Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 31.01 | 31.08 | 29.90 | 30.29 | 2,602,737 | -0.39(-1.29%) |
Feb 25, 2011 | 30.51 | 31.15 | 30.29 | 30.69 | 2,802,648 | +0.44(+1.45%) |
Feb 24, 2011 | 30.60 | 31.21 | 29.52 | 30.25 | 3,880,201 | -0.41(-1.35%) |
Feb 23, 2011 | 31.91 | 31.91 | 29.53 | 30.66 | 4,424,585 | -1.13(-3.56%) |
Feb 22, 2011 | 33.59 | 33.94 | 31.57 | 31.79 | 3,843,080 | -2.47(-7.20%) |
Feb 18, 2011 | 34.45 | 34.55 | 33.98 | 34.26 | 1,477,346 | -0.12(-0.34%) |
Feb 17, 2011 | 34.01 | 34.48 | 33.90 | 34.37 | 1,898,386 | +0.25(+0.74%) |
Feb 16, 2011 | 33.36 | 34.27 | 33.32 | 34.12 | 2,256,840 | +1.02(+3.09%) |
Feb 15, 2011 | 33.51 | 33.70 | 32.92 | 33.10 | 1,881,634 | -0.56(-1.65%) |
Feb 14, 2011 | 32.91 | 34.47 | 32.91 | 33.66 | 2,366,266 | +0.84(+2.57%) |
Feb 11, 2011 | 32.16 | 32.88 | 31.55 | 32.81 | 2,336,109 | +0.45(+1.39%) |
Feb 10, 2011 | 30.98 | 32.85 | 30.73 | 32.36 | 4,906,360 | +0.00(+0.00%) |
Feb 09, 2011 | 32.62 | 32.79 | 31.92 | 32.36 | 2,646,798 | -0.39(-1.18%) |
Feb 08, 2011 | 32.95 | 32.95 | 32.33 | 32.75 | 1,819,937 | -0.07(-0.22%) |
Feb 07, 2011 | 32.65 | 32.93 | 31.92 | 32.82 | 4,853,146 | -0.12(-0.35%) |
Feb 04, 2011 | 32.75 | 33.66 | 32.57 | 32.94 | 3,145,068 | +0.16(+0.49%) |
Feb 03, 2011 | 32.14 | 32.83 | 31.60 | 32.78 | 2,931,157 | +0.55(+1.70%) |
Feb 02, 2011 | 31.20 | 33.11 | 30.98 | 32.23 | 4,474,663 | +0.85(+2.72%) |
Feb 01, 2011 | 30.51 | 31.86 | 30.38 | 31.38 | 6,208,349 | +2.27(+7.80%) |
Jan 31, 2011 | 28.62 | 29.38 | 28.61 | 29.11 | 1,555,522 | +0.61(+2.14%) |
Jan 28, 2011 | 29.20 | 29.53 | 28.18 | 28.50 | 1,716,175 | -0.71(-2.43%) |
Jan 27, 2011 | 29.40 | 29.62 | 28.66 | 29.20 | 1,156,227 | +0.02(+0.06%) |
Jan 26, 2011 | 28.46 | 29.88 | 28.46 | 29.19 | 1,533,569 | +0.80(+2.81%) |
Jan 25, 2011 | 28.16 | 28.52 | 27.91 | 28.39 | 1,781,389 | -0.06(-0.22%) |
Jan 24, 2011 | 27.90 | 28.55 | 27.78 | 28.45 | 1,853,971 | +0.46(+1.64%) |
Jan 21, 2011 | 28.06 | 28.24 | 27.73 | 27.99 | 2,851,907 | +0.21(+0.74%) |
Jan 20, 2011 | 27.97 | 28.28 | 27.18 | 27.79 | 3,898,412 | -0.36(-1.28%) |
Jan 19, 2011 | 29.16 | 29.32 | 27.91 | 28.15 | 3,415,386 | -1.17(-3.98%) |
Jan 18, 2011 | 28.35 | 29.46 | 28.07 | 29.31 | 3,336,450 | +0.87(+3.06%) |
Jan 14, 2011 | 28.10 | 28.69 | 27.97 | 28.44 | 2,894,346 | +0.39(+1.41%) |
