Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 33.16 | 33.33 | 32.90 | 33.13 | 970,656 | +0.16(+0.49%) |
Feb 25, 2011 | 32.40 | 33.24 | 32.32 | 32.97 | 978,953 | +0.85(+2.65%) |
Feb 24, 2011 | 31.78 | 32.17 | 31.37 | 32.12 | 952,989 | +0.46(+1.45%) |
Feb 23, 2011 | 32.04 | 32.48 | 31.21 | 31.66 | 813,964 | -0.37(-1.16%) |
Feb 22, 2011 | 33.58 | 33.58 | 31.78 | 32.03 | 1,658,301 | -2.02(-5.93%) |
Feb 18, 2011 | 34.24 | 34.40 | 33.80 | 34.05 | 755,775 | -0.12(-0.35%) |
Feb 17, 2011 | 34.10 | 34.25 | 33.95 | 34.17 | 621,271 | +0.01(+0.03%) |
Feb 16, 2011 | 34.02 | 34.29 | 33.93 | 34.16 | 632,325 | +0.22(+0.65%) |
Feb 15, 2011 | 34.10 | 34.16 | 33.80 | 33.94 | 512,957 | -0.30(-0.88%) |
Feb 14, 2011 | 34.06 | 34.41 | 33.92 | 34.24 | 566,955 | -0.01(-0.03%) |
Feb 11, 2011 | 33.61 | 34.36 | 33.61 | 34.25 | 728,434 | +0.47(+1.39%) |
Feb 10, 2011 | 33.33 | 33.87 | 33.32 | 33.78 | 776,866 | +0.25(+0.75%) |
Feb 09, 2011 | 33.57 | 33.78 | 33.33 | 33.53 | 575,815 | -0.24(-0.71%) |
Feb 08, 2011 | 33.89 | 33.97 | 33.70 | 33.77 | 499,494 | -0.12(-0.35%) |
Feb 07, 2011 | 33.46 | 33.90 | 33.36 | 33.89 | 474,221 | +0.58(+1.74%) |
Feb 04, 2011 | 33.20 | 33.52 | 33.08 | 33.31 | 455,695 | +0.02(+0.06%) |
Feb 03, 2011 | 33.28 | 33.40 | 32.80 | 33.29 | 475,986 | -0.01(-0.03%) |
Feb 02, 2011 | 33.43 | 33.76 | 33.22 | 33.30 | 818,421 | -0.38(-1.13%) |
Feb 01, 2011 | 32.75 | 33.73 | 32.68 | 33.68 | 812,421 | +1.16(+3.57%) |
Jan 31, 2011 | 31.80 | 32.52 | 31.80 | 32.52 | 859,542 | +0.75(+2.36%) |
Jan 28, 2011 | 32.42 | 32.80 | 31.70 | 31.77 | 1,000,110 | -0.63(-1.94%) |
Jan 27, 2011 | 31.72 | 32.44 | 31.56 | 32.40 | 791,832 | +0.77(+2.43%) |
Jan 26, 2011 | 31.54 | 31.76 | 31.33 | 31.63 | 1,146,232 | +0.21(+0.67%) |
Jan 25, 2011 | 31.93 | 31.93 | 31.08 | 31.42 | 929,787 | -0.63(-1.97%) |
Jan 24, 2011 | 31.90 | 32.20 | 31.65 | 32.05 | 602,348 | +0.12(+0.38%) |
Jan 21, 2011 | 31.31 | 31.94 | 31.28 | 31.93 | 836,175 | +0.92(+2.97%) |
Jan 20, 2011 | 31.20 | 31.39 | 30.84 | 31.01 | 714,714 | -0.22(-0.70%) |
Jan 19, 2011 | 31.49 | 31.61 | 31.12 | 31.23 | 697,503 | -0.44(-1.39%) |
Jan 18, 2011 | 31.83 | 32.15 | 31.45 | 31.67 | 1,147,630 | -0.18(-0.57%) |
Jan 14, 2011 | 31.34 | 31.85 | 31.23 | 31.85 | 780,119 | +0.37(+1.18%) |
