Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 33.16 | 33.36 | 33.09 | 33.36 | 5,767,397 | +0.25(+0.76%) |
Feb 25, 2011 | 32.98 | 33.18 | 32.87 | 33.10 | 5,078,836 | +0.34(+1.04%) |
Feb 24, 2011 | 32.62 | 32.83 | 32.33 | 32.76 | 11,169,472 | +0.19(+0.60%) |
Feb 23, 2011 | 33.08 | 33.19 | 32.25 | 32.57 | 10,583,618 | -0.48(-1.46%) |
Feb 22, 2011 | 33.48 | 33.58 | 32.96 | 33.05 | 9,097,005 | -0.81(-2.40%) |
Feb 18, 2011 | 33.69 | 33.87 | 33.63 | 33.86 | 4,358,347 | +0.18(+0.53%) |
Feb 17, 2011 | 33.56 | 33.77 | 33.46 | 33.69 | 3,902,867 | +0.01(+0.03%) |
Feb 16, 2011 | 33.59 | 33.70 | 33.47 | 33.68 | 5,465,903 | +0.27(+0.81%) |
Feb 15, 2011 | 33.24 | 33.44 | 33.17 | 33.41 | 3,563,076 | +0.04(+0.13%) |
Feb 14, 2011 | 33.45 | 33.45 | 33.24 | 33.36 | 4,167,805 | -0.14(-0.40%) |
Feb 11, 2011 | 33.09 | 33.53 | 32.98 | 33.50 | 6,090,956 | +0.34(+1.02%) |
Feb 10, 2011 | 33.00 | 33.20 | 32.91 | 33.16 | 5,326,556 | +0.04(+0.13%) |
Feb 09, 2011 | 32.90 | 33.21 | 32.90 | 33.12 | 6,800,283 | +0.22(+0.67%) |
Feb 08, 2011 | 32.54 | 32.92 | 32.54 | 32.90 | 6,785,239 | +0.39(+1.19%) |
Feb 07, 2011 | 32.40 | 32.66 | 32.32 | 32.51 | 4,891,558 | +0.17(+0.53%) |
Feb 04, 2011 | 32.15 | 32.37 | 32.07 | 32.34 | 5,760,893 | +0.22(+0.69%) |
Feb 03, 2011 | 31.85 | 32.17 | 31.81 | 32.12 | 6,516,253 | +0.37(+1.17%) |
Feb 02, 2011 | 31.77 | 31.84 | 31.66 | 31.75 | 4,732,503 | -0.09(-0.29%) |
Feb 01, 2011 | 31.67 | 31.89 | 31.56 | 31.84 | 5,723,363 | +0.37(+1.18%) |
Jan 31, 2011 | 31.52 | 31.63 | 31.36 | 31.47 | 5,836,125 | +0.07(+0.22%) |
Jan 28, 2011 | 32.25 | 32.28 | 31.34 | 31.40 | 13,117,116 | -1.06(-3.26%) |
Jan 27, 2011 | 32.35 | 32.51 | 32.25 | 32.46 | 5,152,379 | +0.25(+0.79%) |
Jan 26, 2011 | 32.26 | 32.39 | 32.10 | 32.21 | 5,741,313 | +0.05(+0.16%) |
Jan 25, 2011 | 32.04 | 32.18 | 31.87 | 32.15 | 6,750,163 | +0.02(+0.05%) |
Jan 24, 2011 | 32.00 | 32.18 | 31.86 | 32.14 | 5,723,115 | +0.13(+0.40%) |
Jan 21, 2011 | 32.19 | 32.23 | 31.94 | 32.01 | 5,065,010 | +0.08(+0.24%) |
Jan 20, 2011 | 31.79 | 32.05 | 31.76 | 31.93 | 7,917,756 | +0.07(+0.21%) |
Jan 19, 2011 | 32.13 | 32.21 | 31.79 | 31.87 | 7,462,203 | -0.32(-1.00%) |
Jan 18, 2011 | 32.18 | 32.24 | 32.10 | 32.19 | 4,741,741 | +0.09(+0.29%) |
Jan 14, 2011 | 31.84 | 32.12 | 31.80 | 32.10 | 5,420,801 | +0.19(+0.61%) |