Jan 13, 2011 | 26.78 | 28.27 | 26.78 | 28.05 | 3,936,258 | +1.54(+5.82%) |
Jan 12, 2011 | 26.44 | 26.72 | 26.29 | 26.50 | 1,825,495 | +0.48(+1.86%) |
Jan 11, 2011 | 26.09 | 26.45 | 25.63 | 26.02 | 2,452,902 | +0.17(+0.66%) |
Jan 10, 2011 | 25.72 | 26.00 | 25.30 | 25.85 | 2,641,271 | -0.04(-0.14%) |
Jan 07, 2011 | 26.39 | 26.69 | 25.39 | 25.88 | 2,563,669 | -0.37(-1.40%) |
Jan 06, 2011 | 26.93 | 27.05 | 26.05 | 26.25 | 2,561,624 | -0.86(-3.18%) |
Jan 05, 2011 | 26.73 | 27.30 | 26.06 | 27.11 | 3,272,841 | +0.04(+0.17%) |
Jan 04, 2011 | 28.09 | 28.23 | 26.63 | 27.07 | 4,473,342 | -1.16(-4.10%) |
Jan 03, 2011 | 28.22 | 28.78 | 28.17 | 28.23 | 2,449,407 | +0.37(+1.32%) |
Dec 31, 2010 | 27.79 | 28.14 | 27.79 | 27.86 | 932,834 | +0.06(+0.23%) |
Dec 30, 2010 | 27.63 | 28.03 | 27.62 | 27.80 | 1,381,219 | +0.16(+0.58%) |
Dec 29, 2010 | 27.85 | 27.90 | 27.60 | 27.63 | 1,214,476 | -0.18(-0.65%) |
Dec 28, 2010 | 27.68 | 27.97 | 27.51 | 27.81 | 1,169,343 | +0.12(+0.42%) |
Dec 27, 2010 | 27.63 | 27.71 | 27.28 | 27.70 | 1,053,847 | +0.01(+0.03%) |
Dec 23, 2010 | 27.24 | 27.72 | 27.24 | 27.69 | 1,641,889 | +0.22(+0.78%) |
Dec 22, 2010 | 27.34 | 27.56 | 27.01 | 27.47 | 1,971,649 | +0.08(+0.29%) |
Dec 21, 2010 | 26.06 | 27.39 | 25.93 | 27.39 | 2,396,640 | +1.40(+5.39%) |
Dec 20, 2010 | 25.58 | 26.03 | 25.38 | 25.99 | 2,003,840 | +0.50(+1.97%) |
Dec 17, 2010 | 24.82 | 25.76 | 24.76 | 25.49 | 2,807,283 | +0.70(+2.82%) |
Dec 16, 2010 | 24.66 | 25.14 | 24.60 | 24.79 | 1,725,790 | +0.13(+0.51%) |
Dec 15, 2010 | 24.91 | 25.51 | 24.63 | 24.66 | 2,124,171 | -0.32(-1.29%) |
Dec 14, 2010 | 24.42 | 25.15 | 24.22 | 24.99 | 3,043,959 | +0.59(+2.43%) |
Dec 13, 2010 | 24.13 | 24.79 | 23.80 | 24.39 | 1,802,969 | +0.24(+1.00%) |
Dec 10, 2010 | 24.03 | 24.28 | 23.65 | 24.15 | 935,370 | +0.26(+1.09%) |
Dec 09, 2010 | 23.90 | 24.08 | 23.57 | 23.89 | 1,223,649 | +0.20(+0.83%) |
Dec 08, 2010 | 24.29 | 24.37 | 23.68 | 23.69 | 1,524,878 | -0.49(-2.04%) |
Dec 07, 2010 | 25.03 | 25.17 | 24.12 | 24.19 | 2,167,139 | -0.41(-1.68%) |
Dec 06, 2010 | 24.37 | 24.81 | 24.31 | 24.60 | 1,451,469 | +0.18(+0.74%) |
Dec 03, 2010 | 23.51 | 24.50 | 23.31 | 24.42 | 2,093,165 | +0.62(+2.60%) |
Dec 02, 2010 | 22.88 | 23.93 | 22.83 | 23.80 | 2,372,121 | +1.03(+4.53%) |