Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 29.92 | 30.03 | 29.78 | 29.99 | 16,466,039 | +0.43(+1.46%) |
Feb 25, 2011 | 29.44 | 29.56 | 29.32 | 29.56 | 15,501,906 | +0.48(+1.65%) |
Feb 24, 2011 | 29.04 | 29.22 | 28.85 | 29.08 | 16,574,622 | -0.06(-0.19%) |
Feb 23, 2011 | 29.15 | 29.27 | 28.85 | 29.13 | 27,233,154 | +0.03(+0.10%) |
Feb 22, 2011 | 29.51 | 29.57 | 28.96 | 29.11 | 34,745,780 | -1.08(-3.58%) |
Feb 18, 2011 | 30.36 | 30.39 | 30.08 | 30.19 | 23,767,576 | +0.05(+0.16%) |
Feb 17, 2011 | 29.92 | 30.20 | 29.74 | 30.14 | 14,110,460 | +0.25(+0.83%) |
Feb 16, 2011 | 29.63 | 30.06 | 29.62 | 29.89 | 26,101,748 | +0.36(+1.22%) |
Feb 15, 2011 | 29.41 | 29.57 | 29.31 | 29.53 | 16,086,599 | -0.08(-0.29%) |
Feb 14, 2011 | 29.63 | 29.77 | 29.56 | 29.61 | 19,419,762 | +0.17(+0.58%) |
Feb 11, 2011 | 29.08 | 29.57 | 29.04 | 29.44 | 22,651,932 | +0.22(+0.75%) |
Feb 10, 2011 | 28.85 | 29.35 | 28.82 | 29.23 | 30,927,510 | -0.09(-0.32%) |
Feb 09, 2011 | 29.53 | 29.58 | 29.11 | 29.32 | 44,677,820 | -0.76(-2.53%) |
Feb 08, 2011 | 29.97 | 30.11 | 29.89 | 30.08 | 17,699,640 | +0.08(+0.26%) |
Feb 07, 2011 | 29.97 | 30.15 | 29.95 | 30.00 | 15,780,104 | -0.28(-0.93%) |
Feb 04, 2011 | 30.22 | 30.30 | 29.97 | 30.28 | 14,763,376 | +0.13(+0.45%) |
Feb 03, 2011 | 30.33 | 30.34 | 30.08 | 30.15 | 14,690,848 | -0.08(-0.26%) |
Feb 02, 2011 | 30.35 | 30.43 | 30.20 | 30.23 | 12,126,938 | -0.04(-0.12%) |
Feb 01, 2011 | 30.17 | 30.40 | 30.11 | 30.26 | 25,490,570 | +0.20(+0.68%) |
Jan 31, 2011 | 30.05 | 30.31 | 29.95 | 30.06 | 31,587,122 | +0.37(+1.24%) |
Jan 28, 2011 | 30.34 | 30.38 | 29.59 | 29.69 | 36,178,516 | -0.78(-2.57%) |
Jan 27, 2011 | 30.52 | 30.62 | 30.39 | 30.48 | 16,032,424 | +0.04(+0.12%) |
Jan 26, 2011 | 30.49 | 30.53 | 30.32 | 30.44 | 21,461,720 | +0.18(+0.61%) |
Jan 25, 2011 | 30.21 | 30.33 | 29.98 | 30.26 | 22,583,280 | -0.17(-0.56%) |
Jan 24, 2011 | 30.33 | 30.49 | 30.33 | 30.43 | 15,438,088 | -0.11(-0.37%) |
Jan 21, 2011 | 30.86 | 30.96 | 30.50 | 30.54 | 22,669,470 | -0.27(-0.87%) |
Jan 20, 2011 | 30.97 | 30.98 | 30.45 | 30.81 | 31,836,736 | -0.52(-1.65%) |
Jan 19, 2011 | 31.46 | 31.51 | 31.17 | 31.32 | 25,526,464 | +0.08(+0.27%) |
Jan 18, 2011 | 31.15 | 31.27 | 31.05 | 31.24 | 14,340,300 | -0.23(-0.74%) |
Jan 14, 2011 | 31.38 | 31.50 | 31.34 | 31.47 | 11,115,032 | -0.01(-0.02%) |
