Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 27.92 | 27.98 | 27.63 | 27.81 | 5,305,157 | -0.13(-0.47%) |
Feb 25, 2011 | 27.99 | 28.10 | 27.56 | 27.94 | 3,892,054 | +0.12(+0.43%) |
Feb 24, 2011 | 28.34 | 28.60 | 27.71 | 27.82 | 4,652,229 | -0.12(-0.43%) |
Feb 23, 2011 | 28.16 | 28.39 | 27.85 | 27.94 | 4,381,033 | -0.19(-0.68%) |
Feb 22, 2011 | 28.69 | 28.97 | 28.01 | 28.13 | 4,453,428 | -0.89(-3.07%) |
Feb 18, 2011 | 28.35 | 29.10 | 27.83 | 29.02 | 6,041,755 | +0.70(+2.47%) |
Feb 17, 2011 | 27.67 | 28.37 | 27.67 | 28.32 | 7,116,754 | +0.03(+0.11%) |
Feb 16, 2011 | 28.37 | 28.56 | 28.16 | 28.29 | 4,604,424 | -0.05(-0.18%) |
Feb 15, 2011 | 29.10 | 29.15 | 28.30 | 28.34 | 5,181,002 | -1.07(-3.64%) |
Feb 14, 2011 | 29.43 | 29.70 | 29.13 | 29.41 | 3,568,782 | -0.04(-0.14%) |
Feb 11, 2011 | 28.53 | 29.59 | 28.53 | 29.45 | 5,432,526 | +0.73(+2.54%) |
Feb 10, 2011 | 29.20 | 29.33 | 28.65 | 28.72 | 5,207,921 | -0.68(-2.31%) |
Feb 09, 2011 | 28.32 | 29.47 | 28.01 | 29.40 | 8,381,999 | +0.93(+3.27%) |
Feb 08, 2011 | 28.00 | 28.49 | 27.32 | 28.47 | 18,714,104 | -0.88(-3.00%) |
Feb 07, 2011 | 29.20 | 29.73 | 29.13 | 29.35 | 5,884,446 | +0.10(+0.34%) |
Feb 04, 2011 | 28.84 | 29.25 | 28.67 | 29.25 | 5,431,275 | +0.36(+1.25%) |
Feb 03, 2011 | 28.43 | 29.01 | 28.43 | 28.89 | 4,714,119 | +0.46(+1.62%) |
Feb 02, 2011 | 28.55 | 28.62 | 28.14 | 28.43 | 2,795,369 | -0.20(-0.70%) |
Feb 01, 2011 | 28.37 | 28.81 | 28.25 | 28.63 | 4,769,771 | +0.32(+1.13%) |
Jan 31, 2011 | 28.09 | 28.31 | 28.08 | 28.31 | 3,306,906 | +0.25(+0.89%) |
Jan 28, 2011 | 28.66 | 28.87 | 28.06 | 28.06 | 3,503,617 | -0.52(-1.82%) |
Jan 27, 2011 | 29.06 | 29.25 | 28.58 | 28.58 | 4,052,138 | -0.53(-1.82%) |
Jan 26, 2011 | 29.68 | 29.72 | 29.08 | 29.11 | 3,406,045 | -0.47(-1.59%) |
Jan 25, 2011 | 29.17 | 29.79 | 29.15 | 29.58 | 4,324,526 | +0.40(+1.37%) |
Jan 24, 2011 | 28.72 | 29.18 | 28.67 | 29.18 | 3,538,343 | +0.46(+1.60%) |
Jan 21, 2011 | 28.93 | 28.94 | 28.52 | 28.72 | 3,436,358 | -0.16(-0.55%) |
Jan 20, 2011 | 28.55 | 29.05 | 28.27 | 28.88 | 2,986,575 | +0.38(+1.33%) |
Jan 19, 2011 | 28.84 | 28.94 | 28.48 | 28.50 | 3,979,033 | -0.41(-1.42%) |
Jan 18, 2011 | 28.88 | 29.09 | 28.66 | 28.91 | 2,434,241 | +0.00(+0.00%) |
Jan 14, 2011 | 29.20 | 29.36 | 28.81 | 28.91 | 3,747,789 | -0.31(-1.06%) |
