Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 27.29 | 27.58 | 27.23 | 27.53 | 13,234,506 | +0.29(+1.05%) |
Feb 25, 2011 | 27.33 | 27.54 | 27.02 | 27.24 | 13,245,316 | -0.04(-0.16%) |
Feb 24, 2011 | 27.35 | 27.68 | 27.02 | 27.29 | 12,724,307 | -0.12(-0.43%) |
Feb 23, 2011 | 27.93 | 28.12 | 27.11 | 27.40 | 20,547,580 | -0.58(-2.07%) |
Feb 22, 2011 | 28.87 | 28.93 | 27.74 | 27.98 | 28,043,210 | -0.29(-1.01%) |
Feb 18, 2011 | 28.01 | 28.29 | 27.91 | 28.27 | 17,563,720 | +0.22(+0.79%) |
Feb 17, 2011 | 27.79 | 28.08 | 27.63 | 28.05 | 11,156,321 | +0.24(+0.85%) |
Feb 16, 2011 | 27.73 | 27.98 | 27.62 | 27.82 | 9,264,927 | +0.12(+0.45%) |
Feb 15, 2011 | 27.62 | 27.72 | 27.42 | 27.69 | 8,899,481 | +0.08(+0.29%) |
Feb 14, 2011 | 27.53 | 27.67 | 27.38 | 27.61 | 12,352,676 | +0.07(+0.27%) |
Feb 11, 2011 | 27.21 | 27.54 | 26.94 | 27.54 | 13,695,528 | +0.12(+0.46%) |
Feb 10, 2011 | 27.29 | 27.51 | 27.23 | 27.41 | 8,179,654 | +0.10(+0.38%) |
Feb 09, 2011 | 27.23 | 27.33 | 27.16 | 27.31 | 9,277,784 | +0.01(+0.03%) |
Feb 08, 2011 | 26.91 | 27.38 | 26.75 | 27.30 | 8,353,641 | +0.41(+1.53%) |
Feb 07, 2011 | 27.04 | 27.10 | 26.87 | 26.89 | 9,601,799 | -0.15(-0.54%) |
Feb 04, 2011 | 27.01 | 27.29 | 26.83 | 27.04 | 10,298,031 | +0.07(+0.27%) |
Feb 03, 2011 | 26.87 | 27.22 | 26.79 | 26.96 | 7,718,962 | +0.10(+0.38%) |
Feb 02, 2011 | 26.97 | 27.15 | 26.73 | 26.86 | 10,592,561 | -0.32(-1.16%) |
Feb 01, 2011 | 27.14 | 27.28 | 26.82 | 27.18 | 13,115,665 | +0.16(+0.60%) |
Jan 31, 2011 | 27.28 | 27.32 | 26.85 | 27.01 | 15,230,261 | +0.05(+0.19%) |
Jan 28, 2011 | 27.84 | 27.89 | 26.91 | 26.96 | 17,097,632 | -0.94(-3.37%) |
Jan 27, 2011 | 27.56 | 28.01 | 27.48 | 27.90 | 14,593,116 | +0.41(+1.50%) |
Jan 26, 2011 | 27.31 | 27.90 | 27.29 | 27.49 | 23,099,150 | +0.19(+0.70%) |
Jan 25, 2011 | 26.82 | 27.32 | 26.73 | 27.30 | 19,366,260 | +0.37(+1.39%) |
Jan 24, 2011 | 26.79 | 26.93 | 26.67 | 26.93 | 12,093,432 | +0.10(+0.38%) |
Jan 21, 2011 | 27.05 | 27.18 | 26.79 | 26.82 | 16,179,518 | +0.01(+0.05%) |
Jan 20, 2011 | 26.26 | 26.92 | 26.25 | 26.81 | 18,351,972 | +0.63(+2.41%) |
Jan 19, 2011 | 26.45 | 26.45 | 26.07 | 26.18 | 12,405,194 | -0.29(-1.08%) |
Jan 18, 2011 | 26.43 | 26.60 | 26.35 | 26.46 | 14,652,408 | +0.10(+0.36%) |
Jan 14, 2011 | 25.79 | 26.45 | 25.73 | 26.37 | 18,843,582 | +0.46(+1.76%) |
