Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 27.67 | 28.18 | 27.51 | 28.08 | 11,542,880 | +0.65(+2.38%) |
Feb 25, 2011 | 26.83 | 27.46 | 26.79 | 27.43 | 14,110,573 | +0.47(+1.73%) |
Feb 24, 2011 | 28.33 | 28.42 | 26.66 | 26.96 | 32,521,400 | -0.90(-3.24%) |
Feb 23, 2011 | 27.43 | 28.48 | 27.33 | 27.86 | 32,876,688 | +0.65(+2.37%) |
Feb 22, 2011 | 27.70 | 28.07 | 26.94 | 27.22 | 23,955,588 | +0.36(+1.36%) |
Feb 18, 2011 | 27.10 | 27.29 | 26.75 | 26.85 | 12,772,213 | -0.16(-0.60%) |
Feb 17, 2011 | 26.44 | 27.03 | 26.16 | 27.02 | 15,108,012 | +0.66(+2.50%) |
Feb 16, 2011 | 25.43 | 26.60 | 25.41 | 26.36 | 19,463,102 | +1.03(+4.06%) |
Feb 15, 2011 | 25.22 | 25.41 | 24.99 | 25.33 | 10,501,302 | +0.16(+0.64%) |
Feb 14, 2011 | 24.53 | 25.21 | 24.41 | 25.17 | 12,100,811 | +0.75(+3.09%) |
Feb 11, 2011 | 24.73 | 25.16 | 24.39 | 24.41 | 16,403,243 | -0.30(-1.21%) |
Feb 10, 2011 | 24.19 | 24.77 | 24.11 | 24.71 | 9,118,255 | +0.32(+1.32%) |
Feb 09, 2011 | 24.25 | 24.64 | 24.14 | 24.39 | 8,756,281 | +0.08(+0.32%) |
Feb 08, 2011 | 24.20 | 24.41 | 23.93 | 24.31 | 15,020,437 | -0.08(-0.34%) |
Feb 07, 2011 | 24.77 | 24.78 | 24.31 | 24.40 | 13,132,830 | -0.19(-0.78%) |
Feb 04, 2011 | 25.17 | 25.42 | 24.57 | 24.59 | 11,916,953 | -0.71(-2.81%) |
Feb 03, 2011 | 25.60 | 25.71 | 25.02 | 25.30 | 11,992,277 | +0.09(+0.36%) |
Feb 02, 2011 | 25.63 | 25.95 | 25.10 | 25.21 | 16,247,593 | +0.10(+0.38%) |
Feb 01, 2011 | 25.01 | 25.22 | 24.65 | 25.11 | 17,063,514 | +0.29(+1.16%) |
Jan 31, 2011 | 24.14 | 24.92 | 24.02 | 24.83 | 22,621,056 | +0.91(+3.80%) |
Jan 28, 2011 | 23.27 | 24.41 | 23.19 | 23.92 | 32,445,410 | +0.71(+3.04%) |
Jan 27, 2011 | 23.31 | 23.44 | 23.01 | 23.21 | 11,907,405 | -0.26(-1.12%) |
Jan 26, 2011 | 22.73 | 23.51 | 22.63 | 23.47 | 14,078,948 | +0.92(+4.08%) |
Jan 25, 2011 | 22.75 | 22.75 | 22.26 | 22.55 | 11,577,207 | -0.46(-2.00%) |
Jan 24, 2011 | 22.88 | 23.19 | 22.62 | 23.01 | 8,667,321 | +0.06(+0.26%) |
Jan 21, 2011 | 22.78 | 23.04 | 22.76 | 22.95 | 9,097,867 | +0.36(+1.59%) |
Jan 20, 2011 | 22.44 | 22.63 | 22.14 | 22.60 | 10,601,009 | -0.12(-0.53%) |
Jan 19, 2011 | 23.44 | 23.49 | 22.70 | 22.72 | 10,698,094 | -0.63(-2.69%) |
Jan 18, 2011 | 23.16 | 23.51 | 23.13 | 23.34 | 6,592,209 | +0.16(+0.67%) |
Jan 14, 2011 | 23.07 | 23.25 | 22.86 | 23.19 | 6,993,576 | +0.05(+0.21%) |
