Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 30.45 | 30.84 | 30.16 | 30.30 | 950,061 | -0.03(-0.08%) |
Feb 25, 2011 | 30.28 | 30.63 | 30.22 | 30.33 | 1,081,216 | +0.22(+0.73%) |
Feb 24, 2011 | 30.28 | 30.65 | 29.82 | 30.11 | 1,564,574 | -0.26(-0.87%) |
Feb 23, 2011 | 31.02 | 31.04 | 30.00 | 30.37 | 2,080,799 | -0.61(-1.97%) |
Feb 22, 2011 | 31.58 | 31.58 | 30.84 | 30.98 | 2,009,111 | -0.92(-2.88%) |
Feb 18, 2011 | 32.67 | 32.67 | 31.79 | 31.90 | 1,091,408 | -0.73(-2.24%) |
Feb 17, 2011 | 32.46 | 32.70 | 32.28 | 32.63 | 795,071 | +0.19(+0.58%) |
Feb 16, 2011 | 32.54 | 32.74 | 32.37 | 32.44 | 706,771 | +0.13(+0.39%) |
Feb 15, 2011 | 33.23 | 33.23 | 32.28 | 32.31 | 995,624 | -1.04(-3.13%) |
Feb 14, 2011 | 33.21 | 33.55 | 32.73 | 33.36 | 844,131 | +0.31(+0.93%) |
Feb 11, 2011 | 32.26 | 33.18 | 32.25 | 33.05 | 785,878 | +0.20(+0.59%) |
Feb 10, 2011 | 32.36 | 32.88 | 32.20 | 32.86 | 1,334,478 | +0.46(+1.42%) |
Feb 09, 2011 | 32.43 | 32.86 | 32.26 | 32.40 | 1,171,123 | +0.00(+0.00%) |
Feb 08, 2011 | 32.81 | 32.81 | 32.22 | 32.40 | 1,454,112 | -0.46(-1.40%) |
Feb 07, 2011 | 32.53 | 33.13 | 32.37 | 32.86 | 1,486,377 | +0.35(+1.07%) |
Feb 04, 2011 | 31.81 | 34.07 | 31.64 | 32.51 | 3,012,635 | +0.77(+2.44%) |
Feb 03, 2011 | 31.75 | 31.96 | 31.09 | 31.74 | 1,303,136 | -0.03(-0.11%) |
Feb 02, 2011 | 32.70 | 32.93 | 31.71 | 31.77 | 2,747,138 | -0.90(-2.76%) |
Feb 01, 2011 | 32.60 | 32.99 | 32.22 | 32.67 | 1,759,569 | +0.47(+1.45%) |
Jan 31, 2011 | 32.28 | 32.97 | 31.96 | 32.20 | 1,829,790 | +0.44(+1.39%) |
Jan 28, 2011 | 31.81 | 33.08 | 30.87 | 31.76 | 3,417,826 | -0.03(-0.11%) |
Jan 27, 2011 | 31.99 | 32.34 | 31.72 | 31.80 | 1,940,907 | -0.12(-0.37%) |
Jan 26, 2011 | 31.36 | 32.32 | 31.26 | 31.92 | 2,446,546 | +0.71(+2.29%) |
Jan 25, 2011 | 31.07 | 31.47 | 30.81 | 31.20 | 1,397,784 | +0.13(+0.41%) |
Jan 24, 2011 | 30.77 | 31.28 | 30.62 | 31.07 | 1,044,248 | +0.42(+1.36%) |
Jan 21, 2011 | 31.02 | 31.19 | 30.53 | 30.66 | 1,687,332 | -0.19(-0.61%) |
Jan 20, 2011 | 31.47 | 31.50 | 30.58 | 30.85 | 1,882,918 | -0.77(-2.44%) |
Jan 19, 2011 | 31.75 | 32.21 | 31.56 | 31.62 | 1,540,287 | -0.10(-0.32%) |
Jan 18, 2011 | 31.87 | 32.08 | 31.30 | 31.72 | 1,519,572 | -0.18(-0.56%) |
Jan 14, 2011 | 32.14 | 32.47 | 31.76 | 31.90 | 1,514,412 | -0.42(-1.31%) |