Jan 13, 2011 | 31.08 | 31.61 | 31.08 | 31.48 | 569,974 | +0.33(+1.06%) |
Jan 12, 2011 | 30.83 | 31.20 | 30.83 | 31.15 | 511,413 | +0.56(+1.83%) |
Jan 11, 2011 | 30.35 | 30.61 | 30.18 | 30.59 | 582,866 | +0.40(+1.32%) |
Jan 10, 2011 | 30.10 | 30.23 | 29.54 | 30.19 | 548,256 | -0.03(-0.10%) |
Jan 07, 2011 | 30.58 | 30.74 | 29.70 | 30.22 | 844,539 | -0.25(-0.82%) |
Jan 06, 2011 | 30.20 | 31.04 | 30.19 | 30.47 | 921,107 | +0.27(+0.89%) |
Jan 05, 2011 | 29.67 | 30.21 | 29.59 | 30.20 | 931,758 | +0.43(+1.44%) |
Jan 04, 2011 | 29.96 | 30.39 | 29.65 | 29.77 | 1,130,556 | -0.35(-1.16%) |
Jan 03, 2011 | 29.50 | 30.31 | 29.49 | 30.12 | 809,413 | +0.94(+3.22%) |
Dec 31, 2010 | 29.15 | 29.37 | 29.06 | 29.18 | 337,218 | +0.00(+0.00%) |
Dec 30, 2010 | 29.52 | 29.52 | 29.12 | 29.18 | 461,464 | -0.34(-1.15%) |
Dec 29, 2010 | 29.32 | 29.59 | 29.29 | 29.52 | 287,777 | +0.25(+0.85%) |
Dec 28, 2010 | 29.45 | 29.46 | 29.14 | 29.27 | 241,114 | -0.14(-0.48%) |
Dec 27, 2010 | 29.24 | 29.43 | 29.11 | 29.41 | 298,368 | +0.09(+0.31%) |
Dec 23, 2010 | 29.51 | 29.51 | 29.21 | 29.32 | 311,128 | -0.20(-0.68%) |
Dec 22, 2010 | 29.45 | 29.64 | 29.32 | 29.52 | 588,542 | +0.06(+0.20%) |
Dec 21, 2010 | 29.08 | 29.55 | 29.08 | 29.46 | 935,623 | +0.48(+1.66%) |
Dec 20, 2010 | 28.54 | 29.11 | 28.35 | 28.98 | 651,458 | +0.42(+1.47%) |
Dec 17, 2010 | 28.37 | 28.58 | 28.20 | 28.56 | 859,552 | +0.23(+0.81%) |
Dec 16, 2010 | 28.09 | 28.36 | 27.87 | 28.33 | 643,934 | +0.32(+1.14%) |
Dec 15, 2010 | 27.94 | 28.37 | 27.91 | 28.01 | 845,484 | -0.20(-0.71%) |
Dec 14, 2010 | 28.29 | 28.44 | 28.12 | 28.21 | 627,058 | -0.06(-0.21%) |
Dec 13, 2010 | 28.54 | 28.64 | 28.27 | 28.27 | 610,194 | -0.17(-0.60%) |
Dec 10, 2010 | 28.56 | 28.65 | 28.09 | 28.44 | 753,093 | -0.07(-0.25%) |
Dec 09, 2010 | 27.88 | 28.58 | 27.83 | 28.51 | 1,200,509 | +0.77(+2.78%) |
Dec 08, 2010 | 27.54 | 27.78 | 27.43 | 27.74 | 724,211 | +0.30(+1.09%) |
Dec 07, 2010 | 27.83 | 27.99 | 27.28 | 27.44 | 948,231 | -0.10(-0.36%) |
Dec 06, 2010 | 27.13 | 27.63 | 27.01 | 27.54 | 846,758 | +0.37(+1.36%) |
Dec 03, 2010 | 27.22 | 27.52 | 26.99 | 27.17 | 1,021,481 | -0.24(-0.88%) |
Dec 02, 2010 | 26.93 | 27.60 | 26.93 | 27.41 | 1,386,506 | +0.57(+2.12%) |