Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 29.31 | 29.45 | 28.79 | 29.30 | 5,654,160 | +0.25(+0.86%) |
Feb 25, 2011 | 28.72 | 29.06 | 28.53 | 29.05 | 5,040,612 | +0.60(+2.11%) |
Feb 24, 2011 | 28.59 | 28.94 | 27.93 | 28.45 | 5,473,028 | -0.23(-0.80%) |
Feb 23, 2011 | 29.35 | 29.49 | 27.92 | 28.68 | 6,300,374 | -0.68(-2.30%) |
Feb 22, 2011 | 29.81 | 30.12 | 29.30 | 29.36 | 4,370,491 | -0.93(-3.08%) |
Feb 18, 2011 | 30.26 | 30.40 | 30.02 | 30.29 | 3,903,823 | +0.08(+0.28%) |
Feb 17, 2011 | 30.27 | 30.46 | 29.97 | 30.21 | 3,985,419 | -0.11(-0.36%) |
Feb 16, 2011 | 30.14 | 30.61 | 30.08 | 30.32 | 7,164,001 | +0.31(+1.04%) |
Feb 15, 2011 | 29.96 | 30.22 | 29.83 | 30.00 | 5,171,555 | -0.21(-0.70%) |
Feb 14, 2011 | 28.96 | 30.22 | 28.85 | 30.22 | 7,183,914 | +1.02(+3.49%) |
Feb 11, 2011 | 27.75 | 29.32 | 27.75 | 29.20 | 11,909,521 | +1.34(+4.83%) |
Feb 10, 2011 | 27.07 | 27.90 | 26.86 | 27.85 | 7,144,322 | +0.65(+2.40%) |
Feb 09, 2011 | 27.15 | 27.45 | 27.10 | 27.20 | 6,681,730 | +0.05(+0.19%) |
Feb 08, 2011 | 26.73 | 27.34 | 26.73 | 27.15 | 4,607,989 | +0.54(+2.03%) |
Feb 07, 2011 | 25.58 | 26.89 | 25.47 | 26.61 | 7,527,654 | +1.30(+5.13%) |
Feb 04, 2011 | 24.93 | 25.39 | 24.78 | 25.31 | 4,507,598 | +0.49(+1.99%) |
Feb 03, 2011 | 24.88 | 24.92 | 24.25 | 24.81 | 9,802,863 | -0.01(-0.03%) |
Feb 02, 2011 | 25.41 | 25.41 | 24.76 | 24.82 | 6,299,206 | -0.58(-2.29%) |
Feb 01, 2011 | 25.69 | 26.04 | 25.25 | 25.40 | 6,906,528 | -0.05(-0.18%) |
Jan 31, 2011 | 25.59 | 25.95 | 25.38 | 25.45 | 3,704,076 | -0.09(-0.34%) |
Jan 28, 2011 | 26.35 | 26.35 | 25.50 | 25.53 | 6,166,782 | -1.10(-4.14%) |
Jan 27, 2011 | 25.99 | 26.79 | 25.96 | 26.64 | 3,365,236 | +0.05(+0.18%) |
Jan 26, 2011 | 25.90 | 26.65 | 25.88 | 26.59 | 4,056,466 | +0.87(+3.38%) |
Jan 25, 2011 | 25.87 | 26.05 | 25.38 | 25.72 | 3,023,814 | -0.32(-1.23%) |
Jan 24, 2011 | 25.74 | 26.12 | 25.56 | 26.04 | 4,084,192 | +0.37(+1.43%) |
Jan 21, 2011 | 26.22 | 26.35 | 25.65 | 25.67 | 3,931,898 | -0.32(-1.23%) |
Jan 20, 2011 | 26.14 | 26.24 | 25.48 | 25.99 | 6,050,256 | -0.36(-1.36%) |
Jan 19, 2011 | 27.01 | 27.11 | 26.28 | 26.35 | 3,120,476 | -0.62(-2.28%) |
Jan 18, 2011 | 26.46 | 26.98 | 26.40 | 26.97 | 3,965,541 | +0.39(+1.45%) |
Jan 14, 2011 | 26.04 | 26.75 | 25.96 | 26.58 | 5,647,004 | +0.68(+2.64%) |