Jan 13, 2011 | 29.38 | 29.47 | 29.16 | 29.22 | 2,221,746 | -0.14(-0.48%) |
Jan 12, 2011 | 29.22 | 29.43 | 29.05 | 29.36 | 2,467,920 | +0.23(+0.79%) |
Jan 11, 2011 | 29.43 | 29.48 | 28.87 | 29.13 | 3,917,151 | -0.26(-0.88%) |
Jan 10, 2011 | 29.64 | 29.68 | 29.37 | 29.39 | 2,910,250 | -0.19(-0.64%) |
Jan 07, 2011 | 30.14 | 30.16 | 29.47 | 29.58 | 3,401,264 | -0.56(-1.86%) |
Jan 06, 2011 | 29.63 | 30.15 | 29.63 | 30.14 | 2,717,265 | +0.39(+1.31%) |
Jan 05, 2011 | 29.70 | 29.84 | 29.37 | 29.75 | 3,702,991 | -0.28(-0.93%) |
Jan 04, 2011 | 30.11 | 30.28 | 29.84 | 30.03 | 3,526,565 | +0.10(+0.33%) |
Jan 03, 2011 | 29.29 | 29.94 | 29.14 | 29.93 | 3,714,567 | +0.87(+2.99%) |
Dec 31, 2010 | 28.98 | 29.15 | 28.91 | 29.06 | 1,557,174 | +0.02(+0.07%) |
Dec 30, 2010 | 28.83 | 29.17 | 28.83 | 29.04 | 1,542,679 | +0.09(+0.31%) |
Dec 29, 2010 | 28.97 | 29.34 | 28.93 | 28.95 | 2,617,054 | +0.02(+0.07%) |
Dec 28, 2010 | 28.91 | 29.02 | 28.75 | 28.93 | 1,248,445 | -0.01(-0.03%) |
Dec 27, 2010 | 29.04 | 29.10 | 28.85 | 28.94 | 1,209,259 | -0.13(-0.45%) |
Dec 23, 2010 | 29.10 | 29.22 | 29.00 | 29.07 | 1,673,004 | -0.04(-0.14%) |
Dec 22, 2010 | 29.03 | 29.23 | 28.98 | 29.11 | 2,821,193 | +0.10(+0.34%) |
Dec 21, 2010 | 29.17 | 29.48 | 28.97 | 29.01 | 2,932,183 | -0.04(-0.14%) |
Dec 20, 2010 | 28.98 | 29.18 | 28.56 | 29.05 | 3,016,694 | +0.21(+0.73%) |
Dec 17, 2010 | 28.87 | 29.02 | 28.68 | 28.84 | 4,444,992 | +0.03(+0.10%) |
Dec 16, 2010 | 29.25 | 29.25 | 28.70 | 28.81 | 4,338,987 | -0.33(-1.13%) |
Dec 15, 2010 | 29.20 | 29.33 | 29.06 | 29.14 | 2,969,054 | -0.08(-0.27%) |
Dec 14, 2010 | 29.31 | 29.42 | 29.17 | 29.22 | 2,204,434 | -0.04(-0.14%) |
Dec 13, 2010 | 29.25 | 29.54 | 29.10 | 29.26 | 3,247,660 | +0.03(+0.10%) |
Dec 10, 2010 | 29.45 | 29.50 | 28.99 | 29.23 | 4,089,646 | -0.04(-0.14%) |
Dec 09, 2010 | 29.33 | 29.37 | 29.08 | 29.27 | 2,507,980 | +0.09(+0.31%) |
Dec 08, 2010 | 29.28 | 29.40 | 29.00 | 29.18 | 2,112,278 | -0.07(-0.24%) |
Dec 07, 2010 | 29.60 | 29.75 | 29.21 | 29.25 | 2,878,839 | -0.57(-1.91%) |
Dec 06, 2010 | 29.68 | 29.84 | 29.28 | 29.82 | 1,801,067 | +0.49(+1.67%) |
Dec 03, 2010 | 29.05 | 29.39 | 28.94 | 29.33 | 2,724,757 | +0.14(+0.48%) |
Dec 02, 2010 | 29.38 | 29.43 | 28.95 | 29.19 | 4,535,661 | -0.17(-0.58%) |