Jan 13, 2011 | 32.42 | 32.44 | 31.86 | 32.32 | 1,480,546 | +0.03(+0.08%) |
Jan 12, 2011 | 32.55 | 32.99 | 32.26 | 32.30 | 1,870,218 | +0.02(+0.05%) |
Jan 11, 2011 | 32.06 | 32.31 | 31.64 | 32.28 | 2,128,848 | +0.26(+0.82%) |
Jan 10, 2011 | 31.24 | 32.78 | 31.20 | 32.02 | 2,794,053 | +0.68(+2.17%) |
Jan 07, 2011 | 30.17 | 31.48 | 30.07 | 31.34 | 2,549,667 | +1.41(+4.71%) |
Jan 06, 2011 | 30.06 | 30.43 | 29.77 | 29.93 | 1,239,508 | -0.20(-0.68%) |
Jan 05, 2011 | 29.83 | 30.62 | 29.76 | 30.13 | 1,452,253 | +0.15(+0.51%) |
Jan 04, 2011 | 30.56 | 30.56 | 29.67 | 29.98 | 1,260,143 | -0.71(-2.33%) |
Jan 03, 2011 | 30.29 | 30.87 | 30.21 | 30.69 | 1,107,765 | +0.76(+2.53%) |
Dec 31, 2010 | 29.65 | 30.10 | 29.60 | 29.94 | 581,985 | +0.21(+0.71%) |
Dec 30, 2010 | 29.80 | 30.06 | 29.72 | 29.72 | 761,494 | -0.21(-0.71%) |
Dec 29, 2010 | 29.88 | 30.10 | 29.73 | 29.94 | 439,037 | +0.16(+0.54%) |
Dec 28, 2010 | 29.95 | 30.10 | 29.66 | 29.77 | 729,954 | -0.22(-0.74%) |
Dec 27, 2010 | 29.73 | 30.11 | 29.58 | 30.00 | 568,251 | +0.20(+0.66%) |
Dec 23, 2010 | 29.84 | 30.03 | 29.73 | 29.80 | 435,464 | +0.00(+0.00%) |
Dec 22, 2010 | 30.12 | 30.12 | 29.73 | 29.80 | 636,255 | -0.19(-0.62%) |
Dec 21, 2010 | 29.39 | 30.03 | 29.38 | 29.99 | 1,124,643 | +0.64(+2.17%) |
Dec 20, 2010 | 29.45 | 29.68 | 29.12 | 29.35 | 1,006,264 | +0.11(+0.38%) |
Dec 17, 2010 | 29.55 | 29.62 | 29.10 | 29.24 | 1,819,271 | -0.50(-1.69%) |
Dec 16, 2010 | 29.77 | 29.95 | 29.43 | 29.74 | 1,113,838 | +0.01(+0.03%) |
Dec 15, 2010 | 30.13 | 30.36 | 29.67 | 29.73 | 1,826,719 | -0.53(-1.74%) |
Dec 14, 2010 | 30.34 | 30.51 | 30.14 | 30.26 | 1,241,596 | +0.06(+0.20%) |
Dec 13, 2010 | 30.22 | 30.56 | 29.87 | 30.20 | 1,354,243 | +0.20(+0.68%) |
Dec 10, 2010 | 29.87 | 30.16 | 29.65 | 30.00 | 1,288,382 | +0.14(+0.48%) |
Dec 09, 2010 | 29.84 | 29.94 | 29.54 | 29.85 | 2,141,514 | +0.20(+0.69%) |
Dec 08, 2010 | 29.17 | 30.50 | 28.88 | 29.65 | 3,558,409 | +0.64(+2.20%) |
Dec 07, 2010 | 27.91 | 29.43 | 27.91 | 29.01 | 3,147,258 | +1.48(+5.37%) |
Dec 06, 2010 | 27.18 | 27.91 | 27.02 | 27.53 | 1,665,565 | +0.43(+1.60%) |
Dec 03, 2010 | 25.82 | 27.11 | 25.77 | 27.10 | 2,037,012 | +1.19(+4.59%) |
Dec 02, 2010 | 24.84 | 25.92 | 24.67 | 25.91 | 2,012,854 | +1.19(+4.81%) |