Jan 13, 2011 | 26.47 | 26.56 | 25.65 | 25.90 | 9,753,199 | -0.57(-2.14%) |
Jan 12, 2011 | 26.91 | 27.07 | 26.26 | 26.47 | 6,434,965 | -0.15(-0.57%) |
Jan 11, 2011 | 27.14 | 27.49 | 26.39 | 26.62 | 8,614,413 | -0.23(-0.86%) |
Jan 10, 2011 | 26.11 | 27.11 | 25.70 | 26.85 | 7,956,492 | +0.43(+1.63%) |
Jan 07, 2011 | 26.99 | 27.18 | 26.11 | 26.42 | 9,254,087 | -0.95(-3.46%) |
Jan 06, 2011 | 27.63 | 27.77 | 27.29 | 27.36 | 3,555,943 | -0.29(-1.06%) |
Jan 05, 2011 | 27.43 | 27.79 | 27.27 | 27.66 | 5,346,585 | +0.28(+1.03%) |
Jan 04, 2011 | 27.97 | 28.04 | 26.94 | 27.38 | 5,260,851 | -0.32(-1.16%) |
Jan 03, 2011 | 27.68 | 28.03 | 27.58 | 27.70 | 3,497,726 | +0.38(+1.38%) |
Dec 31, 2010 | 27.50 | 27.61 | 27.26 | 27.32 | 1,536,597 | -0.19(-0.70%) |
Dec 30, 2010 | 27.25 | 27.69 | 27.15 | 27.51 | 2,405,466 | +0.15(+0.54%) |
Dec 29, 2010 | 27.02 | 27.47 | 27.02 | 27.36 | 2,229,451 | +0.42(+1.54%) |
Dec 28, 2010 | 27.31 | 27.46 | 26.81 | 26.95 | 3,186,509 | -0.31(-1.12%) |
Dec 27, 2010 | 27.46 | 27.51 | 27.10 | 27.26 | 1,753,142 | -0.36(-1.30%) |
Dec 23, 2010 | 27.30 | 27.72 | 27.25 | 27.61 | 2,033,961 | +0.32(+1.19%) |
Dec 22, 2010 | 27.52 | 27.56 | 27.16 | 27.29 | 2,058,225 | -0.11(-0.39%) |
Dec 21, 2010 | 27.37 | 27.56 | 27.18 | 27.40 | 2,992,724 | +0.25(+0.92%) |
Dec 20, 2010 | 27.09 | 27.35 | 26.84 | 27.15 | 3,150,731 | +0.32(+1.20%) |
Dec 17, 2010 | 26.76 | 26.95 | 26.49 | 26.83 | 7,342,191 | +0.11(+0.41%) |
Dec 16, 2010 | 25.86 | 26.78 | 25.65 | 26.72 | 4,723,631 | +0.98(+3.81%) |
Dec 15, 2010 | 25.42 | 26.05 | 25.35 | 25.73 | 6,169,148 | +0.27(+1.05%) |
Dec 14, 2010 | 25.38 | 25.76 | 25.32 | 25.47 | 2,679,399 | +0.23(+0.90%) |
Dec 13, 2010 | 25.39 | 25.56 | 25.16 | 25.24 | 2,322,540 | -0.02(-0.07%) |
Dec 10, 2010 | 25.42 | 25.44 | 25.08 | 25.26 | 3,638,099 | -0.09(-0.37%) |
Dec 09, 2010 | 25.50 | 25.50 | 25.01 | 25.35 | 3,294,769 | +0.06(+0.22%) |
Dec 08, 2010 | 24.91 | 25.32 | 24.84 | 25.30 | 3,560,340 | +0.48(+1.93%) |
Dec 07, 2010 | 25.31 | 25.37 | 24.77 | 24.82 | 3,741,303 | -0.25(-0.99%) |
Dec 06, 2010 | 25.05 | 25.25 | 24.84 | 25.07 | 2,282,273 | -0.02(-0.06%) |
Dec 03, 2010 | 24.45 | 25.16 | 24.45 | 25.08 | 2,837,980 | +0.44(+1.78%) |
Dec 02, 2010 | 24.00 | 24.88 | 24.00 | 24.64 | 4,689,578 | +0.76(+3.18%) |