Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 27.84 | 27.84 | 27.47 | 27.60 | 4,961,686 | -0.05(-0.18%) |
Feb 25, 2011 | 27.83 | 28.10 | 27.57 | 27.65 | 4,483,393 | -0.04(-0.14%) |
Feb 24, 2011 | 27.52 | 27.79 | 27.40 | 27.69 | 6,715,568 | +0.00(+0.00%) |
Feb 23, 2011 | 27.66 | 27.93 | 27.41 | 27.69 | 5,100,115 | -0.04(-0.14%) |
Feb 22, 2011 | 28.03 | 28.20 | 27.58 | 27.73 | 6,146,600 | -0.68(-2.39%) |
Feb 18, 2011 | 28.46 | 28.58 | 28.25 | 28.41 | 5,461,773 | +0.01(+0.04%) |
Feb 17, 2011 | 28.70 | 28.72 | 28.29 | 28.40 | 4,415,694 | -0.37(-1.29%) |
Feb 16, 2011 | 28.82 | 28.88 | 28.48 | 28.77 | 5,603,959 | +0.03(+0.10%) |
Feb 15, 2011 | 29.00 | 29.14 | 28.67 | 28.74 | 3,758,713 | -0.33(-1.14%) |
Feb 14, 2011 | 29.11 | 29.21 | 28.72 | 29.07 | 3,545,011 | -0.05(-0.17%) |
Feb 11, 2011 | 28.29 | 29.30 | 28.15 | 29.12 | 4,721,329 | +0.56(+1.96%) |
Feb 10, 2011 | 28.78 | 29.04 | 28.35 | 28.56 | 7,135,873 | -0.41(-1.42%) |
Feb 09, 2011 | 29.01 | 29.60 | 28.75 | 28.97 | 5,949,310 | -0.20(-0.69%) |
Feb 08, 2011 | 28.79 | 29.17 | 28.52 | 29.17 | 5,059,455 | +0.45(+1.57%) |
Feb 07, 2011 | 28.55 | 28.86 | 28.44 | 28.72 | 3,698,629 | +0.28(+0.98%) |
Feb 04, 2011 | 28.38 | 28.54 | 28.12 | 28.44 | 4,101,987 | +0.06(+0.21%) |
Feb 03, 2011 | 28.21 | 28.44 | 28.12 | 28.38 | 4,451,261 | +0.07(+0.25%) |
Feb 02, 2011 | 28.46 | 28.60 | 28.19 | 28.31 | 4,360,362 | -0.19(-0.67%) |
Feb 01, 2011 | 27.87 | 28.54 | 27.66 | 28.50 | 6,817,158 | +0.86(+3.11%) |
Jan 31, 2011 | 27.39 | 27.73 | 27.31 | 27.64 | 4,463,682 | +0.38(+1.39%) |
Jan 28, 2011 | 27.68 | 28.00 | 27.25 | 27.26 | 6,116,635 | -0.53(-1.91%) |
Jan 27, 2011 | 27.36 | 27.83 | 27.13 | 27.79 | 4,358,281 | +0.43(+1.57%) |
Jan 26, 2011 | 27.96 | 28.00 | 26.89 | 27.36 | 6,426,823 | -0.54(-1.94%) |
Jan 25, 2011 | 27.69 | 27.91 | 27.46 | 27.90 | 6,373,181 | -0.11(-0.39%) |
Jan 24, 2011 | 28.33 | 28.44 | 27.58 | 28.01 | 7,106,464 | -0.38(-1.34%) |
Jan 21, 2011 | 28.02 | 28.50 | 27.70 | 28.39 | 12,684,454 | +1.31(+4.84%) |
Jan 20, 2011 | 27.29 | 27.40 | 26.93 | 27.08 | 8,585,561 | -0.21(-0.77%) |
Jan 19, 2011 | 27.37 | 27.64 | 27.20 | 27.29 | 8,335,981 | -0.20(-0.73%) |
Jan 18, 2011 | 27.65 | 27.82 | 27.24 | 27.49 | 7,315,737 | -0.29(-1.04%) |
Jan 14, 2011 | 26.83 | 27.90 | 26.80 | 27.78 | 12,243,916 | +0.91(+3.39%) |