Jan 13, 2011 | 25.57 | 25.92 | 25.50 | 25.91 | 14,581,738 | +0.32(+1.26%) |
Jan 12, 2011 | 25.57 | 25.77 | 25.46 | 25.59 | 12,200,123 | -0.02(-0.09%) |
Jan 11, 2011 | 25.43 | 25.87 | 25.34 | 25.61 | 16,900,480 | +0.35(+1.37%) |
Jan 10, 2011 | 25.10 | 25.32 | 25.03 | 25.27 | 13,373,714 | +0.01(+0.03%) |
Jan 07, 2011 | 25.29 | 25.42 | 25.11 | 25.26 | 15,974,181 | -0.03(-0.12%) |
Jan 06, 2011 | 25.44 | 25.57 | 25.16 | 25.29 | 15,692,456 | -0.10(-0.40%) |
Jan 05, 2011 | 25.43 | 25.62 | 25.30 | 25.39 | 15,634,147 | -0.08(-0.32%) |
Jan 04, 2011 | 25.91 | 26.13 | 25.45 | 25.47 | 19,545,260 | -0.55(-2.12%) |
Jan 03, 2011 | 25.86 | 26.13 | 25.85 | 26.02 | 10,159,691 | +0.26(+1.03%) |
Dec 31, 2010 | 25.52 | 25.77 | 25.44 | 25.76 | 7,365,452 | +0.15(+0.57%) |
Dec 30, 2010 | 25.56 | 25.76 | 25.53 | 25.61 | 8,933,433 | -0.02(-0.09%) |
Dec 29, 2010 | 25.77 | 25.93 | 25.63 | 25.63 | 8,341,227 | -0.15(-0.57%) |
Dec 28, 2010 | 25.88 | 25.93 | 25.69 | 25.78 | 5,558,789 | -0.11(-0.43%) |
Dec 27, 2010 | 25.67 | 26.02 | 25.53 | 25.89 | 6,956,770 | +0.11(+0.43%) |
Dec 23, 2010 | 25.81 | 26.01 | 25.74 | 25.78 | 8,495,392 | -0.07(-0.26%) |
Dec 22, 2010 | 25.83 | 25.97 | 25.72 | 25.85 | 8,776,553 | +0.07(+0.29%) |
Dec 21, 2010 | 25.98 | 26.07 | 25.77 | 25.77 | 9,533,787 | -0.09(-0.34%) |
Dec 20, 2010 | 25.90 | 26.07 | 25.76 | 25.86 | 12,191,923 | +0.07(+0.28%) |
Dec 17, 2010 | 25.71 | 25.91 | 25.66 | 25.79 | 24,224,058 | -0.01(-0.06%) |
Dec 16, 2010 | 25.60 | 25.88 | 25.49 | 25.80 | 15,235,303 | +0.24(+0.95%) |
Dec 15, 2010 | 25.40 | 25.78 | 25.38 | 25.56 | 18,936,440 | +0.05(+0.20%) |
Dec 14, 2010 | 25.43 | 25.64 | 25.32 | 25.51 | 15,162,445 | +0.12(+0.46%) |
Dec 13, 2010 | 25.27 | 25.46 | 25.23 | 25.39 | 17,363,176 | +0.12(+0.46%) |
Dec 10, 2010 | 25.29 | 25.37 | 25.09 | 25.27 | 15,619,872 | +0.06(+0.23%) |
Dec 09, 2010 | 25.42 | 25.53 | 24.89 | 25.21 | 20,632,718 | +0.21(+0.85%) |
Dec 08, 2010 | 24.57 | 25.09 | 24.55 | 25.00 | 15,532,165 | +0.35(+1.43%) |
Dec 07, 2010 | 24.74 | 24.93 | 24.63 | 24.65 | 17,174,590 | +0.15(+0.63%) |
Dec 06, 2010 | 24.58 | 24.65 | 24.47 | 24.49 | 12,735,904 | -0.10(-0.42%) |
Dec 03, 2010 | 24.38 | 24.66 | 24.24 | 24.60 | 22,259,498 | +0.09(+0.36%) |
Dec 02, 2010 | 23.23 | 24.63 | 23.23 | 24.51 | 35,175,424 | +1.29(+5.54%) |