Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 27.89 | 28.20 | 27.74 | 28.13 | 10,551,777 | +0.34(+1.24%) |
Feb 25, 2011 | 27.60 | 27.82 | 27.52 | 27.78 | 6,301,531 | +0.33(+1.21%) |
Feb 24, 2011 | 27.16 | 27.50 | 27.04 | 27.45 | 9,041,028 | +0.26(+0.94%) |
Feb 23, 2011 | 26.83 | 27.57 | 26.78 | 27.20 | 11,049,870 | -0.29(-1.04%) |
Feb 22, 2011 | 27.72 | 27.98 | 27.27 | 27.48 | 11,265,737 | -0.82(-2.90%) |
Feb 18, 2011 | 28.29 | 28.42 | 28.07 | 28.30 | 8,824,118 | -0.04(-0.15%) |
Feb 17, 2011 | 28.10 | 28.43 | 28.00 | 28.34 | 7,216,006 | +0.12(+0.42%) |
Feb 16, 2011 | 27.91 | 28.31 | 27.89 | 28.22 | 8,971,035 | +0.38(+1.37%) |
Feb 15, 2011 | 27.68 | 27.99 | 27.63 | 27.84 | 7,516,499 | -0.01(-0.04%) |
Feb 14, 2011 | 28.45 | 28.51 | 27.71 | 27.85 | 9,499,030 | -0.79(-2.76%) |
Feb 11, 2011 | 28.01 | 28.86 | 27.81 | 28.64 | 8,675,243 | +0.57(+2.03%) |
Feb 10, 2011 | 27.72 | 28.49 | 27.62 | 28.07 | 16,707,542 | -0.20(-0.69%) |
Feb 09, 2011 | 28.45 | 28.72 | 28.19 | 28.27 | 11,757,621 | -0.52(-1.79%) |
Feb 08, 2011 | 28.90 | 28.94 | 28.62 | 28.79 | 10,770,744 | -0.09(-0.33%) |
Feb 07, 2011 | 28.15 | 28.94 | 28.09 | 28.88 | 13,185,692 | +0.77(+2.72%) |
Feb 04, 2011 | 27.54 | 28.21 | 27.54 | 28.12 | 11,060,747 | +0.48(+1.74%) |
Feb 03, 2011 | 27.49 | 27.69 | 27.16 | 27.63 | 9,308,502 | +0.21(+0.76%) |
Feb 02, 2011 | 27.73 | 27.97 | 27.35 | 27.43 | 7,721,188 | -0.46(-1.66%) |
Feb 01, 2011 | 27.46 | 27.99 | 27.42 | 27.89 | 10,042,724 | +0.71(+2.60%) |
Jan 31, 2011 | 27.12 | 27.41 | 26.97 | 27.18 | 7,490,552 | +0.16(+0.59%) |
Jan 28, 2011 | 27.75 | 28.07 | 27.00 | 27.02 | 11,155,668 | -0.99(-3.52%) |
Jan 27, 2011 | 27.68 | 28.08 | 27.55 | 28.01 | 7,276,866 | +0.36(+1.29%) |
Jan 26, 2011 | 27.59 | 27.86 | 27.55 | 27.65 | 6,692,902 | +0.11(+0.39%) |
Jan 25, 2011 | 27.27 | 27.57 | 27.11 | 27.55 | 6,566,400 | +0.18(+0.67%) |
Jan 24, 2011 | 27.49 | 27.55 | 27.21 | 27.36 | 7,353,984 | -0.08(-0.30%) |
Jan 21, 2011 | 27.36 | 27.53 | 27.09 | 27.44 | 8,146,542 | +0.42(+1.54%) |
Jan 20, 2011 | 27.12 | 27.33 | 26.59 | 27.03 | 11,915,895 | -0.05(-0.18%) |
Jan 19, 2011 | 27.55 | 27.67 | 26.94 | 27.08 | 10,464,787 | -0.68(-2.46%) |
Jan 18, 2011 | 27.66 | 27.81 | 27.34 | 27.76 | 9,525,197 | +0.07(+0.26%) |
Jan 14, 2011 | 27.08 | 27.69 | 27.02 | 27.69 | 7,931,613 | +0.59(+2.17%) |
