Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 32.31 | 32.41 | 31.75 | 32.03 | 2,453,295 | +0.18(+0.58%) |
Feb 25, 2011 | 31.46 | 32.04 | 31.46 | 31.85 | 2,065,371 | +0.57(+1.83%) |
Feb 24, 2011 | 32.22 | 32.31 | 31.08 | 31.28 | 6,598,367 | -1.50(-4.59%) |
Feb 23, 2011 | 32.79 | 33.27 | 32.58 | 32.78 | 3,331,894 | -0.29(-0.88%) |
Feb 22, 2011 | 33.35 | 33.85 | 32.94 | 33.07 | 2,185,770 | -0.96(-2.82%) |
Feb 18, 2011 | 33.88 | 34.10 | 33.83 | 34.03 | 1,813,246 | -0.08(-0.25%) |
Feb 17, 2011 | 33.82 | 34.11 | 33.62 | 34.11 | 2,732,648 | +0.43(+1.28%) |
Feb 16, 2011 | 33.12 | 33.68 | 33.06 | 33.68 | 2,268,162 | +0.76(+2.32%) |
Feb 15, 2011 | 32.87 | 33.01 | 32.76 | 32.92 | 2,996,671 | +0.03(+0.09%) |
Feb 14, 2011 | 32.63 | 32.96 | 32.60 | 32.89 | 3,123,718 | +0.08(+0.24%) |
Feb 11, 2011 | 32.03 | 32.82 | 31.98 | 32.82 | 2,680,975 | +0.90(+2.81%) |
Feb 10, 2011 | 32.02 | 32.12 | 31.82 | 31.92 | 3,482,001 | -0.58(-1.78%) |
Feb 09, 2011 | 32.76 | 32.80 | 32.32 | 32.50 | 2,961,172 | +0.03(+0.09%) |
Feb 08, 2011 | 32.60 | 32.60 | 32.34 | 32.47 | 3,202,160 | -0.20(-0.63%) |
Feb 07, 2011 | 32.72 | 32.89 | 32.61 | 32.67 | 2,664,252 | -0.31(-0.94%) |
Feb 04, 2011 | 32.70 | 32.99 | 32.56 | 32.99 | 2,111,736 | +0.00(+0.00%) |
Feb 03, 2011 | 32.96 | 33.05 | 32.63 | 32.99 | 1,940,224 | -0.35(-1.06%) |
Feb 02, 2011 | 33.21 | 33.68 | 33.15 | 33.34 | 2,625,292 | -0.47(-1.38%) |
Feb 01, 2011 | 33.61 | 33.85 | 33.32 | 33.80 | 2,797,976 | +0.51(+1.53%) |
Jan 31, 2011 | 33.19 | 33.33 | 33.03 | 33.30 | 1,711,854 | +0.64(+1.97%) |
Jan 28, 2011 | 33.18 | 33.19 | 32.53 | 32.65 | 2,576,469 | -0.49(-1.49%) |
Jan 27, 2011 | 33.27 | 33.27 | 32.82 | 33.15 | 2,320,960 | -0.01(-0.02%) |
Jan 26, 2011 | 32.35 | 33.20 | 32.30 | 33.15 | 2,900,334 | +0.76(+2.35%) |
Jan 25, 2011 | 32.20 | 32.39 | 31.87 | 32.39 | 1,987,462 | +0.14(+0.44%) |
Jan 24, 2011 | 31.71 | 32.45 | 31.71 | 32.25 | 1,444,766 | +0.04(+0.13%) |
Jan 21, 2011 | 32.63 | 32.87 | 32.19 | 32.21 | 1,986,160 | -0.35(-1.08%) |
Jan 20, 2011 | 32.43 | 32.70 | 32.12 | 32.56 | 2,841,727 | -0.15(-0.45%) |
Jan 19, 2011 | 33.02 | 33.15 | 32.51 | 32.71 | 3,475,929 | +0.08(+0.26%) |
Jan 18, 2011 | 32.29 | 32.63 | 32.17 | 32.63 | 3,134,265 | -0.19(-0.58%) |
Jan 14, 2011 | 32.14 | 32.84 | 32.04 | 32.82 | 4,753,490 | +0.88(+2.76%) |
