08(-0.29%) |
Jan 28, 2011 | 28.30 | 28.45 | 28.14 | 28.19 | 9,173,238 | -0.15(-0.52%) |
Jan 27, 2011 | 28.37 | 28.76 | 28.32 | 28.34 | 21,083,586 | -0.96(-3.26%) |
Jan 26, 2011 | 29.29 | 29.46 | 29.25 | 29.30 | 6,010,735 | -0.04(-0.15%) |
Jan 25, 2011 | 29.25 | 29.43 | 29.10 | 29.34 | 7,297,778 | +0.10(+0.35%) |
Jan 24, 2011 | 28.88 | 29.26 | 28.88 | 29.24 | 7,196,813 | +0.31(+1.06%) |
Jan 21, 2011 | 28.78 | 28.99 | 28.57 | 28.93 | 9,257,593 | +0.20(+0.69%) |
Jan 20, 2011 | 28.73 | 28.89 | 28.55 | 28.73 | 7,018,764 | -0.00(-0.01%) |
Jan 19, 2011 | 28.59 | 28.79 | 28.46 | 28.74 | 8,082,604 | +0.22(+0.77%) |
Jan 18, 2011 | 28.50 | 28.73 | 28.43 | 28.52 | 7,918,255 | +0.03(+0.11%) |
Jan 14, 2011 | 28.43 | 28.49 | 28.31 | 28.49 | 5,547,229 | +0.00(+0.00%) |
Jan 13, 2011 | 28.66 | 28.66 | 28.31 | 28.49 | 5,855,558 | -0.04(-0.13%) |
Jan 12, 2011 | 28.58 | 28.69 | 28.29 | 28.52 | 7,921,730 | +0.07(+0.26%) |
Jan 11, 2011 | 28.39 | 28.49 | 28.31 | 28.45 | 4,752,425 | +0.12(+0.41%) |
Jan 10, 2011 | 28.36 | 28.54 | 28.24 | 28.33 | 9,467,128 | -0.16(-0.56%) |
Jan 07, 2011 | 28.62 | 28.66 | 28.37 | 28.49 | 8,797,696 | -0.06(-0.19%) |
Jan 06, 2011 | 28.70 | 28.85 | 28.50 | 28.55 | 11,885,232 | -0.25(-0.88%) |
Jan 05, 2011 | 28.54 | 28.88 | 28.52 | 28.80 | 9,905,664 | -0.18(-0.63%) |
Jan 04, 2011 | 28.93 | 29.20 | 28.86 | 28.98 | 7,059,574 | -0.03(-0.10%) |
Jan 03, 2011 | 29.22 | 29.33 | 28.79 | 29.01 | 9,200,351 | -0.22(-0.76%) |
Dec 31, 2010 | 29.16 | 29.34 | 29.15 | 29.24 | 3,049,068 | +0.03(+0.09%) |
Dec 30, 2010 | 29.25 | 29.27 | 29.16 | 29.21 | 2,710,370 | -0.06(-0.20%) |
Dec 29, 2010 | 29.36 | 29.43 | 29.27 | 29.27 | 3,092,182 | -0.12(-0.40%) |
Dec 28, 2010 | 29.38 | 29.43 | 29.10 | 29.38 | 6,159,582 | +0.13(+0.46%) |
Dec 27, 2010 | 29.26 | 29.34 | 29.16 | 29.25 | 2,504,238 | -0.04(-0.15%) |
Dec 23, 2010 | 29.35 | 29.56 | 29.24 | 29.29 | 3,644,165 | -0.14(-0.48%) |
Dec 22, 2010 | 29.12 | 29.48 | 28.93 | 29.44 | 5,158,751 | +0.37(+1.28%) |
Dec 21, 2010 | 29.31 | 29.41 | 28.87 | 29.06 | 8,198,027 | -0.20(-0.67%) |
Dec 20, 2010 | 29.57 | 29.58 | 29.26 | 29.26 | 5,292,612 | -0.20(-0.69%) |
Dec 17, 2010 | 29.48 | 29.56 | 29.33 | 29.46 | 10,108,579 | -0.07(-0.22%) |
Dec 16, 2010 | 29.37 | 29.53 | 29.22 | 29.53 | 9,074,218 | +0.07(+0.23%) |
Dec 15, 2010 | 29.39 | 29.58 | 29.30 | 29.46 | 7,431,497 | +0.08(+0.26%) |
Dec 14, 2010 | 28.98 | 29.46 | 28.96 | 29.38 | 9,107,603 | +0.52(+1.80%) |
Dec 13, 2010 | 28.46 | 28.99 | 28.45 | 28.86 | 7,907,001 | +0.41(+1.46%) |
Dec 10, 2010 | 28.44 | 28.65 | 28.37 | 28.45 | 5,398,696 | +0.01(+0.03%) |
Dec 09, 2010 | 28.69 | 28.77 | 28.40 | 28.44 | 5,976,792 | -0.17(-0.58%) |
Dec 08, 2010 | 28.38 | 28.66 | 28.37 | 28.61 | 6,083,652 | +0.17(+0.61%) |
Dec 07, 2010 | 28.42 | 28.52 | 28.33 | 28.43 | 8,454,236 | +0.16(+0.55%) |
Dec 06, 2010 | 28.40 | 28.43 | 28.25 | 28.28 | 5,451,239 | -0.08(-0.27%) |
Dec 03, 2010 | 28.24 | 28.37 | 28.18 | 28.35 | 4,192,967 | +0.07(+0.24%) |
Dec 02, 2010 | 28.12 | 28.37 | 28.11 | 28.29 | 7,677,529 | +0.19(+0.69%) |