Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 34.62 | 35.04 | 34.38 | 34.68 | 7,256,777 | +0.08(+0.23%) |
Feb 25, 2011 | 34.27 | 34.77 | 34.19 | 34.60 | 8,175,761 | +0.58(+1.69%) |
Feb 24, 2011 | 32.52 | 34.20 | 32.46 | 34.03 | 10,188,417 | +1.36(+4.17%) |
Feb 23, 2011 | 33.45 | 33.89 | 31.89 | 32.66 | 15,303,220 | -0.80(-2.38%) |
Feb 22, 2011 | 34.06 | 34.43 | 33.34 | 33.46 | 8,407,233 | -1.22(-3.52%) |
Feb 18, 2011 | 34.98 | 35.09 | 34.45 | 34.68 | 6,344,591 | -0.18(-0.52%) |
Feb 17, 2011 | 34.50 | 35.04 | 34.48 | 34.86 | 5,771,075 | +0.31(+0.89%) |
Feb 16, 2011 | 35.12 | 35.17 | 34.24 | 34.56 | 11,199,692 | -0.43(-1.24%) |
Feb 15, 2011 | 34.22 | 35.17 | 34.13 | 34.99 | 10,466,918 | +0.61(+1.77%) |
Feb 14, 2011 | 34.38 | 34.52 | 34.04 | 34.38 | 8,416,049 | +0.17(+0.48%) |
Feb 11, 2011 | 33.93 | 34.45 | 33.78 | 34.22 | 12,981,188 | +0.01(+0.02%) |
Feb 10, 2011 | 31.45 | 34.31 | 31.33 | 34.21 | 25,248,792 | +2.42(+7.61%) |
Feb 09, 2011 | 31.76 | 32.08 | 31.51 | 31.79 | 8,387,846 | +0.03(+0.10%) |
Feb 08, 2011 | 31.66 | 32.09 | 31.58 | 31.76 | 9,257,152 | +0.15(+0.47%) |
Feb 07, 2011 | 31.51 | 31.88 | 31.45 | 31.61 | 10,329,838 | +0.03(+0.10%) |
Feb 04, 2011 | 30.38 | 31.62 | 30.38 | 31.58 | 11,309,474 | +1.25(+4.11%) |
Feb 03, 2011 | 30.09 | 30.43 | 29.93 | 30.33 | 6,921,539 | +0.39(+1.32%) |
Feb 02, 2011 | 29.24 | 30.13 | 29.24 | 29.94 | 6,139,352 | +0.48(+1.63%) |
Feb 01, 2011 | 29.42 | 29.81 | 29.20 | 29.46 | 6,332,030 | +0.20(+0.67%) |
Jan 31, 2011 | 28.53 | 29.32 | 28.45 | 29.26 | 6,483,894 | +0.66(+2.32%) |
Jan 28, 2011 | 29.24 | 29.36 | 28.49 | 28.60 | 9,226,161 | -0.73(-2.47%) |
Jan 27, 2011 | 29.05 | 29.49 | 29.04 | 29.32 | 8,507,637 | +0.12(+0.40%) |
Jan 26, 2011 | 28.62 | 29.63 | 28.40 | 29.20 | 24,257,062 | +1.76(+6.40%) |
Jan 25, 2011 | 27.40 | 27.82 | 27.07 | 27.45 | 13,355,454 | -0.05(-0.17%) |
Jan 24, 2011 | 27.55 | 27.65 | 27.08 | 27.49 | 9,395,450 | +0.01(+0.03%) |
Jan 21, 2011 | 27.92 | 28.12 | 27.30 | 27.49 | 9,925,581 | -0.09(-0.34%) |
Jan 20, 2011 | 27.77 | 28.29 | 26.96 | 27.58 | 19,264,244 | -1.51(-5.18%) |
Jan 19, 2011 | 29.87 | 29.91 | 28.83 | 29.09 | 7,243,232 | -0.83(-2.77%) |
Jan 18, 2011 | 30.32 | 30.50 | 29.87 | 29.91 | 6,031,456 | -0.61(-2.01%) |
Jan 14, 2011 | 30.11 | 30.53 | 29.90 | 30.53 | 4,726,295 | +0.40(+1.33%) |
