Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 28.99 | 29.21 | 28.38 | 28.83 | 3,358,646 | -0.08(-0.29%) |
Feb 25, 2011 | 28.37 | 28.96 | 28.21 | 28.91 | 3,373,108 | +0.70(+2.47%) |
Feb 24, 2011 | 27.86 | 28.34 | 27.64 | 28.21 | 2,592,755 | +0.40(+1.42%) |
Feb 23, 2011 | 27.97 | 28.31 | 27.38 | 27.82 | 3,671,743 | -0.27(-0.97%) |
Feb 22, 2011 | 28.93 | 28.99 | 27.98 | 28.09 | 4,058,969 | -1.37(-4.65%) |
Feb 18, 2011 | 29.37 | 29.51 | 28.96 | 29.46 | 4,488,115 | +0.21(+0.73%) |
Feb 17, 2011 | 28.75 | 29.41 | 28.64 | 29.25 | 5,097,624 | +0.57(+1.98%) |
Feb 16, 2011 | 28.66 | 28.76 | 28.39 | 28.68 | 3,857,960 | +0.34(+1.20%) |
Feb 15, 2011 | 28.20 | 28.43 | 28.05 | 28.34 | 4,209,347 | +0.04(+0.12%) |
Feb 14, 2011 | 27.69 | 28.45 | 27.65 | 28.30 | 4,822,387 | +0.73(+2.66%) |
Feb 11, 2011 | 27.07 | 27.59 | 26.99 | 27.57 | 4,450,485 | +0.45(+1.65%) |
Feb 10, 2011 | 26.88 | 27.17 | 26.49 | 27.12 | 4,991,488 | -0.01(-0.02%) |
Feb 09, 2011 | 27.05 | 27.16 | 26.79 | 27.13 | 3,723,996 | -0.01(-0.04%) |
Feb 08, 2011 | 27.08 | 27.14 | 26.65 | 27.14 | 4,081,341 | +0.02(+0.09%) |
Feb 07, 2011 | 26.82 | 27.31 | 26.79 | 27.12 | 5,842,206 | +0.31(+1.16%) |
Feb 04, 2011 | 26.38 | 26.98 | 26.27 | 26.81 | 3,330,279 | +0.43(+1.65%) |
Feb 03, 2011 | 26.42 | 26.53 | 26.00 | 26.37 | 2,101,130 | -0.16(-0.60%) |
Feb 02, 2011 | 26.28 | 26.69 | 26.22 | 26.53 | 3,607,296 | +0.04(+0.16%) |
Feb 01, 2011 | 26.02 | 26.60 | 26.02 | 26.49 | 5,072,624 | +0.59(+2.29%) |
Jan 31, 2011 | 25.58 | 26.06 | 25.27 | 25.90 | 4,772,863 | +0.23(+0.89%) |
Jan 28, 2011 | 26.59 | 27.02 | 25.27 | 25.67 | 7,083,401 | -0.58(-2.22%) |
Jan 27, 2011 | 26.11 | 26.44 | 26.06 | 26.25 | 4,467,090 | +0.09(+0.34%) |
Jan 26, 2011 | 25.65 | 26.21 | 25.41 | 26.16 | 6,467,703 | +0.51(+1.97%) |
Jan 25, 2011 | 25.24 | 25.70 | 25.10 | 25.66 | 7,657,944 | +0.33(+1.30%) |
Jan 24, 2011 | 24.77 | 25.48 | 24.66 | 25.33 | 7,705,735 | +0.75(+3.06%) |
Jan 21, 2011 | 24.81 | 24.94 | 24.51 | 24.57 | 3,168,148 | -0.18(-0.71%) |
Jan 20, 2011 | 24.47 | 25.19 | 24.02 | 24.75 | 5,485,356 | +0.31(+1.25%) |
Jan 19, 2011 | 24.87 | 24.87 | 24.37 | 24.44 | 3,857,519 | -0.45(-1.79%) |
Jan 18, 2011 | 24.85 | 25.23 | 24.66 | 24.89 | 5,284,530 | +0.15(+0.62%) |
Jan 14, 2011 | 24.58 | 25.11 | 24.25 | 24.74 | 12,514,462 | +1.39(+5.94%) |
