Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 30.55 | 30.69 | 30.33 | 30.63 | 8,648,873 | +0.65(+2.17%) |
Feb 25, 2011 | 29.86 | 30.04 | 29.71 | 29.98 | 5,704,023 | +0.62(+2.13%) |
Feb 24, 2011 | 29.28 | 29.46 | 28.94 | 29.35 | 10,721,762 | -0.18(-0.60%) |
Feb 23, 2011 | 29.84 | 30.06 | 29.10 | 29.53 | 12,018,581 | -0.37(-1.23%) |
Feb 22, 2011 | 30.38 | 30.95 | 29.86 | 29.89 | 10,257,446 | -0.93(-3.02%) |
Feb 18, 2011 | 30.95 | 31.07 | 30.68 | 30.82 | 8,826,782 | -0.74(-2.35%) |
Feb 17, 2011 | 31.19 | 31.76 | 31.05 | 31.57 | 7,963,110 | -0.08(-0.26%) |
Feb 16, 2011 | 31.46 | 31.75 | 31.24 | 31.65 | 6,694,516 | -0.10(-0.33%) |
Feb 15, 2011 | 32.02 | 32.20 | 31.67 | 31.75 | 8,288,778 | -0.95(-2.91%) |
Feb 14, 2011 | 32.38 | 32.86 | 32.23 | 32.70 | 7,006,103 | +0.70(+2.19%) |
Feb 11, 2011 | 31.63 | 32.29 | 31.54 | 32.00 | 6,064,185 | +0.08(+0.24%) |
Feb 10, 2011 | 31.50 | 31.96 | 31.47 | 31.92 | 9,504,500 | -0.47(-1.45%) |
Feb 09, 2011 | 32.62 | 32.98 | 32.33 | 32.39 | 11,687,320 | -0.62(-1.89%) |
Feb 08, 2011 | 32.19 | 33.03 | 32.06 | 33.02 | 13,455,075 | +1.06(+3.32%) |
Feb 07, 2011 | 31.94 | 32.29 | 31.72 | 31.96 | 7,959,093 | +0.44(+1.41%) |
Feb 04, 2011 | 31.62 | 31.65 | 31.16 | 31.51 | 5,471,816 | -0.19(-0.61%) |
Feb 03, 2011 | 31.63 | 31.71 | 31.06 | 31.71 | 6,438,743 | +0.17(+0.53%) |
Feb 02, 2011 | 31.05 | 31.72 | 30.97 | 31.54 | 9,908,759 | +0.85(+2.77%) |
Feb 01, 2011 | 30.37 | 30.75 | 30.36 | 30.69 | 6,729,186 | +0.75(+2.52%) |
Jan 31, 2011 | 29.64 | 29.99 | 29.61 | 29.94 | 8,102,994 | +0.62(+2.13%) |
Jan 28, 2011 | 29.70 | 29.91 | 29.15 | 29.31 | 7,950,696 | -1.15(-3.78%) |
Jan 27, 2011 | 30.93 | 30.96 | 30.34 | 30.46 | 8,146,706 | -0.17(-0.56%) |
Jan 26, 2011 | 30.16 | 30.71 | 30.07 | 30.63 | 8,704,391 | +1.09(+3.69%) |
Jan 25, 2011 | 29.65 | 29.73 | 29.20 | 29.54 | 8,251,226 | -0.84(-2.78%) |
Jan 24, 2011 | 29.50 | 30.41 | 29.47 | 30.39 | 6,502,414 | +1.00(+3.42%) |
Jan 21, 2011 | 29.89 | 29.93 | 29.30 | 29.39 | 4,949,841 | -0.02(-0.07%) |
Jan 20, 2011 | 29.31 | 29.52 | 28.90 | 29.41 | 8,989,815 | -0.85(-2.81%) |
Jan 19, 2011 | 30.66 | 30.83 | 30.12 | 30.26 | 5,553,700 | -0.65(-2.09%) |
Jan 18, 2011 | 30.75 | 31.01 | 30.71 | 30.90 | 4,135,841 | +0.29(+0.94%) |
Jan 14, 2011 | 30.51 | 30.68 | 30.37 | 30.61 | 5,269,326 | -0.03(-0.08%) |