Jan 13, 2011 | 31.95 | 32.01 | 31.82 | 31.90 | 5,482,277 | -0.05(-0.16%) |
Jan 12, 2011 | 32.04 | 32.08 | 31.88 | 31.95 | 24,804,674 | +0.08(+0.24%) |
Jan 11, 2011 | 32.11 | 32.11 | 31.78 | 31.88 | 3,723,248 | -0.01(-0.03%) |
Jan 10, 2011 | 31.76 | 31.96 | 31.60 | 31.88 | 5,392,280 | -0.03(-0.08%) |
Jan 07, 2011 | 31.98 | 32.07 | 31.64 | 31.91 | 6,400,474 | -0.02(-0.05%) |
Jan 06, 2011 | 32.06 | 32.06 | 31.85 | 31.93 | 4,360,957 | -0.19(-0.61%) |
Jan 05, 2011 | 31.71 | 32.14 | 31.71 | 32.12 | 7,272,650 | +0.26(+0.82%) |
Jan 04, 2011 | 32.11 | 32.15 | 31.69 | 31.86 | 4,321,155 | -0.18(-0.55%) |
Jan 03, 2011 | 31.92 | 32.21 | 31.88 | 32.04 | 5,026,238 | +0.37(+1.18%) |
Dec 31, 2010 | 31.71 | 31.72 | 31.56 | 31.66 | 2,614,115 | -0.07(-0.21%) |
Dec 30, 2010 | 31.75 | 31.82 | 31.67 | 31.73 | 3,487,944 | -0.06(-0.19%) |
Dec 29, 2010 | 31.78 | 31.91 | 31.74 | 31.79 | 2,206,209 | +0.10(+0.32%) |
Dec 28, 2010 | 31.82 | 31.82 | 31.56 | 31.69 | 3,611,673 | -0.07(-0.21%) |
Dec 27, 2010 | 31.74 | 31.81 | 31.59 | 31.76 | 3,979,534 | -0.09(-0.29%) |
Dec 23, 2010 | 31.99 | 32.00 | 31.76 | 31.85 | 2,706,161 | -0.14(-0.42%) |
Dec 22, 2010 | 31.98 | 32.04 | 31.93 | 31.99 | 3,901,357 | +0.04(+0.13%) |
Dec 21, 2010 | 31.93 | 31.99 | 31.80 | 31.94 | 5,301,503 | +0.14(+0.43%) |
Dec 20, 2010 | 31.72 | 31.87 | 31.55 | 31.81 | 5,083,641 | +0.19(+0.59%) |
Dec 17, 2010 | 31.49 | 31.65 | 31.48 | 31.62 | 5,784,730 | +0.05(+0.16%) |
Dec 16, 2010 | 31.39 | 31.59 | 31.27 | 31.57 | 5,330,584 | +0.23(+0.72%) |
Dec 15, 2010 | 31.40 | 31.58 | 31.26 | 31.34 | 4,686,438 | -0.10(-0.32%) |
Dec 14, 2010 | 31.50 | 31.60 | 31.36 | 31.44 | 5,137,374 | -0.01(-0.03%) |
Dec 13, 2010 | 31.79 | 31.79 | 31.44 | 31.45 | 5,404,531 | -0.15(-0.48%) |
Dec 10, 2010 | 31.57 | 31.65 | 31.45 | 31.60 | 5,143,757 | +0.11(+0.35%) |
Dec 09, 2010 | 31.66 | 31.73 | 31.43 | 31.50 | 5,132,636 | +0.04(+0.13%) |
Dec 08, 2010 | 31.55 | 31.59 | 31.29 | 31.45 | 6,917,361 | -0.08(-0.27%) |
Dec 07, 2010 | 31.85 | 31.87 | 31.48 | 31.54 | 8,628,120 | +0.02(+0.05%) |
Dec 06, 2010 | 31.46 | 31.59 | 31.38 | 31.52 | 12,066,947 | +0.03(+0.11%) |
Dec 03, 2010 | 31.35 | 31.55 | 31.23 | 31.49 | 7,973,336 | +0.02(+0.05%) |
Dec 02, 2010 | 31.11 | 31.50 | 31.07 | 31.47 | 8,554,424 | +0.40(+1.30%) |