Jan 13, 2011 | 31.58 | 31.61 | 31.36 | 31.48 | 14,604,155 | -0.09(-0.29%) |
Jan 12, 2011 | 31.61 | 31.68 | 31.41 | 31.57 | 25,019,944 | +0.63(+2.04%) |
Jan 11, 2011 | 30.93 | 31.01 | 30.84 | 30.94 | 14,213,429 | +0.34(+1.13%) |
Jan 10, 2011 | 30.59 | 30.67 | 30.43 | 30.60 | 11,324,613 | -0.24(-0.78%) |
Jan 07, 2011 | 31.02 | 31.10 | 30.58 | 30.84 | 17,298,070 | -0.23(-0.73%) |
Jan 06, 2011 | 31.13 | 31.18 | 30.90 | 31.06 | 13,856,145 | -0.25(-0.79%) |
Jan 05, 2011 | 31.08 | 31.38 | 31.08 | 31.31 | 18,753,114 | +0.03(+0.08%) |
Jan 04, 2011 | 31.24 | 31.31 | 30.93 | 31.28 | 21,923,608 | +0.39(+1.26%) |
Jan 03, 2011 | 30.94 | 31.03 | 30.82 | 30.89 | 21,682,228 | +0.45(+1.49%) |
Dec 31, 2010 | 30.33 | 30.46 | 30.28 | 30.44 | 8,883,571 | +0.30(+0.98%) |
Dec 30, 2010 | 30.23 | 30.38 | 30.10 | 30.14 | 11,296,248 | -0.08(-0.26%) |
Dec 29, 2010 | 30.14 | 30.31 | 30.13 | 30.22 | 13,582,547 | +0.42(+1.40%) |
Dec 28, 2010 | 29.78 | 29.88 | 29.61 | 29.80 | 17,393,044 | -0.25(-0.84%) |
Dec 27, 2010 | 29.87 | 30.17 | 29.83 | 30.06 | 13,881,010 | -0.04(-0.12%) |
Dec 23, 2010 | 30.12 | 30.17 | 30.04 | 30.09 | 18,250,146 | -0.39(-1.27%) |
Dec 22, 2010 | 30.45 | 30.55 | 30.44 | 30.48 | 16,900,490 | -0.08(-0.28%) |
Dec 21, 2010 | 30.36 | 30.61 | 30.30 | 30.57 | 27,567,318 | +0.63(+2.10%) |
Dec 20, 2010 | 30.02 | 30.04 | 29.82 | 29.94 | 14,338,938 | +0.09(+0.30%) |
Dec 17, 2010 | 29.80 | 29.90 | 29.70 | 29.85 | 17,228,092 | -0.01(-0.02%) |
Dec 16, 2010 | 29.81 | 29.94 | 29.70 | 29.85 | 17,647,164 | -0.11(-0.37%) |
Dec 15, 2010 | 30.28 | 30.31 | 29.89 | 29.97 | 25,961,270 | -0.71(-2.33%) |
Dec 14, 2010 | 30.77 | 30.84 | 30.53 | 30.68 | 17,012,580 | -0.06(-0.21%) |
Dec 13, 2010 | 30.74 | 30.95 | 30.65 | 30.74 | 26,102,174 | +0.31(+1.01%) |
Dec 10, 2010 | 30.44 | 30.55 | 30.38 | 30.44 | 21,800,124 | +0.05(+0.16%) |
Dec 09, 2010 | 30.49 | 30.53 | 30.22 | 30.39 | 14,430,689 | +0.04(+0.14%) |
Dec 08, 2010 | 30.62 | 30.70 | 30.23 | 30.35 | 31,874,736 | -0.48(-1.57%) |
Dec 07, 2010 | 31.12 | 31.20 | 30.79 | 30.83 | 20,014,392 | +0.11(+0.34%) |
Dec 06, 2010 | 30.70 | 30.81 | 30.60 | 30.72 | 18,335,828 | -0.41(-1.31%) |
Dec 03, 2010 | 30.77 | 31.24 | 30.76 | 31.13 | 20,405,996 | -0.45(-1.42%) |
Dec 02, 2010 | 31.15 | 31.66 | 31.12 | 31.58 | 25,621,408 | +0.43(+1.37%) |