Jan 13, 2011 | 33.95 | 33.99 | 31.84 | 31.93 | 8,415,689 | -1.86(-5.49%) |
Jan 12, 2011 | 34.21 | 34.31 | 33.70 | 33.79 | 4,333,961 | +0.48(+1.44%) |
Jan 11, 2011 | 32.79 | 33.32 | 32.65 | 33.31 | 2,820,002 | +0.12(+0.36%) |
Jan 10, 2011 | 32.92 | 33.31 | 32.77 | 33.19 | 1,332,214 | -0.12(-0.36%) |
Jan 07, 2011 | 33.48 | 33.65 | 33.03 | 33.31 | 1,340,887 | -0.11(-0.34%) |
Jan 06, 2011 | 33.92 | 33.95 | 33.20 | 33.42 | 1,482,812 | -0.68(-2.01%) |
Jan 05, 2011 | 33.39 | 34.28 | 33.32 | 34.11 | 2,323,606 | -0.18(-0.51%) |
Jan 04, 2011 | 35.15 | 35.21 | 33.91 | 34.28 | 2,154,642 | -0.52(-1.50%) |
Jan 03, 2011 | 34.94 | 35.08 | 34.75 | 34.81 | 1,584,911 | +0.23(+0.67%) |
Dec 31, 2010 | 34.55 | 34.94 | 34.55 | 34.57 | 621,613 | -0.06(-0.18%) |
Dec 30, 2010 | 34.52 | 34.74 | 34.35 | 34.64 | 1,054,710 | -0.01(-0.04%) |
Dec 29, 2010 | 34.39 | 34.78 | 34.34 | 34.65 | 1,396,681 | +0.51(+1.49%) |
Dec 28, 2010 | 33.92 | 34.16 | 33.85 | 34.14 | 1,277,066 | -0.34(-0.98%) |
Dec 27, 2010 | 34.40 | 34.49 | 34.29 | 34.48 | 862,972 | -0.12(-0.35%) |
Dec 23, 2010 | 34.19 | 34.66 | 34.17 | 34.60 | 865,776 | +0.08(+0.25%) |
Dec 22, 2010 | 34.50 | 34.55 | 34.29 | 34.52 | 927,758 | +0.01(+0.02%) |
Dec 21, 2010 | 34.55 | 34.60 | 34.41 | 34.51 | 1,637,943 | +0.23(+0.68%) |
Dec 20, 2010 | 34.36 | 34.40 | 34.03 | 34.28 | 2,219,847 | +0.70(+2.08%) |
Dec 17, 2010 | 32.80 | 33.58 | 32.79 | 33.58 | 3,210,852 | +0.30(+0.91%) |
Dec 16, 2010 | 32.75 | 33.28 | 32.57 | 33.27 | 2,942,806 | +0.67(+2.06%) |
Dec 15, 2010 | 32.85 | 33.00 | 32.51 | 32.60 | 2,257,544 | -0.46(-1.39%) |
Dec 14, 2010 | 33.25 | 33.27 | 32.92 | 33.06 | 1,707,433 | -0.40(-1.18%) |
Dec 13, 2010 | 33.18 | 33.62 | 33.18 | 33.46 | 2,293,801 | +0.85(+2.60%) |
Dec 10, 2010 | 32.36 | 32.62 | 32.29 | 32.61 | 1,321,946 | +0.28(+0.85%) |
Dec 09, 2010 | 32.54 | 32.55 | 32.04 | 32.34 | 1,788,688 | -0.08(-0.26%) |
Dec 08, 2010 | 32.51 | 32.84 | 32.12 | 32.42 | 2,427,737 | -0.13(-0.39%) |
Dec 07, 2010 | 33.10 | 33.15 | 32.55 | 32.55 | 4,502,229 | -0.01(-0.02%) |
Dec 06, 2010 | 32.27 | 32.69 | 32.24 | 32.55 | 4,565,452 | +0.04(+0.13%) |
Dec 03, 2010 | 32.00 | 32.52 | 31.98 | 32.51 | 3,535,237 | +0.39(+1.21%) |
Dec 02, 2010 | 31.25 | 32.19 | 31.25 | 32.12 | 3,063,998 | +0.88(+2.82%) |