Jan 13, 2011 | 30.34 | 30.52 | 29.91 | 30.13 | 5,073,484 | -0.08(-0.26%) |
Jan 12, 2011 | 30.07 | 30.32 | 29.95 | 30.20 | 3,159,399 | +0.37(+1.24%) |
Jan 11, 2011 | 29.88 | 29.90 | 29.59 | 29.83 | 3,125,369 | +0.19(+0.64%) |
Jan 10, 2011 | 29.50 | 29.72 | 29.11 | 29.64 | 4,630,978 | +0.02(+0.05%) |
Jan 07, 2011 | 30.09 | 30.11 | 29.37 | 29.63 | 5,990,976 | -0.49(-1.62%) |
Jan 06, 2011 | 29.92 | 30.33 | 29.85 | 30.12 | 5,604,941 | +0.32(+1.08%) |
Jan 05, 2011 | 29.14 | 29.87 | 29.06 | 29.79 | 5,014,047 | +0.50(+1.72%) |
Jan 04, 2011 | 29.57 | 29.57 | 29.01 | 29.29 | 3,726,357 | -0.31(-1.04%) |
Jan 03, 2011 | 29.35 | 29.66 | 29.24 | 29.60 | 3,952,109 | +0.50(+1.71%) |
Dec 31, 2010 | 29.24 | 29.31 | 29.01 | 29.10 | 2,698,757 | -0.20(-0.67%) |
Dec 30, 2010 | 29.08 | 29.38 | 28.99 | 29.30 | 2,913,978 | +0.20(+0.68%) |
Dec 29, 2010 | 29.20 | 29.42 | 29.09 | 29.10 | 2,688,582 | -0.06(-0.22%) |
Dec 28, 2010 | 29.27 | 29.43 | 29.14 | 29.16 | 2,202,287 | -0.06(-0.22%) |
Dec 27, 2010 | 29.12 | 29.41 | 28.98 | 29.23 | 2,547,767 | +0.06(+0.19%) |
Dec 23, 2010 | 29.85 | 29.88 | 28.98 | 29.17 | 5,661,071 | -0.70(-2.35%) |
Dec 22, 2010 | 29.68 | 29.91 | 29.62 | 29.87 | 4,137,878 | +0.23(+0.77%) |
Dec 21, 2010 | 29.35 | 29.64 | 29.13 | 29.64 | 6,734,922 | +0.49(+1.68%) |
Dec 20, 2010 | 28.79 | 29.43 | 28.77 | 29.16 | 5,959,605 | +0.39(+1.37%) |
Dec 17, 2010 | 29.09 | 29.12 | 28.71 | 28.76 | 5,465,094 | -0.17(-0.57%) |
Dec 16, 2010 | 28.36 | 28.94 | 28.07 | 28.93 | 5,033,678 | +0.61(+2.14%) |
Dec 15, 2010 | 28.03 | 28.68 | 27.97 | 28.32 | 4,863,750 | +0.14(+0.50%) |
Dec 14, 2010 | 28.54 | 28.61 | 28.04 | 28.18 | 4,063,884 | -0.32(-1.13%) |
Dec 13, 2010 | 28.36 | 29.05 | 28.25 | 28.50 | 6,735,863 | +0.22(+0.78%) |
Dec 10, 2010 | 28.23 | 28.38 | 28.00 | 28.28 | 4,085,620 | +0.10(+0.36%) |
Dec 09, 2010 | 27.82 | 28.26 | 27.62 | 28.18 | 7,508,464 | +0.62(+2.26%) |
Dec 08, 2010 | 26.96 | 27.61 | 26.94 | 27.56 | 8,539,792 | +0.69(+2.58%) |
Dec 07, 2010 | 27.04 | 27.27 | 26.85 | 26.86 | 6,926,832 | -0.06(-0.22%) |
Dec 06, 2010 | 27.04 | 27.16 | 26.76 | 26.92 | 8,285,847 | -0.13(-0.48%) |
Dec 03, 2010 | 27.30 | 27.48 | 26.97 | 27.05 | 7,855,682 | -0.52(-1.89%) |
Dec 02, 2010 | 27.46 | 27.67 | 27.37 | 27.57 | 4,639,504 | +0.11(+0.40%) |