Jan 13, 2011 | 27.59 | 27.61 | 26.99 | 27.10 | 8,539,487 | -0.56(-2.04%) |
Jan 12, 2011 | 27.52 | 27.88 | 27.45 | 27.66 | 8,029,257 | +0.43(+1.57%) |
Jan 11, 2011 | 27.18 | 27.41 | 27.06 | 27.24 | 6,485,704 | +0.25(+0.92%) |
Jan 10, 2011 | 27.11 | 27.15 | 26.76 | 26.99 | 8,420,729 | -0.37(-1.37%) |
Jan 07, 2011 | 27.66 | 27.82 | 27.12 | 27.36 | 7,988,759 | -0.18(-0.67%) |
Jan 06, 2011 | 27.65 | 27.83 | 27.46 | 27.55 | 10,663,940 | -0.02(-0.09%) |
Jan 05, 2011 | 26.93 | 27.60 | 26.92 | 27.57 | 11,085,874 | +0.35(+1.29%) |
Jan 04, 2011 | 27.46 | 27.54 | 26.99 | 27.22 | 8,797,596 | +0.01(+0.02%) |
Jan 03, 2011 | 26.70 | 27.55 | 26.64 | 27.21 | 9,942,127 | +0.82(+3.11%) |
Dec 31, 2010 | 26.34 | 26.54 | 26.27 | 26.39 | 3,858,188 | -0.01(-0.02%) |
Dec 30, 2010 | 26.55 | 26.61 | 26.31 | 26.40 | 3,395,990 | -0.18(-0.67%) |
Dec 29, 2010 | 26.70 | 26.77 | 26.54 | 26.58 | 4,109,911 | -0.10(-0.38%) |
Dec 28, 2010 | 26.61 | 26.76 | 26.42 | 26.68 | 7,123,138 | +0.09(+0.36%) |
Dec 27, 2010 | 26.33 | 26.70 | 26.29 | 26.58 | 4,897,309 | +0.07(+0.27%) |
Dec 23, 2010 | 26.52 | 26.68 | 26.39 | 26.51 | 4,890,369 | -0.05(-0.20%) |
Dec 22, 2010 | 26.54 | 26.78 | 26.45 | 26.57 | 8,115,836 | +0.11(+0.43%) |
Dec 21, 2010 | 26.41 | 26.57 | 26.28 | 26.45 | 6,320,559 | +0.20(+0.77%) |
Dec 20, 2010 | 26.19 | 26.45 | 26.16 | 26.25 | 8,701,540 | +0.16(+0.61%) |
Dec 17, 2010 | 25.82 | 26.11 | 25.75 | 26.09 | 13,412,348 | +0.21(+0.80%) |
Dec 16, 2010 | 25.89 | 26.11 | 25.71 | 25.88 | 10,902,884 | -0.02(-0.09%) |
Dec 15, 2010 | 25.89 | 26.33 | 25.89 | 25.91 | 9,909,548 | -0.08(-0.32%) |
Dec 14, 2010 | 26.14 | 26.40 | 25.89 | 25.99 | 15,042,795 | -0.09(-0.36%) |
Dec 13, 2010 | 26.31 | 26.40 | 26.02 | 26.08 | 11,688,269 | -0.03(-0.11%) |
Dec 10, 2010 | 26.22 | 26.26 | 25.70 | 26.11 | 13,869,508 | -0.07(-0.25%) |
Dec 09, 2010 | 25.53 | 26.22 | 25.51 | 26.18 | 18,929,204 | +0.77(+3.01%) |
Dec 08, 2010 | 24.38 | 25.74 | 24.38 | 25.41 | 24,937,968 | +0.96(+3.93%) |
Dec 07, 2010 | 24.48 | 24.59 | 24.35 | 24.45 | 15,921,903 | +0.64(+2.67%) |
Dec 06, 2010 | 23.90 | 24.31 | 23.70 | 23.82 | 14,485,409 | -0.02(-0.10%) |
Dec 03, 2010 | 23.80 | 23.94 | 23.55 | 23.84 | 19,590,602 | -0.20(-0.82%) |
Dec 02, 2010 | 23.33 | 24.07 | 23.28 | 24.04 | 15,301,436 | +0.69(+2.98%) |