Jan 13, 2011 | 23.25 | 23.57 | 23.06 | 23.35 | 5,971,052 | +0.45(+1.95%) |
Jan 12, 2011 | 22.85 | 22.95 | 22.69 | 22.91 | 2,585,805 | +0.25(+1.12%) |
Jan 11, 2011 | 22.75 | 22.88 | 22.59 | 22.65 | 2,884,640 | -0.05(-0.23%) |
Jan 10, 2011 | 22.02 | 22.73 | 21.94 | 22.71 | 4,038,441 | +0.56(+2.55%) |
Jan 07, 2011 | 22.35 | 22.38 | 21.68 | 22.14 | 3,358,095 | -0.30(-1.34%) |
Jan 06, 2011 | 22.28 | 22.65 | 22.22 | 22.44 | 2,936,235 | +0.18(+0.79%) |
Jan 05, 2011 | 22.41 | 22.44 | 22.01 | 22.27 | 5,394,062 | -0.34(-1.51%) |
Jan 04, 2011 | 22.74 | 22.91 | 22.48 | 22.61 | 2,915,145 | -0.16(-0.70%) |
Jan 03, 2011 | 22.66 | 23.15 | 22.36 | 22.76 | 3,434,064 | +0.06(+0.28%) |
Dec 31, 2010 | 22.99 | 23.02 | 22.58 | 22.70 | 2,623,063 | -0.33(-1.43%) |
Dec 30, 2010 | 23.21 | 23.21 | 22.92 | 23.03 | 1,564,201 | -0.17(-0.73%) |
Dec 29, 2010 | 23.35 | 23.36 | 23.02 | 23.20 | 1,349,707 | -0.08(-0.35%) |
Dec 28, 2010 | 23.33 | 23.41 | 23.00 | 23.28 | 1,197,173 | -0.06(-0.25%) |
Dec 27, 2010 | 23.16 | 23.48 | 22.96 | 23.34 | 1,104,791 | +0.09(+0.38%) |
Dec 23, 2010 | 23.23 | 23.33 | 23.16 | 23.25 | 1,079,241 | -0.06(-0.25%) |
Dec 22, 2010 | 23.26 | 23.32 | 23.11 | 23.31 | 1,630,671 | +0.03(+0.13%) |
Dec 21, 2010 | 23.38 | 23.42 | 23.25 | 23.28 | 1,508,525 | +0.00(+0.00%) |
Dec 20, 2010 | 23.50 | 23.50 | 23.13 | 23.28 | 2,146,233 | -0.12(-0.50%) |
Dec 17, 2010 | 23.29 | 23.52 | 23.29 | 23.40 | 4,474,943 | +0.09(+0.38%) |
Dec 16, 2010 | 23.07 | 23.32 | 22.99 | 23.31 | 2,863,870 | +0.26(+1.15%) |
Dec 15, 2010 | 22.96 | 23.22 | 22.79 | 23.05 | 4,995,233 | +0.02(+0.08%) |
Dec 14, 2010 | 22.95 | 23.19 | 22.89 | 23.03 | 2,859,655 | +0.14(+0.59%) |
Dec 13, 2010 | 23.35 | 23.38 | 22.86 | 22.89 | 3,947,334 | -0.30(-1.29%) |
Dec 10, 2010 | 23.47 | 23.47 | 23.15 | 23.19 | 4,067,286 | -0.20(-0.85%) |
Dec 09, 2010 | 23.58 | 23.67 | 23.35 | 23.39 | 4,734,507 | -0.12(-0.53%) |
Dec 08, 2010 | 23.36 | 23.52 | 23.26 | 23.52 | 3,173,316 | +0.22(+0.93%) |
Dec 07, 2010 | 23.72 | 23.76 | 23.28 | 23.30 | 2,659,068 | -0.09(-0.38%) |
Dec 06, 2010 | 23.50 | 23.52 | 23.22 | 23.39 | 2,155,175 | -0.21(-0.87%) |
Dec 03, 2010 | 23.15 | 23.62 | 23.10 | 23.59 | 3,852,335 | +0.41(+1.77%) |
Dec 02, 2010 | 22.66 | 23.27 | 22.61 | 23.18 | 5,160,757 | +0.62(+2.76%) |