Jan 13, 2011 | 22.89 | 23.22 | 22.66 | 23.14 | 12,527,025 | +0.26(+1.15%) |
Jan 12, 2011 | 22.92 | 23.01 | 22.79 | 22.88 | 8,865,526 | +0.24(+1.06%) |
Jan 11, 2011 | 22.33 | 22.67 | 22.28 | 22.64 | 8,330,908 | +0.48(+2.19%) |
Jan 10, 2011 | 22.26 | 22.33 | 21.85 | 22.15 | 7,526,566 | -0.16(-0.70%) |
Jan 07, 2011 | 22.54 | 22.54 | 21.95 | 22.31 | 9,980,280 | +0.04(+0.19%) |
Jan 06, 2011 | 22.94 | 23.00 | 22.17 | 22.27 | 9,713,772 | -0.70(-3.05%) |
Jan 05, 2011 | 22.73 | 23.09 | 22.50 | 22.97 | 7,700,447 | +0.22(+0.97%) |
Jan 04, 2011 | 23.54 | 23.74 | 22.48 | 22.75 | 10,674,271 | -0.47(-2.04%) |
Jan 03, 2011 | 23.21 | 23.74 | 23.00 | 23.22 | 9,048,790 | +0.32(+1.38%) |
Dec 31, 2010 | 22.77 | 23.02 | 22.69 | 22.90 | 3,780,790 | +0.08(+0.34%) |
Dec 30, 2010 | 22.72 | 22.91 | 22.63 | 22.82 | 5,291,361 | +0.14(+0.63%) |
Dec 29, 2010 | 22.72 | 22.88 | 22.55 | 22.68 | 5,621,534 | +0.32(+1.42%) |
Dec 28, 2010 | 22.33 | 22.45 | 22.16 | 22.36 | 3,857,276 | +0.22(+1.00%) |
Dec 27, 2010 | 22.69 | 22.73 | 21.97 | 22.14 | 6,557,292 | -0.58(-2.55%) |
Dec 23, 2010 | 22.52 | 22.86 | 22.43 | 22.72 | 7,579,933 | +0.08(+0.37%) |
Dec 22, 2010 | 22.19 | 22.69 | 22.10 | 22.64 | 10,671,350 | +0.60(+2.71%) |
Dec 21, 2010 | 21.72 | 22.06 | 21.58 | 22.04 | 6,187,476 | +0.45(+2.08%) |
Dec 20, 2010 | 21.60 | 21.73 | 21.43 | 21.59 | 7,258,301 | +0.05(+0.25%) |
Dec 17, 2010 | 21.74 | 21.79 | 21.32 | 21.54 | 12,240,814 | -0.16(-0.72%) |
Dec 16, 2010 | 21.92 | 21.93 | 21.53 | 21.69 | 9,262,606 | -0.23(-1.04%) |
Dec 15, 2010 | 21.66 | 22.05 | 21.57 | 21.92 | 9,034,927 | +0.22(+0.99%) |
Dec 14, 2010 | 21.72 | 22.03 | 21.57 | 21.70 | 6,479,243 | -0.03(-0.14%) |
Dec 13, 2010 | 21.76 | 21.94 | 21.66 | 21.73 | 6,750,468 | +0.26(+1.23%) |
Dec 10, 2010 | 21.46 | 21.60 | 21.35 | 21.47 | 5,684,090 | +0.04(+0.20%) |
Dec 09, 2010 | 21.57 | 21.66 | 21.28 | 21.43 | 6,512,491 | +0.07(+0.31%) |
Dec 08, 2010 | 21.66 | 21.88 | 21.29 | 21.36 | 8,150,800 | -0.30(-1.38%) |
Dec 07, 2010 | 21.78 | 22.13 | 21.61 | 21.66 | 13,410,209 | +0.30(+1.40%) |
Dec 06, 2010 | 21.51 | 21.57 | 21.30 | 21.36 | 8,040,894 | -0.22(-1.02%) |
Dec 03, 2010 | 21.15 | 21.65 | 21.11 | 21.58 | 12,386,585 | +0.35(+1.63%) |
Dec 02, 2010 | 20.96 | 21.42 | 20.95 | 21.24 | 12,181,475 | +0.43(+2.07%) |