Jan 13, 2011 | 31.15 | 31.23 | 30.53 | 30.64 | 4,834,821 | -0.31(-1.02%) |
Jan 12, 2011 | 30.62 | 31.02 | 30.45 | 30.95 | 5,552,266 | +0.80(+2.64%) |
Jan 11, 2011 | 29.96 | 30.18 | 29.89 | 30.16 | 4,904,042 | +0.49(+1.64%) |
Jan 10, 2011 | 29.52 | 29.82 | 29.21 | 29.67 | 4,559,203 | -0.05(-0.17%) |
Jan 07, 2011 | 29.91 | 30.08 | 29.36 | 29.72 | 4,511,323 | +0.13(+0.45%) |
Jan 06, 2011 | 30.38 | 30.40 | 29.49 | 29.59 | 4,515,800 | -0.57(-1.89%) |
Jan 05, 2011 | 29.77 | 30.31 | 29.70 | 30.16 | 5,594,218 | -0.47(-1.53%) |
Jan 04, 2011 | 31.07 | 31.08 | 30.12 | 30.63 | 4,572,862 | -0.22(-0.73%) |
Jan 03, 2011 | 31.16 | 31.45 | 30.83 | 30.85 | 4,004,693 | -0.03(-0.08%) |
Dec 31, 2010 | 30.53 | 30.98 | 30.42 | 30.88 | 2,232,369 | +0.14(+0.46%) |
Dec 30, 2010 | 30.60 | 30.96 | 30.57 | 30.73 | 2,981,508 | +0.22(+0.72%) |
Dec 29, 2010 | 30.28 | 30.63 | 30.16 | 30.51 | 2,111,363 | +0.34(+1.13%) |
Dec 28, 2010 | 30.27 | 30.30 | 30.07 | 30.17 | 1,318,143 | +0.19(+0.62%) |
Dec 27, 2010 | 30.23 | 30.24 | 29.73 | 29.99 | 1,345,852 | -0.34(-1.12%) |
Dec 23, 2010 | 30.33 | 30.37 | 30.20 | 30.33 | 2,383,704 | -0.25(-0.82%) |
Dec 22, 2010 | 30.44 | 30.63 | 30.41 | 30.58 | 3,276,294 | +0.11(+0.35%) |
Dec 21, 2010 | 30.35 | 30.59 | 30.28 | 30.47 | 3,671,053 | +0.71(+2.37%) |
Dec 20, 2010 | 29.95 | 30.00 | 29.65 | 29.76 | 3,001,410 | -0.18(-0.60%) |
Dec 17, 2010 | 29.67 | 30.06 | 29.54 | 29.95 | 6,095,313 | -0.19(-0.64%) |
Dec 16, 2010 | 29.65 | 30.14 | 29.44 | 30.14 | 5,668,228 | +0.44(+1.48%) |
Dec 15, 2010 | 29.83 | 30.15 | 29.57 | 29.70 | 4,196,528 | -0.61(-2.02%) |
Dec 14, 2010 | 30.32 | 30.51 | 30.10 | 30.31 | 4,550,839 | -0.37(-1.19%) |
Dec 13, 2010 | 30.53 | 31.03 | 30.36 | 30.68 | 4,975,387 | +0.40(+1.32%) |
Dec 10, 2010 | 30.02 | 30.32 | 29.84 | 30.28 | 2,988,143 | +0.23(+0.77%) |
Dec 09, 2010 | 29.85 | 30.10 | 29.65 | 30.04 | 6,865,185 | +0.04(+0.14%) |
Dec 08, 2010 | 30.46 | 30.74 | 29.79 | 30.00 | 8,365,635 | -0.60(-1.96%) |
Dec 07, 2010 | 31.29 | 31.30 | 30.58 | 30.60 | 7,233,186 | +0.31(+1.01%) |
Dec 06, 2010 | 30.17 | 30.44 | 30.06 | 30.29 | 3,744,215 | +0.10(+0.33%) |
Dec 03, 2010 | 29.81 | 30.29 | 29.76 | 30.20 | 6,013,113 | +0.49(+1.65%) |
Dec 02, 2010 | 29.16 | 29.84 | 29.11 | 29.70 | 8,666,312 | +1.04(+3.62%) |