Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 30.20 | 30.60 | 29.90 | 30.35 | 4,474,779 | -0.15(-0.51%) |
Feb 25, 2011 | 30.41 | 30.77 | 30.15 | 30.51 | 5,073,694 | +0.33(+1.09%) |
Feb 24, 2011 | 29.84 | 30.39 | 29.58 | 30.18 | 4,084,264 | +0.28(+0.92%) |
Feb 23, 2011 | 30.68 | 30.89 | 29.62 | 29.90 | 5,037,784 | -0.71(-2.32%) |
Feb 22, 2011 | 31.04 | 31.43 | 30.39 | 30.62 | 3,915,070 | -0.85(-2.69%) |
Feb 18, 2011 | 30.63 | 31.87 | 30.53 | 31.46 | 6,981,443 | +0.29(+0.93%) |
Feb 17, 2011 | 31.41 | 31.82 | 30.93 | 31.17 | 5,177,381 | -0.15(-0.47%) |
Feb 16, 2011 | 30.90 | 31.49 | 30.90 | 31.32 | 3,556,420 | +0.56(+1.81%) |
Feb 15, 2011 | 30.45 | 30.96 | 30.45 | 30.76 | 2,331,176 | +0.10(+0.33%) |
Feb 14, 2011 | 30.98 | 31.06 | 30.56 | 30.66 | 3,029,420 | -0.29(-0.93%) |
Feb 11, 2011 | 30.37 | 30.98 | 30.28 | 30.95 | 2,140,631 | +0.39(+1.27%) |
Feb 10, 2011 | 29.96 | 30.60 | 29.84 | 30.56 | 2,526,400 | +0.41(+1.36%) |
Feb 09, 2011 | 30.13 | 30.60 | 30.01 | 30.15 | 3,762,436 | +0.03(+0.09%) |
Feb 08, 2011 | 29.85 | 30.18 | 29.75 | 30.13 | 3,164,706 | +0.22(+0.74%) |
Feb 07, 2011 | 29.33 | 30.11 | 29.32 | 29.90 | 3,348,355 | +0.59(+2.01%) |
Feb 04, 2011 | 28.21 | 29.65 | 28.17 | 29.31 | 4,870,062 | +1.11(+3.95%) |
Feb 03, 2011 | 27.85 | 28.57 | 27.67 | 28.20 | 8,755,858 | +1.31(+4.89%) |
Feb 02, 2011 | 27.41 | 27.45 | 26.85 | 26.89 | 6,996,170 | -0.57(-2.08%) |
Feb 01, 2011 | 27.88 | 27.99 | 27.46 | 27.46 | 4,335,945 | -0.16(-0.58%) |
Jan 31, 2011 | 27.68 | 27.85 | 27.39 | 27.62 | 3,288,765 | +0.18(+0.66%) |
Jan 28, 2011 | 28.08 | 28.15 | 27.26 | 27.44 | 4,697,582 | -0.70(-2.50%) |
Jan 27, 2011 | 27.91 | 28.30 | 27.82 | 28.14 | 3,469,420 | +0.29(+1.04%) |
Jan 26, 2011 | 27.99 | 28.02 | 27.56 | 27.85 | 2,437,877 | -0.02(-0.07%) |
Jan 25, 2011 | 28.24 | 28.41 | 27.66 | 27.87 | 4,014,139 | -0.42(-1.47%) |
Jan 24, 2011 | 27.79 | 28.31 | 27.71 | 28.29 | 2,034,672 | +0.54(+1.96%) |
Jan 21, 2011 | 27.97 | 28.16 | 27.70 | 27.75 | 2,853,684 | +0.09(+0.31%) |
Jan 20, 2011 | 27.33 | 28.02 | 27.33 | 27.66 | 3,639,717 | +0.22(+0.81%) |
Jan 19, 2011 | 28.25 | 28.41 | 27.39 | 27.44 | 4,195,077 | -0.86(-3.03%) |
Jan 18, 2011 | 28.10 | 28.48 | 28.04 | 28.30 | 2,223,644 | +0.07(+0.24%) |
Jan 14, 2011 | 27.88 | 28.30 | 27.76 | 28.23 | 2,925,891 | +0.31(+1.10%) |
