Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 29.95 | 30.35 | 29.66 | 30.10 | 4,512,036 | -0.15(-0.51%) |
Feb 25, 2011 | 30.16 | 30.52 | 29.90 | 30.26 | 5,115,938 | +0.33(+1.09%) |
Feb 24, 2011 | 29.59 | 30.14 | 29.34 | 29.93 | 4,118,270 | +0.27(+0.92%) |
Feb 23, 2011 | 30.42 | 30.64 | 29.37 | 29.66 | 5,079,729 | -0.71(-2.32%) |
Feb 22, 2011 | 30.79 | 31.17 | 30.14 | 30.36 | 3,947,667 | -0.84(-2.69%) |
Feb 18, 2011 | 30.38 | 31.61 | 30.28 | 31.20 | 7,039,571 | +0.29(+0.93%) |
Feb 17, 2011 | 31.15 | 31.56 | 30.68 | 30.91 | 5,220,488 | -0.15(-0.47%) |
Feb 16, 2011 | 30.65 | 31.23 | 30.65 | 31.06 | 3,586,030 | +0.55(+1.81%) |
Feb 15, 2011 | 30.20 | 30.71 | 30.20 | 30.51 | 2,350,585 | +0.10(+0.33%) |
Feb 14, 2011 | 30.72 | 30.80 | 30.30 | 30.41 | 3,054,644 | -0.29(-0.93%) |
Feb 11, 2011 | 30.12 | 30.73 | 30.03 | 30.70 | 2,158,454 | +0.39(+1.27%) |
Feb 10, 2011 | 29.72 | 30.35 | 29.59 | 30.31 | 2,547,434 | +0.41(+1.36%) |
Feb 09, 2011 | 29.88 | 30.35 | 29.76 | 29.90 | 3,793,762 | +0.03(+0.09%) |
Feb 08, 2011 | 29.60 | 29.93 | 29.50 | 29.88 | 3,191,055 | +0.22(+0.74%) |
Feb 07, 2011 | 29.09 | 29.86 | 29.08 | 29.66 | 3,376,233 | +0.59(+2.01%) |
Feb 04, 2011 | 27.97 | 29.40 | 27.93 | 29.07 | 4,910,610 | +1.10(+3.95%) |
Feb 03, 2011 | 27.62 | 28.33 | 27.44 | 27.97 | 8,828,760 | +1.30(+4.89%) |
Feb 02, 2011 | 27.18 | 27.22 | 26.62 | 26.66 | 7,054,421 | -0.57(-2.08%) |
Feb 01, 2011 | 27.65 | 27.76 | 27.23 | 27.23 | 4,372,046 | -0.16(-0.58%) |
Jan 31, 2011 | 27.45 | 27.62 | 27.16 | 27.39 | 3,316,148 | +0.18(+0.66%) |
Jan 28, 2011 | 27.85 | 27.92 | 27.03 | 27.21 | 4,736,694 | -0.70(-2.50%) |
Jan 27, 2011 | 27.68 | 28.07 | 27.59 | 27.91 | 3,498,306 | +0.29(+1.04%) |
Jan 26, 2011 | 27.76 | 27.79 | 27.34 | 27.62 | 2,458,175 | -0.02(-0.07%) |
Jan 25, 2011 | 28.01 | 28.17 | 27.44 | 27.64 | 4,047,561 | -0.41(-1.47%) |
Jan 24, 2011 | 27.56 | 28.07 | 27.48 | 28.05 | 2,051,613 | +0.54(+1.96%) |
Jan 21, 2011 | 27.74 | 27.93 | 27.47 | 27.52 | 2,877,444 | +0.09(+0.31%) |
Jan 20, 2011 | 27.10 | 27.79 | 27.10 | 27.43 | 3,670,022 | +0.22(+0.81%) |
Jan 19, 2011 | 28.01 | 28.17 | 27.16 | 27.21 | 4,230,005 | -0.85(-3.03%) |
Jan 18, 2011 | 27.87 | 28.24 | 27.81 | 28.06 | 2,242,158 | +0.07(+0.24%) |
Jan 14, 2011 | 27.65 | 28.06 | 27.53 | 27.99 | 2,950,252 | +0.31(+1.10%) |