Jan 13, 2011 | 26.83 | 27.07 | 26.78 | 26.87 | 7,796,359 | +0.02(+0.07%) |
Jan 12, 2011 | 26.72 | 27.02 | 26.69 | 26.85 | 6,286,519 | +0.32(+1.21%) |
Jan 11, 2011 | 26.54 | 26.87 | 26.38 | 26.53 | 5,641,025 | +0.09(+0.34%) |
Jan 10, 2011 | 26.39 | 26.58 | 25.95 | 26.44 | 5,905,073 | +0.11(+0.42%) |
Jan 07, 2011 | 26.73 | 26.94 | 26.08 | 26.33 | 7,239,207 | -0.56(-2.08%) |
Jan 06, 2011 | 27.32 | 27.70 | 26.86 | 26.89 | 7,012,582 | -0.51(-1.86%) |
Jan 05, 2011 | 26.60 | 27.59 | 26.59 | 27.40 | 7,948,413 | +0.56(+2.09%) |
Jan 04, 2011 | 27.00 | 27.09 | 26.52 | 26.84 | 6,459,138 | -0.03(-0.11%) |
Jan 03, 2011 | 26.64 | 27.15 | 26.55 | 26.87 | 6,263,683 | +0.58(+2.21%) |
Dec 31, 2010 | 26.31 | 26.50 | 26.17 | 26.29 | 2,646,417 | -0.11(-0.42%) |
Dec 30, 2010 | 26.35 | 26.56 | 26.26 | 26.40 | 2,931,226 | -0.04(-0.15%) |
Dec 29, 2010 | 26.46 | 26.60 | 26.29 | 26.44 | 2,716,713 | +0.00(+0.00%) |
Dec 28, 2010 | 26.56 | 26.86 | 26.44 | 26.44 | 4,552,158 | -0.08(-0.30%) |
Dec 27, 2010 | 26.29 | 26.60 | 26.06 | 26.52 | 4,392,793 | +0.18(+0.68%) |
Dec 23, 2010 | 26.50 | 26.76 | 26.25 | 26.34 | 3,646,267 | -0.15(-0.57%) |
Dec 22, 2010 | 26.40 | 27.00 | 26.36 | 26.49 | 7,511,959 | +0.31(+1.18%) |
Dec 21, 2010 | 26.05 | 26.44 | 26.00 | 26.18 | 5,850,855 | +0.26(+1.00%) |
Dec 20, 2010 | 26.19 | 26.32 | 25.84 | 25.92 | 5,558,985 | -0.24(-0.92%) |
Dec 17, 2010 | 26.22 | 26.59 | 26.09 | 26.16 | 7,595,123 | -0.24(-0.91%) |
Dec 16, 2010 | 26.01 | 26.64 | 26.01 | 26.40 | 6,145,026 | +0.24(+0.92%) |
Dec 15, 2010 | 26.27 | 26.72 | 26.15 | 26.16 | 6,939,251 | -0.42(-1.58%) |
Dec 14, 2010 | 26.83 | 27.27 | 26.44 | 26.58 | 5,879,102 | -0.30(-1.12%) |
Dec 13, 2010 | 27.27 | 27.27 | 26.48 | 26.88 | 7,853,110 | -0.27(-0.99%) |
Dec 10, 2010 | 27.23 | 27.57 | 26.82 | 27.15 | 9,440,492 | +0.05(+0.18%) |
Dec 09, 2010 | 25.81 | 27.28 | 25.80 | 27.10 | 17,397,204 | +1.53(+5.98%) |
Dec 08, 2010 | 24.73 | 25.72 | 24.64 | 25.57 | 8,412,698 | +0.87(+3.52%) |
Dec 07, 2010 | 24.76 | 24.96 | 24.43 | 24.70 | 8,513,045 | +0.15(+0.61%) |
Dec 06, 2010 | 24.52 | 24.71 | 24.40 | 24.55 | 3,396,007 | -0.16(-0.65%) |
Dec 03, 2010 | 24.48 | 24.80 | 24.12 | 24.71 | 7,077,274 | +0.00(+0.00%) |
Dec 02, 2010 | 23.79 | 24.71 | 23.75 | 24.71 | 7,324,859 | +0.96(+4.04%) |