Jan 13, 2011 | 27.83 | 28.12 | 27.79 | 27.92 | 2,356,327 | -0.08(-0.29%) |
Jan 12, 2011 | 28.13 | 28.16 | 27.89 | 28.00 | 2,588,889 | +0.09(+0.31%) |
Jan 11, 2011 | 28.46 | 28.47 | 27.76 | 27.91 | 3,407,030 | -0.36(-1.26%) |
Jan 10, 2011 | 28.13 | 28.38 | 27.72 | 28.27 | 3,820,097 | -0.13(-0.47%) |
Jan 07, 2011 | 29.09 | 29.25 | 28.01 | 28.40 | 4,609,205 | -0.40(-1.37%) |
Jan 06, 2011 | 28.52 | 29.30 | 28.25 | 28.80 | 5,075,115 | +0.05(+0.19%) |
Jan 05, 2011 | 28.40 | 28.86 | 28.30 | 28.74 | 3,338,478 | +0.19(+0.68%) |
Jan 04, 2011 | 29.05 | 29.15 | 28.48 | 28.55 | 3,385,010 | -0.56(-1.91%) |
Jan 03, 2011 | 28.66 | 29.44 | 28.46 | 29.11 | 3,856,624 | +0.68(+2.41%) |
Dec 31, 2010 | 28.45 | 28.58 | 28.34 | 28.42 | 1,274,504 | -0.04(-0.14%) |
Dec 30, 2010 | 28.21 | 28.56 | 28.21 | 28.46 | 1,717,300 | +0.21(+0.74%) |
Dec 29, 2010 | 28.28 | 28.75 | 28.24 | 28.25 | 1,486,419 | -0.01(-0.05%) |
Dec 28, 2010 | 28.26 | 28.50 | 27.99 | 28.27 | 2,102,635 | +0.04(+0.14%) |
Dec 27, 2010 | 28.47 | 28.56 | 28.01 | 28.23 | 1,804,557 | -0.47(-1.64%) |
Dec 23, 2010 | 28.66 | 28.90 | 28.50 | 28.70 | 1,735,957 | -0.04(-0.14%) |
Dec 22, 2010 | 28.97 | 29.02 | 28.62 | 28.74 | 2,876,399 | -0.22(-0.76%) |
Dec 21, 2010 | 28.76 | 28.96 | 28.56 | 28.96 | 2,148,125 | +0.33(+1.15%) |
Dec 20, 2010 | 28.48 | 28.70 | 28.30 | 28.63 | 2,316,708 | +0.25(+0.90%) |
Dec 17, 2010 | 28.10 | 28.64 | 28.05 | 28.38 | 3,218,534 | -0.01(-0.02%) |
Dec 16, 2010 | 27.95 | 28.41 | 27.84 | 28.38 | 2,417,977 | +0.46(+1.63%) |
Dec 15, 2010 | 27.93 | 28.21 | 27.76 | 27.93 | 2,484,895 | -0.09(-0.31%) |
Dec 14, 2010 | 27.94 | 28.15 | 27.85 | 28.01 | 2,480,540 | +0.07(+0.26%) |
Dec 13, 2010 | 28.52 | 28.52 | 27.74 | 27.94 | 3,957,245 | -0.35(-1.23%) |
Dec 10, 2010 | 28.07 | 28.42 | 27.96 | 28.29 | 1,813,985 | +0.07(+0.24%) |
Dec 09, 2010 | 28.27 | 28.40 | 28.12 | 28.22 | 2,505,278 | +0.15(+0.55%) |
Dec 08, 2010 | 28.45 | 28.56 | 27.80 | 28.07 | 3,702,900 | -0.33(-1.16%) |
Dec 07, 2010 | 28.80 | 28.96 | 28.34 | 28.40 | 2,868,724 | -0.19(-0.66%) |
Dec 06, 2010 | 28.02 | 28.72 | 27.93 | 28.58 | 3,883,101 | +0.54(+1.91%) |
Dec 03, 2010 | 28.06 | 28.19 | 27.72 | 28.05 | 5,056,860 | -0.21(-0.76%) |
Dec 02, 2010 | 28.67 | 29.01 | 28.17 | 28.26 | 6,580,549 | -0.87(-2.97%) |