Jan 13, 2011 | 27.60 | 27.89 | 27.56 | 27.69 | 2,375,946 | -0.08(-0.29%) |
Jan 12, 2011 | 27.90 | 27.93 | 27.66 | 27.77 | 2,610,444 | +0.09(+0.31%) |
Jan 11, 2011 | 28.23 | 28.23 | 27.53 | 27.68 | 3,435,397 | -0.35(-1.26%) |
Jan 10, 2011 | 27.90 | 28.14 | 27.50 | 28.03 | 3,851,904 | -0.13(-0.47%) |
Jan 07, 2011 | 28.85 | 29.01 | 27.78 | 28.17 | 4,647,582 | -0.39(-1.37%) |
Jan 06, 2011 | 28.28 | 29.06 | 28.01 | 28.56 | 5,117,371 | +0.05(+0.19%) |
Jan 05, 2011 | 28.16 | 28.62 | 28.07 | 28.51 | 3,366,274 | +0.19(+0.68%) |
Jan 04, 2011 | 28.81 | 28.91 | 28.25 | 28.31 | 3,413,193 | -0.55(-1.91%) |
Jan 03, 2011 | 28.42 | 29.20 | 28.23 | 28.87 | 3,888,735 | +0.68(+2.41%) |
Dec 31, 2010 | 28.21 | 28.34 | 28.10 | 28.19 | 1,285,116 | -0.04(-0.14%) |
Dec 30, 2010 | 27.98 | 28.32 | 27.98 | 28.23 | 1,731,599 | +0.21(+0.74%) |
Dec 29, 2010 | 28.05 | 28.51 | 28.01 | 28.02 | 1,498,795 | -0.01(-0.05%) |
Dec 28, 2010 | 28.03 | 28.27 | 27.76 | 28.03 | 2,120,142 | +0.04(+0.14%) |
Dec 27, 2010 | 28.23 | 28.32 | 27.78 | 27.99 | 1,819,582 | -0.47(-1.64%) |
Dec 23, 2010 | 28.43 | 28.66 | 28.27 | 28.46 | 1,750,411 | -0.04(-0.14%) |
Dec 22, 2010 | 28.73 | 28.78 | 28.39 | 28.50 | 2,900,348 | -0.22(-0.76%) |
Dec 21, 2010 | 28.53 | 28.72 | 28.32 | 28.72 | 2,166,010 | +0.33(+1.15%) |
Dec 20, 2010 | 28.25 | 28.46 | 28.07 | 28.39 | 2,335,997 | +0.25(+0.90%) |
Dec 17, 2010 | 27.87 | 28.40 | 27.82 | 28.14 | 3,245,332 | -0.01(-0.02%) |
Dec 16, 2010 | 27.72 | 28.18 | 27.61 | 28.15 | 2,438,109 | +0.45(+1.63%) |
Dec 15, 2010 | 27.70 | 27.97 | 27.53 | 27.70 | 2,505,585 | -0.09(-0.31%) |
Dec 14, 2010 | 27.71 | 27.91 | 27.62 | 27.78 | 2,501,193 | +0.07(+0.26%) |
Dec 13, 2010 | 28.29 | 28.29 | 27.51 | 27.71 | 3,990,193 | -0.35(-1.23%) |
Dec 10, 2010 | 27.84 | 28.19 | 27.73 | 28.05 | 1,829,088 | +0.07(+0.24%) |
Dec 09, 2010 | 28.03 | 28.17 | 27.89 | 27.99 | 2,526,137 | +0.15(+0.55%) |
Dec 08, 2010 | 28.21 | 28.33 | 27.57 | 27.84 | 3,733,731 | -0.33(-1.16%) |
Dec 07, 2010 | 28.57 | 28.72 | 28.11 | 28.16 | 2,892,609 | -0.19(-0.66%) |
Dec 06, 2010 | 27.79 | 28.49 | 27.70 | 28.35 | 3,915,432 | +0.53(+1.91%) |
Dec 03, 2010 | 27.83 | 27.96 | 27.50 | 27.82 | 5,098,963 | -0.21(-0.76%) |
Dec 02, 2010 | 28.43 | 28.77 | 27.94 | 28.03 | 6,635,339 | -0.86(-2.97%) |